Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Powertap Hydrogen Capital Corp
(OP:
MOTNF
)
0.1502
UNCHANGED
Streaming Delayed Price
Updated: 3:28 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.1720
0.1782
0.1720
0.1782
3,279
+0.00(+0.17%)
May 27, 2022
0.1812
0.1862
0.1714
0.1779
26,778
-0.00(-1.82%)
May 26, 2022
0.1878
0.1878
0.1812
0.1812
4,251
-0.00(-2.11%)
May 25, 2022
0.1843
0.1852
0.1843
0.1851
1,875
+0.00(+0.43%)
May 24, 2022
0.1730
0.1843
0.1615
0.1843
20,948
+0.01(+5.19%)
May 23, 2022
0.1800
0.1825
0.1650
0.1752
16,587
+0.00(+1.57%)
May 20, 2022
0.1678
0.1735
0.1670
0.1725
16,258
-0.00(-1.37%)
May 19, 2022
0.1824
0.1847
0.1749
0.1749
7,181
-0.00(-2.13%)
May 18, 2022
0.1842
0.1850
0.1787
0.1787
8,001
-0.00(-0.94%)
May 17, 2022
0.1702
0.1804
0.1702
0.1804
29,142
-0.01(-2.80%)
May 16, 2022
0.1852
0.1900
0.1766
0.1856
5,927
+0.02(+9.18%)
May 13, 2022
0.1510
0.1727
0.1500
0.1700
104,430
+0.01(+8.14%)
May 12, 2022
0.1700
0.1700
0.1286
0.1572
1,280,635
-0.01(-5.59%)
May 11, 2022
0.1736
0.1736
0.1561
0.1665
43,857
-0.00(-2.06%)
May 10, 2022
0.1672
0.1700
0.1672
0.1700
16,505
+0.01(+6.18%)
May 09, 2022
0.1650
0.1715
0.1594
0.1601
49,972
-0.01(-4.07%)
May 06, 2022
0.1614
0.1779
0.1614
0.1669
39,904
-0.01(-6.29%)
May 05, 2022
0.1740
0.1948
0.1669
0.1781
143,812
+0.00(+2.18%)
May 04, 2022
0.1784
0.1784
0.1743
0.1743
3,115
-0.00(-1.47%)
May 03, 2022
0.1950
0.1950
0.1769
0.1769
8,731
-0.01(-6.89%)
May 02, 2022
0.2150
0.2150
0.1900
0.1900
2,655
-0.02(-9.52%)
Apr 29, 2022
0.1981
0.2100
0.1981
0.2100
4,730
+0.01(+5.05%)
Apr 28, 2022
0.1764
0.1999
0.1764
0.1999
34,706
+0.02(+11.43%)
Apr 27, 2022
0.1750
0.1800
0.1750
0.1794
45,733
+0.00(+0.00%)
Apr 26, 2022
0.1809
0.1809
0.1701
0.1794
57,661
-0.00(-0.83%)
Apr 25, 2022
0.1850
0.1850
0.1792
0.1809
3,910
-0.00(-2.22%)
Apr 22, 2022
0.1950
0.1970
0.1850
0.1850
27,552
-0.01(-3.70%)
Apr 21, 2022
0.1923
0.1975
0.1921
0.1921
8,328
-0.01(-3.95%)
Apr 20, 2022
0.1968
0.2095
0.1968
0.2000
17,300
+0.00(+1.68%)
Apr 19, 2022
0.1981
0.2000
0.1927
0.1967
2,678
-0.00(-1.35%)
Apr 18, 2022
0.2100
0.2100
0.1878
0.1994
27,405
+0.00(+0.05%)
Apr 14, 2022
0.1900
0.2195
0.1900
0.1993
23,108
-0.01(-2.78%)
Apr 13, 2022
0.2122
0.2199
0.2042
0.2050
66,093
-0.01(-5.75%)
Apr 12, 2022
0.2150
0.2315
