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
Axim Biotechnologies Inc
(OP:
AXIM
)
0.0087
+0.0005 (+6.10%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 17, 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 (%)
Jun 30, 2022
0.0655
0.0655
0.0522
0.0560
1,085,492
-0.00(-6.67%)
Jun 29, 2022
0.0625
0.0655
0.0600
0.0600
1,124,545
-0.00(-3.54%)
Jun 28, 2022
0.0621
0.0659
0.0620
0.0622
437,913
+0.00(+0.16%)
Jun 27, 2022
0.0669
0.0669
0.0621
0.0621
876,974
-0.00(-6.90%)
Jun 24, 2022
0.0698
0.0698
0.0630
0.0667
633,064
+0.00(+4.22%)
Jun 23, 2022
0.0660
0.0698
0.0631
0.0640
606,925
-0.00(-6.57%)
Jun 22, 2022
0.0745
0.0745
0.0600
0.0685
1,241,483
-0.00(-3.52%)
Jun 21, 2022
0.0660
0.0780
0.0615
0.0710
735,621
+0.01(+15.45%)
Jun 17, 2022
0.0750
0.0750
0.0615
0.0615
824,283
-0.01(-11.64%)
Jun 16, 2022
0.0710
0.0750
0.0625
0.0696
489,729
-0.01(-6.95%)
Jun 15, 2022
0.0693
0.0800
0.0611
0.0748
578,117
+0.01(+10.00%)
Jun 14, 2022
0.0770
0.0828
0.0650
0.0680
324,642
-0.01(-10.53%)
Jun 13, 2022
0.0971
0.1090
0.0760
0.0760
181,904
-0.01(-8.43%)
Jun 10, 2022
0.0950
0.0950
0.0830
0.0830
179,509
-0.01(-12.63%)
Jun 09, 2022
0.0940
0.0989
0.0861
0.0950
288,413
+0.00(+3.26%)
Jun 08, 2022
0.0800
0.1250
0.0637
0.0920
1,736,903
+0.01(+15.14%)
Jun 07, 2022
0.0750
0.0899
0.0750
0.0799
440,229
+0.00(+3.77%)
Jun 06, 2022
0.0650
0.0799
0.0605
0.0770
1,029,546
+0.01(+19.38%)
Jun 03, 2022
0.0600
0.0669
0.0560
0.0645
519,496
+0.01(+16.22%)
Jun 02, 2022
0.0556
0.0590
0.0510
0.0555
492,870
-0.00(-5.93%)
Jun 01, 2022
0.0630
0.0630
0.0556
0.0590
420,259
-0.01(-9.23%)
May 31, 2022
0.0645
0.0699
0.0630
0.0650
487,344
+0.00(+0.31%)
May 27, 2022
0.0689
0.0689
0.0633
0.0648
311,570
-0.00(-6.09%)
May 26, 2022
0.0750
0.0750
0.0690
0.0690
147,047
-0.01(-8.00%)
May 25, 2022
0.0740
0.0800
0.0690
0.0750
351,203
+0.00(+2.74%)
May 24, 2022
0.0600
0.0749
0.0600
0.0730
561,907
+0.01(+16.24%)
May 23, 2022
0.0600
0.0698
0.0580
0.0628
609,480
+0.00(+8.28%)
May 20, 2022
0.0610
0.0610
0.0563
0.0580
85,290
-0.00(-6.45%)
May 19, 2022
0.0598
0.0649
0.0510
0.0620
403,227
+0.00(+1.14%)
May 18, 2022
0.0633
0.0633
0.0565
0.0613
270,290
-0.00(-3.16%)
May 17, 2022
0.0649
0.0649
0.0551
0.0633
336,833
+0.00(+2.10%)
May 16, 2022
0.0648
0.0649
0.0620
0.0620
77,908
-0.00(-4.47%)
May 13, 2022
