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
Schroders Plc-Non Voting
(OP:
SDRC
)
0.3050
+0.0140 (+4.81%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 23, 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 (%)
Jul 31, 2020
0.0599
0.0600
0.0520
0.0555
349,900
-0.00(-7.19%)
Jul 30, 2020
0.0500
0.0600
0.0477
0.0598
618,778
+0.00(+7.94%)
Jul 29, 2020
0.0597
0.0597
0.0530
0.0554
195,293
-0.00(-3.65%)
Jul 28, 2020
0.0620
0.0620
0.0550
0.0575
89,331
-0.01(-8.15%)
Jul 27, 2020
0.0620
0.0630
0.0550
0.0626
184,434
+0.00(+1.13%)
Jul 24, 2020
0.0525
0.0620
0.0525
0.0619
590,600
+0.01(+10.73%)
Jul 23, 2020
0.0578
0.0620
0.0500
0.0559
577,966
-0.00(-3.62%)
Jul 22, 2020
0.0400
0.0640
0.0395
0.0580
2,352,323
+0.02(+46.84%)
Jul 21, 2020
0.0560
0.0560
0.0380
0.0395
1,452,867
-0.01(-27.52%)
Jul 20, 2020
0.0549
0.0570
0.0530
0.0545
365,198
-0.00(-0.55%)
Jul 17, 2020
0.0621
0.0650
0.0450
0.0548
2,173,800
-0.01(-16.84%)
Jul 16, 2020
0.0527
0.0659
0.0480
0.0659
3,483,079
+0.01(+16.64%)
Jul 15, 2020
0.0638
0.0655
0.0541
0.0565
1,243,923
-0.01(-14.13%)
Jul 14, 2020
0.0629
0.0670
0.0610
0.0658
430,870
+0.00(+4.61%)
Jul 13, 2020
0.0765
0.0765
0.0578
0.0629
535,910
-0.01(-7.50%)
Jul 10, 2020
0.0700
0.0780
0.0677
0.0680
824,300
+0.00(+0.44%)
Jul 09, 2020
0.0699
0.0699
0.0655
0.0677
25,617
+0.00(+0.30%)
Jul 08, 2020
0.0692
0.0692
0.0670
0.0675
31,762
+0.00(+1.66%)
Jul 07, 2020
0.0631
0.0725
0.0560
0.0664
650,446
-0.01(-7.65%)
Jul 06, 2020
0.0730
0.0760
0.0661
0.0719
47,418
-0.00(-2.57%)
Jul 02, 2020
0.0730
0.0750
0.0700
0.0738
638,400
+0.00(+2.22%)
Jul 01, 2020
0.0719
0.0722
0.0710
0.0722
427,043
+0.00(+2.41%)
Jun 30, 2020
0.0695
0.0720
0.0655
0.0705
1,000,209
+0.00(+4.75%)
Jun 29, 2020
0.0635
0.0695
0.0610
0.0673
646,877
+0.00(+6.83%)
Jun 26, 2020
0.0620
0.0635
0.0610
0.0630
66,900
-0.00(-0.79%)
Jun 25, 2020
0.0630
0.0635
0.0610
0.0635
275,181
+0.00(+2.75%)
Jun 24, 2020
0.0583
0.0620
0.0583
0.0618
446,705
+0.00(+1.48%)
Jun 23, 2020
0.0600
0.0610
0.0555
0.0609
295,453
+0.00(+0.00%)
Jun 22, 2020
0.0585
0.0609
0.0510
0.0609
377,002
+0.00(+3.40%)
Jun 19, 2020
0.0535
0.0590
0.0490
0.0589
469,000
+0.00(+9.07%)
Jun 18, 2020
0.0524
0.0550
0.0520
0.0540
78,600
-0.00(-1.82%)
Jun 17, 2020
0.0570
0.0590
0.0400
0.0550
613,805
-0.00(-6.62%)
Jun 16, 2020
0.0579
0.0589
0.0516
0.0589
354,455
+0.00(+7.29%)
Jun 15, 2020
0.0560
0.0569
0.0505
0.0549
276,428
-0.00(-0.54%)
Jun 12, 2020
0.0533
0.0585
0.0505
0.0552
85,800
-0.00(-5.48%)
Jun 11, 2020
0.0505
0.0585
0.0489
0.0584
389,666
+0.01(+9.77%)
Jun 10, 2020
0.0560
0.0560
0.0530
0.0532
118,910
-0.00(-7.80%)
Jun 09, 2020