0.2150
0.2175
9,840
-0.00(-1.09%)
Apr 11, 2022
0.2309
0.2309
0.2150
0.2199
44,056
-0.02(-7.02%)
Apr 08, 2022
0.2219
0.2385
0.2219
0.2365
23,418
+0.01(+4.92%)
Apr 07, 2022
0.2326
0.2326
0.2254
0.2254
10,101
-0.01(-6.08%)
Apr 06, 2022
0.2357
0.2425
0.2229
0.2400
17,045
+0.01(+2.13%)
Apr 05, 2022
0.2500
0.2500
0.2301
0.2350
20,785
+0.00(+1.73%)
Apr 04, 2022
0.2400
0.2400
0.2251
0.2310
26,910
+0.01(+2.76%)
Apr 01, 2022
0.2318
0.2323
0.2248
0.2248
58,110
-0.00(-0.31%)
Mar 31, 2022
0.2300
0.2452
0.2251
0.2255
30,046
-0.02(-6.28%)
Mar 30, 2022
0.2400
0.2450
0.2313
0.2406
33,192
-0.00(-1.80%)
Mar 29, 2022
0.2360
0.2450
0.2350
0.2450
18,944
+0.01(+5.20%)
Mar 28, 2022
0.2400
0.2450
0.2267
0.2329
13,230
+0.01(+3.79%)
Mar 25, 2022
0.2277
0.2350
0.2225
0.2244
23,848
-0.01(-2.56%)
Mar 24, 2022
0.2300
0.2373
0.2284
0.2303
19,209
+0.00(+0.83%)
Mar 23, 2022
0.2300
0.2405
0.2284
0.2284
30,924
-0.01(-4.83%)
Mar 22, 2022
0.2460
0.2460
0.2332
0.2400
13,755
+0.00(+0.25%)
Mar 21, 2022
0.2648
0.2648
0.2369
0.2394
15,686
-0.01(-4.24%)
Mar 18, 2022
0.2400
0.2500
0.2400
0.2500
22,245
+0.01(+2.29%)
Mar 17, 2022
0.2438
0.2499
0.2438
0.2444
580
-0.01(-3.05%)
Mar 16, 2022
0.2501
0.2522
0.2450
0.2521
11,813
-0.00(-0.87%)
Mar 15, 2022
0.2450
0.2543
0.2450
0.2543
5,282
-0.01(-2.98%)
Mar 14, 2022
0.2692
0.2704
0.2621
0.2621
8,460
-0.00(-0.87%)
Mar 11, 2022
0.2606
0.2729
0.2606
0.2644
27,992
-0.02(-6.61%)
Mar 10, 2022
0.2749
0.2831
0.2599
0.2831
19,770
-0.00(-0.81%)
Mar 09, 2022
0.2830
0.2899
0.2806
0.2854
2,974
+0.04(+16.02%)
Mar 08, 2022
0.2484
0.2629
0.2418
0.2460
32,098
+0.02(+6.96%)
Mar 07, 2022
0.2350
0.2350
0.2211
0.2300
15,596
+0.00(+0.00%)
Mar 04, 2022
0.2300
0.2492
0.2300
0.2300
23,650
-0.04(-14.78%)
Mar 03, 2022
0.2850
0.2850
0.2600
0.2699
55,296
+0.01(+2.35%)
Mar 02, 2022
0.2831
0.2941
0.2594
0.2637
23,331
-0.02(-7.60%)
Mar 01, 2022
0.2950
0.3401
0.2692
0.2854
26,695
+0.02(+6.89%)
Feb 28, 2022
0.2522
0.2679
0.2434
0.2670
85,630
+0.04(+15.78%)
Feb 25, 2022
0.2248
0.2449
0.2269
0.2306
32,309
+0.01(+2.58%)
Feb 24, 2022
0.2105
0.2248
0.2105
0.2248
32,188
-0.00(-0.71%)
Feb 23, 2022
0.2334
0.2370
0.2264
0.2264
11,380
+0.00(+1.34%)
Feb 22, 2022
0.2350
0.2570
0.2111
0.2234
132,961
-0.01(-4.94%)
Feb 18, 2022
0.2350
0
-0.01(-5.01%)
Feb 17, 2022