0.0632
0.0649
0.0615
0.0649
29,864
+0.00(+4.68%)
May 12, 2022
0.0632
0.0649
0.0615
0.0620
81,021
-0.00(-2.36%)
May 11, 2022
0.0620
0.0688
0.0610
0.0635
263,514
-0.00(-6.62%)
May 10, 2022
0.0698
0.0698
0.0621
0.0680
311,184
+0.00(+2.26%)
May 09, 2022
0.0662
0.0705
0.0662
0.0665
228,223
-0.01(-7.64%)
May 06, 2022
0.0800
0.0800
0.0701
0.0720
124,070
-0.01(-10.00%)
May 05, 2022
0.0801
0.0860
0.0800
0.0800
240,200
-0.00(-0.12%)
May 04, 2022
0.0750
0.0860
0.0750
0.0801
240,410
+0.00(+3.35%)
May 03, 2022
0.0760
0.0801
0.0735
0.0775
514,779
+0.01(+7.64%)
May 02, 2022
0.0700
0.0742
0.0700
0.0720
308,537
-0.00(-2.70%)
Apr 29, 2022
0.0750
0.0750
0.0700
0.0740
114,655
-0.00(-1.33%)
Apr 28, 2022
0.0810
0.0850
0.0653
0.0750
555,234
-0.01(-6.25%)
Apr 27, 2022
0.0830
0.0898
0.0790
0.0800
342,259
-0.00(-3.61%)
Apr 26, 2022
0.0940
0.0940
0.0830
0.0830
98,602
-0.00(-0.60%)
Apr 25, 2022
0.0830
0.0859
0.0830
0.0835
438,080
+0.00(+3.09%)
Apr 22, 2022
0.0825
0.0880
0.0805
0.0810
149,496
-0.00(-1.82%)
Apr 21, 2022
0.0899
0.0899
0.0811
0.0825
386,315
-0.00(-5.61%)
Apr 20, 2022
0.1099
0.1099
0.0800
0.0874
1,105,059
-0.02(-20.47%)
Apr 19, 2022
0.1030
0.1100
0.1000
0.1099
775,544
+0.01(+6.70%)
Apr 18, 2022
0.1099
0.1180
0.1000
0.1030
2,022,860
-0.00(-1.90%)
Apr 14, 2022
0.1100
0.1180
0.1009
0.1050
878,247
-0.01(-4.55%)
Apr 13, 2022
0.1100
0.1149
0.1100
0.1100
62,130
-0.00(-2.65%)
Apr 12, 2022
0.1110
0.1155
0.1110
0.1130
39,024
+0.00(+0.18%)
Apr 11, 2022
0.1100
0.1230
0.1100
0.1128
32,195
+0.00(+1.90%)
Apr 08, 2022
0.1200
0.1380
0.1033
0.1107
213,091
-0.00(-1.16%)
Apr 07, 2022
0.1180
0.1180
0.1033
0.1120
206,289
-0.01(-5.08%)
Apr 06, 2022
0.1250
0.1250
0.1033
0.1180
359,231
-0.01(-5.60%)
Apr 05, 2022
0.1269
0.1275
0.1199
0.1250
274,988
+0.00(+0.16%)
Apr 04, 2022
0.1299
0.1390
0.1200
0.1248
208,854
-0.01(-3.85%)
Apr 01, 2022
0.1300
0.1340
0.1211
0.1298
98,918
+0.00(+2.20%)
Mar 31, 2022
0.1299
0.1299
0.1200
0.1270
65,803
+0.00(+1.28%)
Mar 30, 2022
0.1201
0.1330
0.1201
0.1254
223,748
-0.00(-3.32%)
Mar 29, 2022
0.1340
0.1340
0.1160
0.1297
884,580
+0.00(+0.54%)
Mar 28, 2022
0.1376
0.1400
0.1280
0.1290
197,728
-0.01(-6.66%)
Mar 25, 2022
0.1400
0.1418
0.1300
0.1382
230,551
-0.00(-0.50%)
Mar 24, 2022
0.1399
0.1399
0.1270
0.1389
252,039
+0.00(+2.74%)
Mar 23, 2022
0.1350
