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
Akanda Corp. - Common Shares
(NQ:
AKAN
)
2.600
-0.270 (-9.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
2.840
2.955
2.530
2.600
256,130
-0.27(-9.41%)
May 30, 2024
2.860
3.090
2.790
2.870
360,999
-0.12(-4.01%)
May 29, 2024
3.390
3.390
2.930
2.990
558,866
-0.53(-15.06%)
May 28, 2024
3.550
3.670
3.210
3.520
1,117,301
-0.59(-14.36%)
May 24, 2024
5.170
5.660
3.030
4.110
39,116,228
+1.72(+71.97%)
May 23, 2024
2.900
3.096
2.330
2.390
1,123,043
+2.30(+2509.17%)
May 22, 2024
0.0930
0.0996
0.0851
0.0916
43,901,288
-0.00(-1.51%)
May 21, 2024
0.1062
0.1089
0.0904
0.0930
44,252,536
-0.04(-30.44%)
May 20, 2024
0.1480
0.1480
0.1101
0.1337
77,355,544
-0.04(-22.54%)
May 17, 2024
0.3168
0.5940
0.1560
0.1726
566,742,656
+0.04(+30.26%)
May 16, 2024
0.1017
0.1720
0.0971
0.1325
88,519,224
+0.03(+27.40%)
May 15, 2024
0.0882
0.1057
0.0882
0.1040
15,787,063
+0.02(+18.18%)
May 14, 2024
0.0900
0.0970
0.0850
0.0880
7,901,748
-0.00(-4.97%)
May 13, 2024
0.0937
0.0977
0.0906
0.0926
6,856,957
-0.01(-5.70%)
May 10, 2024
0.0900
0.1020
0.0860
0.0982
13,743,338
+0.01(+7.32%)
May 09, 2024
0.0909
0.0987
0.0890
0.0915
4,853,169
+0.00(+2.69%)
May 08, 2024
0.0900
0.0920
0.0890
0.0891
3,876,658
-0.00(-1.55%)
May 07, 2024
0.0900
0.0940
0.0860
0.0905
5,808,126
-0.00(-0.55%)
May 06, 2024
0.0900
0.0939
0.0880
0.0910
8,645,023
+0.00(+0.55%)
May 03, 2024
0.0933
0.0970
0.0895
0.0905
12,569,665
-0.01(-6.60%)
May 02, 2024
0.1044
0.1150
0.0940
0.0969
19,392,664
-0.02(-16.90%)
May 01, 2024
0.1397
0.1475
0.1077
0.1166
180,835,296
+0.02(+25.38%)
Apr 30, 2024
0.0882
0.1130
0.0853
0.0930
30,255,328
+0.00(+3.33%)
Apr 29, 2024
0.1221
0.1230
0.0894
0.0900
45,243,352
-0.01(-12.62%)
Apr 26, 2024
0.0900
0.1050
0.0890
0.1030
3,729,290
+0.01(+12.57%)
Apr 25, 2024
0.0900
0.0919
0.0855
0.0915
1,589,240
+0.00(+2.01%)
Apr 24, 2024
0.0900
0.0918
0.0882
0.0897
1,796,847
-0.00(-2.39%)
Apr 23, 2024
0.0920
0.0965
0.0888
0.0919
2,844,859
+0.00(+0.66%)
Apr 22, 2024
0.1045
0.1091
0.0903
0.0913
7,302,699
-0.00(-3.28%)
Apr 19, 2024
0.0930
0.1100
0.0930
0.0944
4,498,913
+0.00(+0.32%)
Apr 18, 2024
0.0980
0.1020
0.0911
0.0941
3,748,462
-0.01(-9.95%)
Apr 17, 2024
0.1000
0.1090
0.0981
0.1045
4,283,145
+0.00(+2.45%)
Apr 16, 2024
0.1100
0.1129
0.0961
0.1020
7,055,974
-0.01(-9.73%)
Apr 15, 2024
0.1590
0.1700
0.1110
0.1130
15,016,054
-0.04(-26.81%)
Apr 12, 2024
0.1775
0.1880
0.1500
0.1544
18,305,764
+0.00(+2.25%)
Apr 11, 2024
0.1198
0.1800