0.2656
0.2656
0.2474
0.2474
14,780
-0.02(-7.20%)
Feb 16, 2022
0.2950
0.2950
0.2666
0.2666
7,373
-0.02(-6.46%)
Feb 15, 2022
0.2300
0.2850
0.2300
0.2850
40,314
+0.05(+21.28%)
Feb 14, 2022
0.2500
0.2500
0.2245
0.2350
35,428
-0.02(-6.00%)
Feb 11, 2022
0.2450
0.2500
0.2425
0.2500
34,315
-0.01(-2.31%)
Feb 10, 2022
0.2610
0.2637
0.2500
0.2559
58,764
-0.01(-2.33%)
Feb 09, 2022
0.2612
0.2700
0.2612
0.2620
59,216
-0.01(-2.24%)
Feb 08, 2022
0.3017
0.3017
0.2680
0.2680
80,089
-0.02(-7.30%)
Feb 07, 2022
0.2900
0.2949
0.2800
0.2891
72,804
-0.01(-3.28%)
Feb 04, 2022
0.2900
0.3000
0.2855
0.2989
58,251
-0.00(-0.63%)
Feb 03, 2022
0.3100
0.3008
64,894
-0.02(-5.97%)
Feb 02, 2022
0.3154
0.3199
0.3060
0.3199
17,281
+0.01(+4.51%)
Feb 01, 2022
0.2750
0.3124
0.2750
0.3061
192,830
+0.03(+10.23%)
Jan 31, 2022
0.2554
0.3500
0.2554
0.2777
940,596
+0.03(+9.98%)
Jan 28, 2022
0.2577
0.2596
0.2525
0.2525
30,190
-0.01(-4.72%)
Jan 27, 2022
0.2615
0.2681
0.2600
0.2650
16,526
-0.00(-1.34%)
Jan 26, 2022
0.2835
0.2835
0.2686
0.2686
30,225
-0.01(-3.24%)
Jan 25, 2022
0.2900
0.2900
0.2727
0.2776
81,903
-0.00(-0.96%)
Jan 24, 2022
0.2813
0.2950
0.2677
0.2803
41,951
-0.01(-3.11%)
Jan 21, 2022
0.2903
0.3239
0.2893
0.2893
30,200
-0.01(-4.46%)
Jan 20, 2022
0.3206
0.3206
0.2958
0.3028
6,225
-0.03(-9.29%)
Jan 19, 2022
0.3600
0.3600
0.3112
0.3338
34,028
+0.00(+0.06%)
Jan 18, 2022
0.3950
0.3950
0.3336
0.3336
58,602
-0.02(-5.60%)
Jan 14, 2022
0.3534
0
-0.04(-9.34%)
Jan 13, 2022
0.4051
0.4100
0.3875
0.3898
13,025
-0.00(-0.76%)
Jan 12, 2022
0.3825
0.3933
0.3706
0.3928
104,141
+0.04(+10.43%)
Jan 11, 2022
0.3400
0.3588
0.3400
0.3557
1,870
+0.02(+4.62%)
Jan 10, 2022
0.3200
0.3446
0.3200
0.3400
22,518
+0.01(+4.45%)
Jan 07, 2022
0.2800
0.3317
0.2800
0.3255
17,178
+0.02(+5.58%)
Jan 06, 2022
0.3408
0.3408
0.2936
0.3083
33,048
-0.05(-14.36%)
Jan 05, 2022
0.3709
0.3790
0.3559
0.3600
38,757
+0.02(+6.64%)
Jan 04, 2022
0.2750
0.3376
0.2708
0.3376
97,929
+0.06(+23.21%)
Jan 03, 2022
0.2685
0.2740
0.2658
0.2740
5,719
+0.02(+9.60%)
Dec 31, 2021
0.2625
0.2707
0.2500
0.2500
29,332
-0.02(-7.41%)
Dec 30, 2021
0.2000
0.2788
0.2000
0.2700
30,577
+0.00(+1.12%)
Dec 29, 2021
0.2778
0.2825
0.2265
0.2670
41,609
-0.01(-4.09%)
Dec 28, 2021
0.2925
0.2925
0.2722
0.2784
48,504
+0.02(+9.18%)
Dec 27, 2021