0.1410
0.1320
0.1352
75,565
-0.00(-1.31%)
Mar 22, 2022
0.1350
0.1399
0.1298
0.1370
100,615
+0.01(+5.55%)
Mar 21, 2022
0.1410
0.1490
0.1295
0.1298
469,612
-0.02(-10.48%)
Mar 18, 2022
0.1430
0.1499
0.1353
0.1450
370,815
-0.01(-3.33%)
Mar 17, 2022
0.1450
0.1550
0.1410
0.1500
208,860
+0.01(+3.45%)
Mar 16, 2022
0.1500
0.1580
0.1450
0.1450
343,196
-0.01(-7.05%)
Mar 15, 2022
0.1550
0.1590
0.1450
0.1560
221,181
-0.00(-1.89%)
Mar 14, 2022
0.1460
0.1625
0.1460
0.1590
42,861
-0.00(-2.15%)
Mar 11, 2022
0.1600
0.1700
0.1560
0.1625
173,878
+0.00(+2.20%)
Mar 10, 2022
0.1330
0.1600
0.1330
0.1590
496,301
+0.01(+6.00%)
Mar 09, 2022
0.1400
0.1600
0.1400
0.1500
242,563
+0.00(+1.35%)
Mar 08, 2022
0.1686
0.1686
0.1300
0.1480
2,786,416
-0.01(-7.33%)
Mar 07, 2022
0.1920
0.2000
0.1560
0.1597
290,860
-0.03(-16.78%)
Mar 04, 2022
0.1890
0.1919
0.1842
0.1919
8,907
-0.01(-3.52%)
Mar 03, 2022
0.2090
0.2090
0.1875
0.1989
60,100
-0.01(-2.98%)
Mar 02, 2022
0.2379
0.2379
0.2028
0.2050
93,505
-0.02(-8.89%)
Mar 01, 2022
0.2460
0.2750
0.2006
0.2250
361,889
-0.05(-18.18%)
Feb 28, 2022
0.2215
0.2750
0.1900
0.2750
579,224
+0.04(+14.58%)
Feb 25, 2022
0.1721
0.2490
0.1760
0.2400
1,886,512
+0.05(+26.32%)
Feb 24, 2022
0.1700
0.2020
0.1660
0.1900
212,958
+0.00(+0.00%)
Feb 23, 2022
0.2000
0.2000
0.1750
0.1900
126,936
-0.01(-5.00%)
Feb 22, 2022
0.1750
0.2000
0.1700
0.2000
369,992
+0.02(+12.68%)
Feb 18, 2022
0.1775
0
-0.01(-6.08%)
Feb 17, 2022
0.1989
0.2290
0.1710
0.1890
269,724
-0.01(-4.93%)
Feb 16, 2022
0.1500
0.2590
0.1440
0.1988
1,806,641
+0.05(+37.58%)
Feb 15, 2022
0.1495
0.1495
0.1310
0.1445
612,039
+0.00(+3.21%)
Feb 14, 2022
0.1499
0.1499
0.1325
0.1400
196,774
-0.01(-5.47%)
Feb 11, 2022
0.1500
0.1650
0.1450
0.1481
408,603
-0.01(-8.86%)
Feb 10, 2022
0.1780
0.1780
0.1500
0.1625
707,997
-0.01(-7.78%)
Feb 09, 2022
0.1800
0.1900
0.1700
0.1762
193,901
-0.01(-4.65%)
Feb 08, 2022
0.1995
0.2000
0.1800
0.1848
244,917
-0.02(-10.72%)
Feb 07, 2022
0.2074
0.2075
0.1860
0.2070
489,852
+0.00(+0.00%)
Feb 04, 2022
0.1950
0.2098
0.1950
0.2070
89,974
-0.00(-0.96%)
Feb 03, 2022
0.1985
0.2090
39,244
+0.00(+0.14%)
Feb 02, 2022
0.2010
0.2087
0.1804
0.2087
327,503
-0.00(-0.10%)
Feb 01, 2022
0.1950
0.2200
0.1950
0.2089
282,263
-0.00(-0.48%)
Jan 31, 2022
0.1701
0.2099
0.1700
0.2099
453,377
-0.00(-1.46%)