0.1198
0.1510
49,222,624
+0.03(+26.25%)
Apr 10, 2024
0.1207
0.1274
0.1155
0.1196
2,103,631
-0.00(-0.91%)
Apr 09, 2024
0.1160
0.1291
0.1140
0.1207
2,963,464
+0.00(+0.50%)
Apr 08, 2024
0.1223
0.1300
0.1195
0.1201
1,900,228
-0.00(-1.96%)
Apr 05, 2024
0.1230
0.1250
0.1150
0.1225
1,932,080
+0.00(+1.83%)
Apr 04, 2024
0.1122
0.1300
0.1122
0.1203
3,406,478
-0.01(-4.90%)
Apr 03, 2024
0.1282
0.1350
0.1116
0.1265
4,943,543
-0.00(-0.86%)
Apr 02, 2024
0.1394
0.1394
0.1151
0.1276
4,806,042
-0.02(-13.55%)
Apr 01, 2024
0.1300
0.1500
0.1120
0.1476
10,365,343
+0.03(+26.59%)
Mar 28, 2024
0.2500
0.2700
0.1040
0.1166
80,335,832
-0.05(-29.29%)
Mar 27, 2024
0.1500
0.1700
0.1500
0.1649
1,239,515
+0.00(+0.18%)
Mar 26, 2024
0.1500
0.1984
0.1500
0.1646
2,049,982
-0.00(-0.24%)
Mar 25, 2024
0.1650
0.1662
0.1420
0.1650
2,876,062
-0.08(-32.24%)
Mar 22, 2024
0.2200
0.2500
0.2050
0.2435
2,718,453
+0.03(+16.51%)
Mar 21, 2024
0.2090
0.2171
0.1950
0.2090
505,492
+0.01(+2.50%)
Mar 20, 2024
0.1850
0.2300
0.1760
0.2039
2,225,812
+0.03(+14.23%)
Mar 19, 2024
0.1700
0.1850
0.1650
0.1785
558,872
+0.00(+2.76%)
Mar 18, 2024
0.1600
0.1979
0.1531
0.1737
1,655,985
+0.00(+2.18%)
Mar 15, 2024
0.1553
0.1800
0.1511
0.1700
756,925
+0.01(+8.35%)
Mar 14, 2024
0.1653
0.1665
0.1500
0.1569
233,655
-0.01(-4.39%)
Mar 13, 2024
0.1600
0.1650
0.1510
0.1641
257,699
+0.00(+1.17%)
Mar 12, 2024
0.1770
0.1818
0.1601
0.1622
328,079
-0.02(-11.70%)
Mar 11, 2024
0.1700
0.1900
0.1700
0.1837
203,618
+0.00(+2.34%)
Mar 08, 2024
0.1790
0.1863
0.1700
0.1795
368,959
+0.00(+1.47%)
Mar 07, 2024
0.1780
0.1838
0.1717
0.1769
180,076
-0.00(-2.27%)
Mar 06, 2024
0.2000
0.2020
0.1750
0.1810
992,674
-0.01(-7.18%)
Mar 05, 2024
0.2116
0.2500
0.1941
0.1950
1,191,907
-0.02(-7.54%)
Mar 04, 2024
0.2197
0.2197
0.2056
0.2109
581,140
-0.01(-4.14%)
Mar 01, 2024
0.3000
0.3050
0.2056
0.2200
8,348,165
-0.04(-14.33%)
Feb 29, 2024
0.2798
0.2888
0.2510
0.2568
1,941,824
-0.01(-3.64%)
Feb 28, 2024
0.2700
0.2999
0.2605
0.2665
163,883
-0.01(-4.99%)
Feb 27, 2024
0.2950
0.3000
0.2772
0.2805
71,724
-0.01(-3.38%)
Feb 26, 2024
0.2931
0.3100
0.2800
0.2903
177,325
-0.00(-0.79%)
Feb 23, 2024
0.2951
0.3150
0.2925
0.2926
71,712
-0.01(-1.98%)
Feb 22, 2024
0.2960
0.3180
0.2960
0.2985
120,839
-0.00(-1.22%)
Feb 21, 2024
0.2922
0.3100
0.2902
0.3022
137,935
+0.01(+3.00%)
Feb 20, 2024
0.2993
0.3087
0.2900
0.2934
189,396
-0.01(-3.30%)
Feb 16, 2024
0.2901
0.3075
0.2843
0.3034
280,613
+0.01(+4.23%)
Feb 15, 2024
0.2920
0.3020
0.2800
0.2911