0.2500
0.2925
0.2500
0.2550
49,362
-0.03(-9.96%)
Dec 23, 2021
0.2500
0.2849
0.2500
0.2832
220,652
+0.00(+0.57%)
Dec 22, 2021
0.2835
0.2858
0.2743
0.2816
23,716
-0.01(-2.05%)
Dec 21, 2021
0.2579
0.2875
0.2579
0.2875
65,566
+0.02(+6.48%)
Dec 20, 2021
0.2650
0.2834
0.2650
0.2700
55,957
-0.01(-3.12%)
Dec 17, 2021
0.2816
0.2849
0.2786
0.2787
49,016
-0.00(-0.68%)
Dec 16, 2021
0.2852
0.3000
0.2765
0.2806
98,078
-0.00(-0.92%)
Dec 15, 2021
0.3089
0.3118
0.2832
0.2832
58,325
-0.02(-6.35%)
Dec 14, 2021
0.3450
0.3450
0.3024
0.3024
59,608
-0.04(-12.27%)
Dec 13, 2021
0.3416
0.3526
0.3150
0.3447
245,430
-0.00(-1.20%)
Dec 10, 2021
0.3450
0.3550
0.3450
0.3489
25,097
+0.00(+1.13%)
Dec 09, 2021
0.3350
0.3620
0.3350
0.3450
57,221
-0.02(-5.40%)
Dec 08, 2021
0.3350
0.3830
0.3350
0.3647
232,432
+0.01(+2.24%)
Dec 07, 2021
0.3634
0.3634
0.3491
0.3567
35,640
+0.01(+3.84%)
Dec 06, 2021
0.3500
0.3667
0.3400
0.3435
45,069
-0.02(-6.43%)
Dec 03, 2021
0.3700
0.3807
0.3500
0.3671
59,920
-0.01(-1.69%)
Dec 02, 2021
0.3660
0.3794
0.3660
0.3734
31,857
-0.01(-1.74%)
Dec 01, 2021
0.3900
0.3906
0.3601
0.3800
24,693
+0.01(+2.95%)
Nov 30, 2021
0.3827
0.4100
0.3691
0.3691
67,272
-0.02(-4.13%)
Nov 29, 2021
0.4300
0.4400
0.3750
0.3850
138,268
-0.01(-2.33%)
Nov 26, 2021
0.3814
0.4000
0.3814
0.3942
39,019
+0.02(+5.49%)
Nov 24, 2021
0.3596
0.3900
0.3574
0.3737
40,500
+0.00(+1.00%)
Nov 23, 2021
0.3952
0.3952
0.3692
0.3700
21,238
-0.03(-6.68%)
Nov 22, 2021
0.4100
0.4192
0.3800
0.3965
106,352
-0.02(-5.55%)
Nov 19, 2021
0.4450
0.4450
0.4071
0.4198
19,654
+0.00(+1.18%)
Nov 18, 2021
0.4268
0.4400
0.4109
0.4149
43,878
-0.03(-5.70%)
Nov 17, 2021
0.4000
0.4400
0.4000
0.4400
21,674
+0.03(+6.02%)
Nov 16, 2021
0.4000
0.4350
0.4000
0.4150
51,932
-0.01(-1.54%)
Nov 15, 2021
0.4237
0.4450
0.4150
0.4215
31,532
-0.00(-0.54%)
Nov 12, 2021
0.4203
0.4547
0.4203
0.4238
27,522
-0.01(-2.37%)
Nov 11, 2021
0.4674
0.4674
0.4200
0.4341
13,483
-0.00(-0.25%)
Nov 10, 2021
0.4600
0.4352
0.4352
7,188
-0.00(-1.09%)
Nov 09, 2021
0.4603
0.4603
0.4367
0.4400
23,670
+0.01(+1.15%)
Nov 08, 2021
0.4684
0.4684
0.4250
0.4350
55,307
-0.02(-3.33%)
Nov 05, 2021
0.4824
0.4841
0.4489
0.4500
50,188
-0.03(-7.14%)
Nov 04, 2021
0.4780
0.4950
0.4768
0.4846
42,031
+0.02(+5.35%)
Nov 03, 2021
0.4533
0.4600
0.4427