Jan 28, 2022
0.2010
0.2149
0.1910
0.2130
466,729
-0.00(-0.88%)
Jan 27, 2022
0.2030
0.2149
0.2000
0.2149
169,324
+0.00(+0.00%)
Jan 26, 2022
0.2200
0.2298
0.2000
0.2149
328,231
-0.01(-2.32%)
Jan 25, 2022
0.2310
0.2425
0.2100
0.2200
141,574
-0.01(-4.35%)
Jan 24, 2022
0.2424
0.2588
0.2210
0.2300
62,262
-0.01(-3.12%)
Jan 21, 2022
0.2400
0.2400
0.2260
0.2374
10,592
-0.00(-1.08%)
Jan 20, 2022
0.2250
0.2450
0.2135
0.2400
175,145
+0.01(+3.40%)
Jan 19, 2022
0.2450
0.2690
0.2265
0.2321
282,650
+0.01(+4.08%)
Jan 18, 2022
0.2750
0.2800
0.2223
0.2230
770,566
-0.06(-20.36%)
Jan 14, 2022
0.2800
0
+0.04(+16.18%)
Jan 13, 2022
0.2600
0.2600
0.2406
0.2410
176,094
-0.02(-9.23%)
Jan 12, 2022
0.2662
0.2790
0.2520
0.2655
219,601
-0.00(-0.26%)
Jan 11, 2022
0.2760
0.2900
0.2475
0.2662
316,793
-0.02(-8.21%)
Jan 10, 2022
0.3200
0.3200
0.2900
0.2900
44,308
-0.03(-8.52%)
Jan 07, 2022
0.3300
0.3350
0.3170
0.3170
122,451
-0.02(-6.76%)
Jan 06, 2022
0.3610
0.3610
0.3050
0.3400
174,952
-0.01(-4.23%)
Jan 05, 2022
0.4350
0.4350
0.3550
0.3550
60,411
-0.04(-11.03%)
Jan 04, 2022
0.3851
0.4100
0.3320
0.3990
148,403
+0.01(+3.64%)
Jan 03, 2022
0.4700
0.4700
0.3500
0.3850
292,895
-0.05(-11.09%)
Dec 31, 2021
0.3400
0.4990
0.2789
0.4330
564,851
+0.13(+41.18%)
Dec 30, 2021
0.2900
0.3200
0.2772
0.3067
75,592
+0.01(+2.27%)
Dec 29, 2021
0.2800
0.3000
0.2615
0.2999
324,785
+0.02(+7.11%)
Dec 28, 2021
0.2601
0.2800
0.2600
0.2800
375,140
+0.02(+7.69%)
Dec 27, 2021
0.2800
0.2800
0.2526
0.2600
210,234
-0.02(-7.14%)
Dec 23, 2021
0.2900
0.2900
0.2450
0.2800
290,850
+0.01(+2.94%)
Dec 22, 2021
0.2850
0.3124
0.2400
0.2720
627,340
-0.01(-2.86%)
Dec 21, 2021
0.3000
0.3124
0.2800
0.2800
305,539
-0.01(-4.86%)
Dec 20, 2021
0.2702
0.3100
0.2660
0.2943
101,273
-0.02(-7.71%)
Dec 17, 2021
0.3290
0.3290
0.2610
0.3189
379,296
+0.02(+6.30%)
Dec 16, 2021
0.2600
0.3240
0.2510
0.3000
276,131
+0.03(+11.11%)
Dec 15, 2021
0.2910
0.3125
0.2600
0.2700
202,902
-0.03(-11.48%)
Dec 14, 2021
0.3151
0.3300
0.3001
0.3050
88,178
-0.03(-7.85%)
Dec 13, 2021
0.3446
0.3446
0.3300
0.3310
163,733
-0.02(-5.46%)
Dec 10, 2021
0.3501
0.3542
0.3440
0.3501
87,909
-0.00(-1.10%)
Dec 09, 2021
0.3532
0.3584
0.3441
0.3540
222,115
-0.00(-1.14%)
Dec 08, 2021
0.3680
0.3680
0.3503
0.3581
112,040
-0.00(-0.64%)
Dec 07, 2021
0.3650
0.3724
0.3501