270,965
+0.01(+3.96%)
Feb 14, 2024
0.2780
0.3055
0.2780
0.2800
233,758
-0.00(-1.41%)
Feb 13, 2024
0.4200
0.4844
0.2601
0.2840
2,807,629
-0.10(-25.26%)
Feb 12, 2024
0.3300
0.3800
0.3130
0.3800
468,283
+0.06(+18.23%)
Feb 09, 2024
0.3600
0.3650
0.3101
0.3214
337,736
-0.04(-10.72%)
Feb 08, 2024
0.3900
0.4200
0.3551
0.3600
1,071,096
+0.05(+16.13%)
Feb 07, 2024
0.3375
0.3400
0.3100
0.3100
131,922
-0.04(-11.17%)
Feb 06, 2024
0.3320
0.3668
0.3152
0.3490
698,746
+0.03(+8.32%)
Feb 05, 2024
0.3632
0.3700
0.2802
0.3222
937,373
-0.07(-18.12%)
Feb 02, 2024
0.3698
0.7100
0.3540
0.3935
12,802,412
-0.00(-0.13%)
Feb 01, 2024
0.3790
0.4350
0.3699
0.3940
641,576
+0.00(+1.03%)
Jan 31, 2024
0.3950
0.3998
0.3650
0.3900
27,042
+0.00(+0.00%)
Jan 30, 2024
0.3800
0.3900
0.3800
0.3900
20,851
-0.01(-1.76%)
Jan 29, 2024
0.4100
0.4100
0.3663
0.3970
26,477
-0.01(-3.15%)
Jan 26, 2024
0.4100
0.4100
0.3870
0.4099
16,470
+0.02(+5.13%)
Jan 25, 2024
0.4090
0.4090
0.3837
0.3899
22,346
-0.02(-4.88%)
Jan 24, 2024
0.4000
0.4100
0.3844
0.4099
112,709
+0.03(+9.31%)
Jan 23, 2024
0.4042
0.4042
0.3700
0.3750
6,539
-0.01(-2.60%)
Jan 22, 2024
0.4085
0.4095
0.3659
0.3850
74,513
-0.03(-6.78%)
Jan 19, 2024
0.4100
0.4344
0.4020
0.4130
64,280
+0.01(+2.99%)
Jan 18, 2024
0.4800
0.4900
0.4000
0.4010
95,519
-0.09(-18.16%)
Jan 17, 2024
0.4800
0.4900
0.4500
0.4900
43,026
+0.02(+3.16%)
Jan 16, 2024
0.4600
0.4950
0.4600
0.4750
175,596
+0.01(+1.06%)
Jan 12, 2024
0.4430
0.4771
0.4430
0.4700
27,244
+0.02(+4.44%)
Jan 11, 2024
0.4400
0.4600
0.4250
0.4500
52,094
+0.01(+2.27%)
Jan 10, 2024
0.4448
0.4899
0.4233
0.4400
6,385
+0.02(+3.95%)
Jan 09, 2024
0.4300
0.5000
0.4168
0.4233
42,060
-0.01(-1.19%)
Jan 08, 2024
0.4700
0.4800
0.3505
0.4284
108,950
-0.03(-6.89%)
Jan 05, 2024
0.4849
0.4849
0.4600
0.4601
67,103
-0.03(-6.08%)
Jan 04, 2024
0.4900
0.4900
0.4700
0.4899
49,596
-0.00(-0.02%)
Jan 03, 2024
0.4300
0.4975
0.4250
0.4900
251,632
+0.06(+13.95%)
Jan 02, 2024
0.4311
0.4550
0.4300
0.4300
27,992
-0.01(-2.38%)
Dec 29, 2023
0.4800
0.4800
0.4299
0.4405
59,474
-0.02(-3.72%)
Dec 28, 2023
0.4200
0.4600
0.4200
0.4575
146,220
+0.02(+5.17%)
Dec 27, 2023
0.4055
0.4350
0.4020
0.4350
49,979
+0.02(+3.57%)
Dec 26, 2023
0.4198
0.4300
0.4092
0.4200
26,325
-0.01(-2.26%)
Dec 22, 2023
0.4299
0.4299
0.3980
0.4297
173,877
+0.01(+3.29%)
Dec 21, 2023
0.4100
0.4500
0.4100
0.4160
30,666
+0.02(+4.00%)
Dec 20, 2023
0.4410
0.4420
0.4000
0.4000
87,210
-0.04(-9.30%)
Dec 19, 2023
0.4500
0.4502
0.4400
0.4410
32,830
-0.01(-2.02%)