0.4600
11,296
+0.00(+0.02%)
Nov 02, 2021
0.4431
0.4626
0.4431
0.4599
16,687
+0.02(+4.55%)
Nov 01, 2021
0.4335
0.4600
0.4300
0.4399
33,691
+0.01(+2.30%)
Oct 29, 2021
0.4157
0.4398
0.4157
0.4300
12,318
+0.00(+0.87%)
Oct 28, 2021
0.4550
0.4550
0.4217
0.4263
34,610
-0.01(-2.65%)
Oct 27, 2021
0.4367
0.4459
0.4291
0.4379
64,033
+0.01(+1.37%)
Oct 26, 2021
0.4404
0.4308
0.4320
41,026
-0.01(-2.26%)
Oct 25, 2021
0.4450
0.4450
0.4233
0.4420
12,202
+0.02(+4.47%)
Oct 22, 2021
0.4500
0.4520
0.4231
0.4231
18,869
-0.04(-8.04%)
Oct 21, 2021
0.4350
0.4838
0.4350
0.4601
29,220
-0.00(-0.02%)
Oct 20, 2021
0.4650
0.4713
0.4537
0.4602
8,552
-0.00(-0.30%)
Oct 19, 2021
0.4400
0.4636
0.4284
0.4616
116,082
+0.03(+5.99%)
Oct 18, 2021
0.4700
0.4700
0.4355
0.4355
42,914
-0.03(-6.34%)
Oct 15, 2021
0.4658
0.4699
0.4455
0.4650
10,882
-0.00(-0.17%)
Oct 14, 2021
0.4750
0.4800
0.4400
0.4658
34,891
-0.02(-4.94%)
Oct 13, 2021
0.4500
0.5040
0.4500
0.4900
47,532
+0.04(+8.89%)
Oct 12, 2021
0.4521
0.4783
0.4500
0.4500
40,292
+0.01(+3.33%)
Oct 11, 2021
0.4228
0.5041
0.4228
0.4355
186,953
-0.00(-1.02%)
Oct 08, 2021
0.4175
0.4400
0.4175
0.4400
24,149
+0.01(+1.88%)
Oct 07, 2021
0.4359
0.4394
0.4207
0.4319
34,926
-0.01(-1.75%)
Oct 06, 2021
0.5535
0.5535
0.4353
0.4396
19,811
-0.02(-3.85%)
Oct 05, 2021
0.4532
0.4572
0.4532
0.4572
352
-0.00(-0.63%)
Oct 04, 2021
0.4853
0.4854
0.4601
0.4601
18,656
+0.00(+0.13%)
Oct 01, 2021
0.4350
0.4742
0.3976
0.4595
66,731
+0.03(+7.16%)
Sep 30, 2021
0.5306
0.5306
0.4288
0.4288
103,145
+0.00(+1.13%)
Sep 29, 2021
0.4613
0.4613
0.4222
0.4240
60,897
-0.03(-7.50%)
Sep 28, 2021
0.4750
0.4777
0.4330
0.4584
198,507
-0.02(-3.49%)
Sep 27, 2021
0.5400
0.5400
0.4750
0.4750
148,829
-0.07(-12.04%)
Sep 24, 2021
0.5800
0.5800
0.5400
0.5400
11,862
-0.01(-2.49%)
Sep 23, 2021
0.5740
0.5740
0.5450
0.5538
10,645
+0.01(+2.56%)
Sep 22, 2021
0.5754
0.5754
0.5400
0.5400
36,482
-0.02(-4.42%)
Sep 21, 2021
0.5250
0.5650
0.5250
0.5650
30,448
-0.02(-3.35%)
Sep 20, 2021
0.5849
0.5849
0.5600
0.5846
13,859
-0.00(-0.58%)
Sep 17, 2021
0.5839
0.5880
0.5645
0.5880
35,048
+0.01(+0.96%)
Sep 16, 2021
0.5475
0.5849
0.5475
0.5824
16,656
-0.00(-0.77%)
Sep 15, 2021
0.6037
0.6037
0.5700
0.5869
58,645
-0.00(-0.22%)
Sep 14, 2021
0.6000
0.6100
0.5800
0.5882
23,891
-0.01(-2.39%)