0.3604
264,976
-0.00(-1.26%)
Dec 06, 2021
0.3653
0.3773
0.3601
0.3650
48,044
-0.01(-1.62%)
Dec 03, 2021
0.3600
0.3800
0.3600
0.3710
78,446
+0.01(+2.37%)
Dec 02, 2021
0.3815
0.3815
0.3501
0.3624
138,819
-0.01(-2.00%)
Dec 01, 2021
0.3800
0.3800
0.3490
0.3698
162,016
-0.00(-0.05%)
Nov 30, 2021
0.3800
0.3990
0.3610
0.3700
217,395
-0.01(-3.27%)
Nov 29, 2021
0.3800
0.4248
0.3800
0.3825
122,541
-0.01(-1.44%)
Nov 26, 2021
0.4050
0.4248
0.3881
0.3881
176,839
-0.01(-2.90%)
Nov 24, 2021
0.4000
0.4050
0.3880
0.3997
124,268
-0.00(-0.08%)
Nov 23, 2021
0.4150
0.4150
0.3910
0.4000
129,493
-0.02(-3.75%)
Nov 22, 2021
0.4200
0.4200
0.3850
0.4156
195,013
-0.00(-1.05%)
Nov 19, 2021
0.4075
0.4290
0.4010
0.4200
88,901
+0.01(+1.72%)
Nov 18, 2021
0.4400
0.4129
0.4075
0.4129
129,463
-0.02(-3.95%)
Nov 17, 2021
0.4300
0.4550
0.4095
0.4299
215,919
-0.01(-2.30%)
Nov 16, 2021
0.4700
0.4700
0.4252
0.4400
89,429
-0.03(-6.38%)
Nov 15, 2021
0.4750
0.4800
0.4350
0.4700
212,337
-0.01(-2.04%)
Nov 12, 2021
0.4036
0.4800
0.3951
0.4798
292,019
+0.08(+21.44%)
Nov 11, 2021
0.3901
0.4119
0.3901
0.3951
72,610
-0.02(-4.03%)
Nov 09, 2021
0.4170
0.4170
0.4000
0.4117
113,209
+0.01(+2.92%)
Nov 08, 2021
0.4190
0.4233
0.4000
0.4000
255,953
-0.02(-4.53%)
Nov 05, 2021
0.4000
0.4190
0.3930
0.4190
37,993
+0.01(+2.24%)
Nov 04, 2021
0.4167
0.4233
0.3908
0.4098
138,264
-0.01(-2.43%)
Nov 03, 2021
0.4028
0.4200
0.3801
0.4200
55,433
+0.01(+1.35%)
Nov 02, 2021
0.4031
0.4200
0.4028
0.4144
184,420
+0.00(+0.17%)
Nov 01, 2021
0.4200
0.4300
0.4002
0.4137
34,088
+0.01(+1.55%)
Oct 29, 2021
0.4041
0.4350
0.3810
0.4074
119,642
-0.02(-3.57%)
Oct 28, 2021
0.4225
0.4350
0.4100
0.4225
43,686
-0.00(-0.59%)
Oct 27, 2021
0.3951
0.4379
0.3951
0.4250
98,829
+0.02(+3.66%)
Oct 26, 2021
0.3951
0.4100
21,188
-0.01(-2.38%)
Oct 25, 2021
0.4300
0.4439
0.4100
0.4200
119,351
-0.01(-1.52%)
Oct 22, 2021
0.4100
0.4300
0.3900
0.4265
207,392
+0.02(+4.02%)
Oct 21, 2021
0.4350
0.4550
0.4052
0.4100
374,465
-0.03(-5.75%)
Oct 20, 2021
0.4550
0.4600
0.4300
0.4350
290,656
-0.02(-4.40%)
Oct 19, 2021
0.4601
0.4900
0.4410
0.4550
304,170
-0.03(-7.14%)
Oct 18, 2021
0.4760
0.4934
0.4311
0.4900
154,610
+0.01(+1.87%)
Oct 15, 2021
0.4800
0.4810
0.4760
0.4810
100,574
+0.00(+0.21%)
Oct 14, 2021
0.4902
0.5090
0.4800
0.4800
116,996
-0.02(-4.00%)