Dec 18, 2023
0.4500
0.4724
0.4011
0.4501
130,142
-0.02(-5.08%)
Dec 15, 2023
0.4600
0.4800
0.4313
0.4742
41,288
+0.01(+3.09%)
Dec 14, 2023
0.4601
0.4795
0.4550
0.4600
40,827
+0.00(+0.00%)
Dec 13, 2023
0.4689
0.4689
0.4410
0.4600
18,452
+0.01(+2.22%)
Dec 12, 2023
0.4723
0.4926
0.4329
0.4500
53,025
-0.02(-4.28%)
Dec 11, 2023
0.5054
0.5054
0.4700
0.4701
23,434
+0.00(+0.02%)
Dec 08, 2023
0.4900
0.4900
0.4700
0.4700
22,502
-0.02(-3.09%)
Dec 07, 2023
0.4891
0.5000
0.4850
0.4850
25,714
-0.00(-0.43%)
Dec 06, 2023
0.4869
0.5200
0.4850
0.4871
43,936
-0.02(-4.47%)
Dec 05, 2023
0.4884
0.5384
0.4884
0.5099
26,716
+0.01(+1.76%)
Dec 04, 2023
0.4700
0.5400
0.4650
0.5011
314,575
+0.03(+6.73%)
Dec 01, 2023
0.5100
0.5150
0.4300
0.4695
176,268
-0.02(-4.18%)
Nov 30, 2023
0.4589
0.4999
0.4400
0.4900
241,140
+0.05(+11.34%)
Nov 29, 2023
0.4440
0.4599
0.4280
0.4401
16,247
+0.01(+2.66%)
Nov 28, 2023
0.4300
0.4380
0.4200
0.4287
17,101
-0.02(-3.53%)
Nov 27, 2023
0.4750
0.4750
0.4200
0.4444
8,361
-0.01(-1.24%)
Nov 24, 2023
0.4586
0.4586
0.4200
0.4500
3,904
+0.00(+1.06%)
Nov 22, 2023
0.4202
0.4453
0.4200
0.4453
19,297
+0.02(+3.58%)
Nov 21, 2023
0.4300
0.4312
0.4000
0.4299
47,977
-0.00(-0.30%)
Nov 20, 2023
0.4312
0.4420
0.4300
0.4312
56,671
+0.01(+1.20%)
Nov 17, 2023
0.4455
0.4463
0.4225
0.4261
54,934
+0.00(+0.19%)
Nov 16, 2023
0.4499
0.4499
0.4210
0.4253
31,116
-0.02(-5.19%)
Nov 15, 2023
0.4300
0.4600
0.4110
0.4486
115,768
+0.01(+1.93%)
Nov 14, 2023
0.4194
0.4700
0.4100
0.4401
55,060
-0.00(-0.43%)
Nov 13, 2023
0.4218
0.4420
0.4200
0.4420
76,926
+0.02(+5.72%)
Nov 10, 2023
0.4290
0.4493
0.4012
0.4181
51,629
-0.00(-0.45%)
Nov 09, 2023
0.4100
0.4450
0.4027
0.4200
62,246
-0.00(-0.02%)
Nov 08, 2023
0.4250
0.4301
0.4168
0.4201
19,481
-0.01(-2.17%)
Nov 07, 2023
0.4500
0.4555
0.4294
0.4294
23,488
-0.01(-2.41%)
Nov 06, 2023
0.4535
0.4761
0.4300
0.4400
26,865
-0.01(-2.22%)
Nov 03, 2023
0.4300
0.4672
0.4178
0.4500
64,481
+0.01(+2.27%)
Nov 02, 2023
0.4339
0.4499
0.4193
0.4400
110,590
+0.01(+3.04%)
Nov 01, 2023
0.4238
0.4500
0.4100
0.4270
14,220
+0.00(+0.57%)
Oct 31, 2023
0.4500
0.4890
0.4010
0.4246
158,415
-0.04(-8.49%)
Oct 30, 2023
0.4699
0.4699
0.4407
0.4640
10,925
-0.00(-0.66%)
Oct 27, 2023
0.4756
0.4756
0.4325
0.4671
51,884
-0.01(-1.08%)
Oct 26, 2023
0.4535
0.4722
0.4434
0.4722
19,593
+0.02(+4.12%)
Oct 25, 2023
0.4730
0.4970
0.4450
0.4535
96,405
-0.01(-2.09%)
Oct 24, 2023
0.4630
0.5098
0.4630
0.4632
93,532
-0.01(-2.15%)
Oct 23, 2023
0.5000
0.5194