Sep 13, 2021
0.5900
0.6171
0.5762
0.6026
34,661
-0.00(-0.40%)
Sep 10, 2021
0.6200
0.6200
0.6050
0.6050
51,772
-0.01(-1.21%)
Sep 09, 2021
0.5925
0.6335
0.5900
0.6124
52,017
+0.00(+0.38%)
Sep 08, 2021
0.6191
0.6765
0.6101
0.6101
82,388
-0.05(-6.98%)
Sep 07, 2021
0.5900
0.7346
0.5900
0.6559
63,164
+0.06(+10.27%)
Sep 03, 2021
0.5850
0.5999
0.5800
0.5948
17,643
+0.00(+0.83%)
Sep 02, 2021
0.6300
0.6300
0.5829
0.5899
89,433
-0.02(-3.30%)
Sep 01, 2021
0.6100
0.6275
0.6000
0.6100
14,087
+0.01(+1.41%)
Aug 31, 2021
0.6000
0.6200
0.6000
0.6015
57,879
-0.02(-2.75%)
Aug 30, 2021
0.6500
0.6500
0.6185
0.6185
41,666
-0.03(-5.36%)
Aug 27, 2021
0.6300
0.6535
0.6292
0.6535
153,583
+0.01(+2.11%)
Aug 26, 2021
0.6445
0.6500
0.6305
0.6400
2,729
-0.01(-2.26%)
Aug 25, 2021
0.6700
0.6748
0.6450
0.6548
6,616
-0.01(-2.02%)
Aug 24, 2021
0.6500
0.6683
0.6365
0.6683
4,216
+0.04(+5.93%)
Aug 23, 2021
0.7100
0.7100
0.6034
0.6309
21,561
+0.00(+0.14%)
Aug 20, 2021
0.6400
0.6400
0.6063
0.6300
24,986
-0.01(-0.82%)
Aug 19, 2021
0.5879
0.6519
0.5879
0.6352
16,770
+0.03(+4.39%)
Aug 18, 2021
0.6331
0.6600
0.6000
0.6085
120,012
-0.04(-6.77%)
Aug 17, 2021
0.6701
0.6750
0.6500
0.6527
27,028
-0.02(-2.60%)
Aug 16, 2021
0.7200
0.7200
0.6701
0.6701
23,341
-0.04(-5.71%)
Aug 13, 2021
0.6700
0.7107
0.6700
0.7107
126,076
+0.02(+2.26%)
Aug 12, 2021
0.6905
0.7000
0.6638
0.6950
70,570
+0.01(+0.72%)
Aug 11, 2021
0.7106
0.7300
0.6850
0.6900
65,951
-0.03(-4.13%)
Aug 10, 2021
0.7151
0.7919
0.6862
0.7197
72,070
-0.04(-5.30%)
Aug 09, 2021
0.8250
0.8250
0.7439
0.7600
42,214
-0.02(-3.01%)
Aug 06, 2021
0.8000
0.8110
0.7601
0.7836
48,430
+0.02(+3.11%)
Aug 05, 2021
0.7673
0.7860
0.7549
0.7600
38,010
-0.05(-6.75%)
Aug 04, 2021
0.8400
0.8893
0.7785
0.8150
50,024
-0.05(-5.62%)
Aug 03, 2021
0.8317
0.8635
0.8094
0.8635
35,433
+0.04(+5.18%)
Aug 02, 2021
0.9300
0.9300
0.8210
0.8210
190,774
+0.02(+2.61%)
Jul 30, 2021
0.8094
0.8094
0.7599
0.8001
50,210
+0.05(+6.61%)
Jul 29, 2021
0.7915
0.7917
0.7505
0.7505
15,338
-0.03(-4.27%)
Jul 28, 2021
0.7600
0.7942
0.7600
0.7840
15,414
+0.03(+4.46%)
Jul 27, 2021
0.7680
0.8199
0.7500
0.7505
67,614
-0.02(-2.39%)
Jul 26, 2021
0.7438
0.7847
0.7438
0.7689
23,624
-0.01(-0.77%)
Jul 23, 2021
0.7761
0.7999
0.7749
0.7749
9,536
-0.01(-1.89%)
Jul 22, 2021
0.8090
0.8150