Oct 13, 2021
0.4760
0.5100
0.4760
0.5000
112,558
+0.02(+4.95%)
Oct 12, 2021
0.5000
0.5000
0.4742
0.4764
87,014
-0.02(-4.62%)
Oct 11, 2021
0.4900
0.5090
0.4720
0.4995
55,707
+0.02(+4.06%)
Oct 08, 2021
0.4711
0.4800
0.4650
0.4800
78,186
-0.02(-3.65%)
Oct 07, 2021
0.4900
0.5200
0.4603
0.4982
160,305
+0.01(+1.67%)
Oct 06, 2021
0.5110
0.5300
0.4600
0.4900
346,575
-0.04(-7.18%)
Oct 05, 2021
0.5276
0.5300
0.5200
0.5279
117,792
-0.00(-0.40%)
Oct 04, 2021
0.5503
0.5591
0.5232
0.5300
90,870
-0.03(-6.03%)
Oct 01, 2021
0.5503
0.5799
0.5503
0.5640
49,540
+0.00(+0.71%)
Sep 30, 2021
0.5701
0.5899
0.5450
0.5600
236,965
-0.02(-2.95%)
Sep 29, 2021
0.5650
0.5999
0.5650
0.5770
59,227
+0.01(+1.80%)
Sep 28, 2021
0.6000
0.6049
0.5650
0.5668
30,988
-0.04(-6.30%)
Sep 27, 2021
0.6000
0.6050
0.6000
0.6049
23,876
+0.00(+0.82%)
Sep 24, 2021
0.5850
0.6200
0.5800
0.6000
51,589
-0.01(-0.83%)
Sep 23, 2021
0.6349
0.6500
0.5801
0.6050
149,863
-0.03(-4.72%)
Sep 22, 2021
0.6300
0.6350
0.5700
0.6350
212,186
+0.02(+2.75%)
Sep 21, 2021
0.6543
0.6600
0.6029
0.6180
94,364
-0.04(-5.59%)
Sep 20, 2021
0.6652
0.6890
0.6402
0.6546
86,300
-0.02(-2.27%)
Sep 17, 2021
0.6790
0.6845
0.6500
0.6698
36,869
-0.00(-0.18%)
Sep 16, 2021
0.7050
0.7100
0.6700
0.6710
60,971
-0.03(-4.14%)
Sep 15, 2021
0.6505
0.7000
0.6410
0.7000
144,541
+0.04(+6.06%)
Sep 14, 2021
0.6800
0.7025
0.6401
0.6600
129,689
-0.00(-0.02%)
Sep 13, 2021
0.6500
0.6945
0.6451
0.6601
217,299
+0.01(+0.78%)
Sep 10, 2021
0.6058
0.6687
0.6000
0.6550
206,326
+0.05(+7.55%)
Sep 09, 2021
0.6200
0.6220
0.5728
0.6090
74,129
-0.01(-2.09%)
Sep 08, 2021
0.6150
0.6290
0.6150
0.6220
69,344
+0.01(+1.11%)
Sep 07, 2021
0.6200
0.6275
0.6150
0.6152
22,068
-0.00(-0.77%)
Sep 03, 2021
0.6101
0.6345
0.6101
0.6200
47,632
+0.01(+1.64%)
Sep 02, 2021
0.6300
0.6300
0.6053
0.6100
123,864
-0.03(-4.69%)
Sep 01, 2021
0.6000
0.6400
0.5851
0.6400
35,818
+0.02(+3.39%)
Aug 31, 2021
0.6379
0.6379
0.6000
0.6190
41,076
-0.01(-1.23%)
Aug 30, 2021
0.5990
0.6379
0.5810
0.6267
88,580
+0.03(+4.45%)
Aug 27, 2021
0.5802
0.6190
0.5802
0.6000
50,614
-0.01(-1.64%)
Aug 26, 2021
0.6450
0.6590
0.6049
0.6100
60,327
-0.03(-5.41%)
Aug 25, 2021
0.6400
0.6860
0.6300
0.6449
57,391
-0.00(-0.02%)
Aug 24, 2021
0.6850
0.6850
0.6200
0.6450
70,980
-0.04(-5.96%)
Aug 23, 2021
0.6006
0.6860
0.6002