0.4602
0.4734
78,631
-0.04(-7.14%)
Oct 20, 2023
0.4655
0.5118
0.4602
0.5098
64,223
+0.03(+6.76%)
Oct 19, 2023
0.5160
0.5200
0.4750
0.4775
135,557
-0.04(-6.96%)
Oct 18, 2023
0.5254
0.5587
0.5022
0.5132
65,221
-0.01(-1.50%)
Oct 17, 2023
0.5400
0.5497
0.5100
0.5210
89,072
-0.01(-1.10%)
Oct 16, 2023
0.5428
0.5500
0.5000
0.5268
49,970
-0.03(-5.86%)
Oct 13, 2023
0.5200
0.5800
0.4820
0.5596
263,560
+0.05(+10.79%)
Oct 12, 2023
0.5000
0.6900
0.4831
0.5051
1,385,713
+0.02(+3.14%)
Oct 11, 2023
0.5100
0.5120
0.4710
0.4897
66,998
+0.00(+0.97%)
Oct 10, 2023
0.5122
0.5200
0.4850
0.4850
98,292
-0.02(-3.00%)
Oct 09, 2023
0.5000
0.5206
0.4800
0.5000
60,010
+0.00(+0.00%)
Oct 06, 2023
0.5000
0.5300
0.4600
0.5000
96,276
+0.00(+0.04%)
Oct 05, 2023
0.5460
0.5460
0.4506
0.4998
175,289
-0.02(-3.88%)
Oct 04, 2023
0.5400
0.5512
0.5010
0.5200
37,043
-0.02(-3.17%)
Oct 03, 2023
0.5539
0.5949
0.5210
0.5370
122,200
+0.02(+4.52%)
Oct 02, 2023
0.5142
0.5463
0.5000
0.5138
89,311
-0.02(-3.07%)
Sep 29, 2023
0.5600
0.5800
0.5110
0.5301
168,359
-0.04(-7.16%)
Sep 28, 2023
0.5631
0.6000
0.5630
0.5710
110,219
-0.01(-1.04%)
Sep 27, 2023
0.6100
0.6800
0.5650
0.5770
734,732
-0.01(-2.37%)
Sep 26, 2023
0.6100
0.6700
0.5800
0.5910
171,332
-0.05(-8.09%)
Sep 25, 2023
0.5881
0.6490
0.6200
0.6430
279,865
+0.05(+8.43%)
Sep 22, 2023
0.5501
0.6000
0.5501
0.5930
95,865
+0.01(+2.42%)
Sep 21, 2023
0.6010
0.6300
0.5600
0.5790
176,876
-0.02(-3.66%)
Sep 20, 2023
0.6807
0.6900
0.5806
0.6010
185,131
-0.01(-2.04%)
Sep 19, 2023
0.7290
0.8000
0.6000
0.6135
273,910
-0.14(-18.09%)
Sep 18, 2023
0.7884
0.8149
0.7225
0.7490
303,727
-0.13(-14.70%)
Sep 15, 2023
0.8600
0.9461
0.8216
0.8781
1,076,147
+0.06(+7.03%)
Sep 14, 2023
0.7989
0.9300
0.7799
0.8204
582,202
+0.06(+7.55%)
Sep 13, 2023
0.8100
0.8399
0.7306
0.7628
305,336
-0.09(-10.77%)
Sep 12, 2023
0.8200
0.9689
0.7800
0.8549
980,601
-0.06(-6.69%)
Sep 11, 2023
0.6402
1.050
0.6401
0.9162
5,398,369
+0.26(+38.82%)
Sep 08, 2023
0.5967
0.6959
0.5680
0.6600
557,932
+0.05(+7.40%)
Sep 07, 2023
0.6000
0.6362
0.5820
0.6145
208,034
-0.04(-5.46%)
Sep 06, 2023
0.6125
0.7100
0.5750
0.6500
1,856,764
+0.09(+16.99%)
Sep 05, 2023
0.5100
0.6290
0.5130
0.5556
1,250,187
+0.03(+6.13%)
Sep 01, 2023
0.5850
0.5980
0.5217
0.5235
165,410
-0.05(-8.21%)
Aug 31, 2023
0.5190
0.6300
0.4968
0.5703
870,085
+0.02(+2.79%)
Aug 30, 2023
0.4510
0.7095
0.4510
0.5548
3,094,417
+0.09(+18.42%)
Aug 29, 2023
0.4690
0.4750
0.4435
0.4685
43,307
+0.02(+4.95%)
Aug 28, 2023
0.4460
0.4843