0.7858
0.7898
70,887
-0.03(-3.67%)
Jul 21, 2021
0.8377
0.8642
0.7996
0.8199
33,973
-0.02(-1.94%)
Jul 20, 2021
0.8100
0.8488
0.7962
0.8361
73,704
+0.05(+6.73%)
Jul 19, 2021
0.7501
0.8100
0.7157
0.7834
28,710
-0.02(-2.61%)
Jul 16, 2021
0.8464
0.8464
0.7859
0.8044
21,308
+0.00(+0.54%)
Jul 15, 2021
0.8745
0.8769
0.7981
0.8001
23,406
-0.08(-9.08%)
Jul 14, 2021
0.9380
0.9380
0.8650
0.8800
51,751
-0.02(-1.83%)
Jul 13, 2021
0.8586
0.9068
0.7867
0.8964
161,808
+0.03(+4.03%)
Jul 12, 2021
0.9600
1.000
0.8318
0.8617
37,346
-0.10(-10.36%)
Jul 09, 2021
1.020
1.020
0.9340
0.9613
35,264
-0.05(-4.82%)
Jul 08, 2021
0.8670
1.030
0.8670
1.010
25,483
-0.01(-0.55%)
Jul 07, 2021
1.050
1.058
1.000
1.016
22,832
-0.04(-4.19%)
Jul 06, 2021
1.080
1.160
1.040
1.060
21,549
-0.09(-7.83%)
Jul 02, 2021
1.250
1.340
0.9760
1.150
150,506
-0.05(-4.17%)
Jul 01, 2021
1.090
1.210
1.070
1.200
75,726
+0.12(+11.11%)
Jun 30, 2021
0.9795
1.090
0.9584
1.080
90,786
+0.15(+16.13%)
Jun 29, 2021
0.8900
0.9528
0.8516
0.9300
96,877
+0.12(+14.60%)
Jun 28, 2021
0.7388
0.8349
0.7388
0.8115
120,737
+0.11(+15.93%)
Jun 25, 2021
0.6353
0.7000
0.6000
0.7000
81,277
+0.15(+26.19%)
Jun 24, 2021
0.5798
0.5798
0.5275
0.5547
125,954
-0.03(-4.33%)
Jun 23, 2021
0.5850
0.7277
0.5700
0.5798
117,110
-0.07(-10.80%)
Jun 22, 2021
0.7077
0.7115
0.6447
0.6500
136,033
-0.07(-9.71%)
Jun 21, 2021
0.6700
0.7347
0.6700
0.7199
57,797
-0.01(-1.65%)
Jun 18, 2021
0.7583
0.7700
0.7250
0.7320
46,282
+0.01(+1.67%)
Jun 17, 2021
0.7768
0.8608
0.7200
0.7200
41,580
-0.08(-9.99%)
Jun 16, 2021
0.8500
0.8500
0.7828
0.7999
56,847
+0.03(+3.88%)
Jun 15, 2021
0.8766
0.8965
0.7540
0.7700
58,069
-0.03(-3.75%)
Jun 14, 2021
0.8200
0.8879
0.7700
0.8000
120,090
+0.05(+6.67%)
Jun 11, 2021
0.7700
0.7900
0.7145
0.7500
245,824
+0.00(+0.00%)
Jun 10, 2021
0.7901
0.8000
0.7441
0.7500
168,477
-0.04(-5.06%)
Jun 09, 2021
0.8468
0.8549
0.7900
0.7900
54,677
-0.05(-5.97%)
Jun 08, 2021
0.8150
0.8402
0.7926
0.8402
211,937
+0.03(+3.79%)
Jun 07, 2021
0.8300
0.8671
0.8000
0.8095
212,122
-0.02(-2.27%)
Jun 04, 2021
0.9461
0.9461
0.8283
0.8283
123,249
-0.03(-3.12%)
Jun 03, 2021
0.9137
0.9180
0.8550
0.8550
166,916
-0.06(-6.59%)
Jun 02, 2021
0.9409
0.9700
0.8974
0.9153
38,300
-0.03(-3.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.