0.6859
183,157
+0.04(+5.69%)
Aug 20, 2021
0.5530
0.6490
0.5230
0.6490
276,608
+0.09(+16.41%)
Aug 19, 2021
0.6000
0.6050
0.5550
0.5575
122,919
-0.05(-7.85%)
Aug 18, 2021
0.6290
0.6290
0.5621
0.6050
127,083
+0.00(+0.82%)
Aug 17, 2021
0.6200
0.6290
0.5620
0.6001
114,202
+0.01(+0.86%)
Aug 16, 2021
0.6400
0.6800
0.5950
0.5950
151,042
-0.05(-7.03%)
Aug 13, 2021
0.6390
0.6800
0.6390
0.6400
56,796
+0.00(+0.16%)
Aug 12, 2021
0.6700
0.7100
0.6375
0.6390
88,718
-0.03(-4.63%)
Aug 11, 2021
0.6500
0.7500
0.6500
0.6700
288,413
+0.01(+1.52%)
Aug 10, 2021
0.6700
0.6888
0.6350
0.6600
51,257
-0.01(-1.49%)
Aug 09, 2021
0.6700
0.6888
0.6550
0.6700
109,275
-0.02(-2.90%)
Aug 06, 2021
0.7400
0.7400
0.6800
0.6900
20,497
-0.04(-5.48%)
Aug 05, 2021
0.7175
0.7490
0.6800
0.7300
88,590
+0.05(+7.35%)
Aug 04, 2021
0.6400
0.7190
0.6400
0.6800
93,032
+0.04(+6.25%)
Aug 03, 2021
0.6688
0.6700
0.6320
0.6400
122,578
-0.03(-4.48%)
Aug 02, 2021
0.7140
0.7208
0.6320
0.6700
163,822
-0.04(-6.16%)
Jul 30, 2021
0.7230
0.7400
0.6910
0.7140
86,405
-0.01(-1.56%)
Jul 29, 2021
0.7500
0.7700
0.7236
0.7253
82,885
-0.03(-3.93%)
Jul 28, 2021
0.7500
0.8100
0.7500
0.7550
155,158
-0.06(-7.93%)
Jul 27, 2021
0.8150
0.8220
0.8000
0.8200
73,607
-0.01(-1.09%)
Jul 26, 2021
0.8503
0.8574
0.8150
0.8290
111,541
-0.03(-3.60%)
Jul 23, 2021
0.8755
0.8755
0.8400
0.8600
66,479
-0.01(-0.58%)
Jul 22, 2021
0.8680
0.8755
0.8580
0.8650
88,598
-0.01(-1.14%)
Jul 21, 2021
0.9150
0.9150
0.8670
0.8750
48,252
+0.00(+0.06%)
Jul 20, 2021
0.9130
0.9200
0.8600
0.8745
105,627
-0.02(-2.29%)
Jul 19, 2021
0.9007
0.9450
0.8700
0.8950
101,598
-0.04(-3.76%)
Jul 16, 2021
0.9077
0.9800
0.9076
0.9300
100,107
-0.02(-2.07%)
Jul 15, 2021
1.000
1.000
0.9000
0.9497
131,821
-0.04(-4.07%)
Jul 14, 2021
0.9560
1.050
0.9500
0.9900
146,595
+0.02(+2.06%)
Jul 13, 2021
0.9202
1.065
0.9202
0.9700
216,178
+0.02(+1.57%)
Jul 12, 2021
0.8651
1.040
0.8651
0.9550
223,523
+0.01(+0.53%)
Jul 09, 2021
0.9600
1.000
0.8550
0.9500
228,564
+0.09(+11.11%)
Jul 08, 2021
0.8605
0.9701
0.8605
0.8550
328,011
-0.03(-3.39%)
Jul 07, 2021
0.9000
0.9225
0.8500
0.8850
151,786
-0.02(-1.67%)
Jul 06, 2021
0.9150
0.9265
0.8350
0.9000
190,348
-0.01(-0.83%)
Jul 02, 2021
0.9198
0.9656
0.8700
0.9075
228,172
-0.01(-1.34%)
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.