0.4460
0.4464
18,497
-0.00(-1.02%)
Aug 25, 2023
0.4455
0.4950
0.4455
0.4510
31,440
-0.00(-0.88%)
Aug 24, 2023
0.4500
0.4698
0.4400
0.4550
54,035
-0.02(-5.21%)
Aug 23, 2023
0.4800
0.4967
0.4790
0.4800
27,552
-0.01(-1.64%)
Aug 22, 2023
0.4600
0.4890
0.4500
0.4880
24,406
+0.03(+5.93%)
Aug 21, 2023
0.4790
0.5199
0.4600
0.4607
38,792
-0.02(-4.22%)
Aug 18, 2023
0.5200
0.5200
0.4721
0.4810
72,875
-0.05(-8.73%)
Aug 17, 2023
0.5200
0.5321
0.5005
0.5270
78,772
+0.02(+3.33%)
Aug 16, 2023
0.5300
0.5301
0.5100
0.5100
114,847
-0.03(-6.32%)
Aug 15, 2023
0.5400
0.5500
0.5200
0.5444
93,280
+0.00(+0.81%)
Aug 14, 2023
0.5528
0.5600
0.5310
0.5400
42,537
-0.03(-5.73%)
Aug 11, 2023
0.5500
0.5728
0.5200
0.5728
169,842
+0.00(+0.49%)
Aug 10, 2023
0.5380
0.5750
0.5201
0.5700
410,378
+0.01(+1.79%)
Aug 09, 2023
0.7100
0.7149
0.5451
0.5600
6,087,633
-0.05(-7.50%)
Aug 08, 2023
0.6200
0.6600
0.5710
0.6054
368,646
-0.00(-0.75%)
Aug 07, 2023
0.5600
0.6100
0.5400
0.6100
33,428
+0.04(+6.61%)
Aug 04, 2023
0.5800
0.6160
0.5722
0.5722
13,903
-0.00(-0.66%)
Aug 03, 2023
0.5600
0.5998
0.5600
0.5760
34,739
+0.01(+2.53%)
Aug 02, 2023
0.6020
0.6025
0.5427
0.5618
231,184
-0.05(-7.75%)
Aug 01, 2023
0.6100
0.6189
0.6020
0.6090
38,196
-0.01(-1.77%)
Jul 31, 2023
0.6190
0.6300
0.6000
0.6200
40,745
+0.01(+1.64%)
Jul 28, 2023
0.6237
0.6399
0.5951
0.6100
42,961
-0.02(-3.16%)
Jul 27, 2023
0.5900
0.6350
0.5921
0.6299
46,075
+0.02(+2.92%)
Jul 26, 2023
0.6010
0.6460
0.5910
0.6120
72,370
-0.01(-0.95%)
Jul 25, 2023
0.6600
0.6575
0.6100
0.6179
56,765
-0.03(-5.08%)
Jul 24, 2023
0.6505
0.6899
0.6250
0.6510
81,205
-0.02(-2.92%)
Jul 21, 2023
0.6990
0.6990
0.6501
0.6706
86,364
-0.01(-2.06%)
Jul 20, 2023
0.7000
0.7000
0.6702
0.6847
17,714
-0.01(-0.77%)
Jul 19, 2023
0.7057
0.7100
0.6723
0.6900
18,530
+0.00(+0.00%)
Jul 18, 2023
0.6800
0.7450
0.6503
0.6900
98,599
+0.01(+1.47%)
Jul 17, 2023
0.6790
0.6800
0.6400
0.6800
25,719
+0.03(+4.45%)
Jul 14, 2023
0.6539
0.6900
0.6301
0.6510
42,542
-0.02(-3.50%)
Jul 13, 2023
0.6340
0.6975
0.6100
0.6746
126,621
+0.04(+6.56%)
Jul 12, 2023
0.6480
0.6480
0.6301
0.6331
79,168
+0.00(+0.51%)
Jul 11, 2023
0.6200
0.6529
0.6180
0.6299
60,101
+0.03(+4.98%)
Jul 10, 2023
0.7000
0.7055
0.5923
0.6000
178,221
-0.09(-13.17%)
Jul 07, 2023
0.7000
0.7200
0.6900
0.6910
92,455
-0.02(-2.68%)
Jul 06, 2023
0.7100
0.7380
0.6900
0.7100
96,405
-0.02(-2.74%)
Jul 05, 2023
0.7164
0.7617
0.7100
0.7300
118,182
-0.00(-0.15%)
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.