0.0544
0.0585
0.0530
0.0577
178,959
-0.00(-0.52%)
Jun 08, 2020
0.0520
0.0580
0.0520
0.0580
343,131
+0.00(+3.76%)
Jun 05, 2020
0.0523
0.0559
0.0480
0.0559
160,400
+0.00(+3.71%)
Jun 04, 2020
0.0515
0.0539
0.0480
0.0539
256,577
-0.00(-1.64%)
Jun 03, 2020
0.0477
0.0550
0.0475
0.0548
247,050
+0.00(+2.24%)
Jun 02, 2020
0.0475
0.0550
0.0475
0.0536
264,094
+0.00(+7.20%)
Jun 01, 2020
0.0510
0.0510
0.0500
0.0500
50,000
-0.00(-1.57%)
May 29, 2020
0.0533
0.0533
0.0475
0.0508
313,100
-0.00(-4.15%)
May 28, 2020
0.0541
0.0541
0.0440
0.0530
61,900
-0.00(-0.56%)
May 27, 2020
0.0518
0.0540
0.0470
0.0533
162,735
-0.00(-1.30%)
May 26, 2020
0.0498
0.0545
0.0452
0.0540
186,808
-0.00(-0.92%)
May 22, 2020
0.0400
0.0545
0.0400
0.0545
691,100
+0.01(+23.86%)
May 21, 2020
0.0400
0.0440
0.0400
0.0440
187,208
+0.00(+0.00%)
May 20, 2020
0.0439
0.0440
0.0400
0.0440
175,858
+0.00(+0.23%)
May 19, 2020
0.0380
0.0442
0.0380
0.0439
298,344
-0.00(-1.13%)
May 18, 2020
0.0431
0.0450
0.0397
0.0444
377,225
-0.00(-1.33%)
May 15, 2020
0.0448
0.0450
0.0430
0.0450
156,500
-0.00(-0.66%)
May 14, 2020
0.0450
0.0470
0.0400
0.0453
483,941
-0.00(-4.23%)
May 13, 2020
0.0460
0.0480
0.0441
0.0473
513,702
-0.00(-1.46%)
May 12, 2020
0.0471
0.0480
0.0425
0.0480
455,504
+0.00(+0.00%)
May 11, 2020
0.0446
0.0480
0.0426
0.0480
318,772
+0.00(+0.00%)
May 08, 2020
0.0469
0.0500
0.0448
0.0480
461,400
-0.00(-3.03%)
May 07, 2020
0.0479
0.0497
0.0450
0.0495
148,574
+0.00(+0.00%)
May 06, 2020
0.0468
0.0495
0.0460
0.0495
310,291
+0.00(+1.02%)
May 05, 2020
0.0515
0.0545
0.0490
0.0490
853,900
-0.00(-9.26%)
May 04, 2020
0.0559
0.0559
0.0500
0.0540
347,022
-0.00(-3.57%)
May 01, 2020
0.0582
0.0582
0.0515
0.0560
248,500
+0.00(+0.90%)
Apr 30, 2020
0.0570
0.0585
0.0460
0.0555
526,548
+0.00(+0.91%)
Apr 29, 2020
0.0500
0.0565
0.0480
0.0550
833,311
+0.01(+12.47%)
Apr 28, 2020
0.0513
0.0513
0.0360
0.0489
794,666
-0.00(-5.96%)
Apr 27, 2020
0.0533
0.0545
0.0505
0.0520
193,160
-0.00(-4.59%)
Apr 24, 2020
0.0530
0.0550
0.0493
0.0545
406,300
+0.00(+3.02%)
Apr 23, 2020
0.0491
0.0540
0.0491
0.0529
95,483
+0.00(+4.13%)
Apr 22, 2020
0.0452
0.0540
0.0437
0.0508
1,211,191
+0.01(+14.16%)
Apr 21, 2020
0.0470
0.0479
0.0420
0.0445
454,529
-0.00(-4.71%)
Apr 20, 2020
0.0488
0.0488
0.0430
0.0467
800,078
-0.00(-0.21%)
Apr 17, 2020
0.0433
0.0469
0.0425
0.0468
684,800
-0.00(-0.43%)
Apr 16, 2020
0.0450
0.0487
0.0440
0.0470
843,673
-0.00(-2.08%)
Apr 15, 2020
0.0441
0.0480
0.0422
0.0480
620,122
+0.00(+8.84%)
Apr 14, 2020
0.0430
0.0479
0.0392
0.0441
1,413,286
+0.00(+0.23%)
Apr 13, 2020
0.0439
0.0440
0.0395
0.0440
1,274,545
+0.00(+1.85%)
Apr 09, 2020
0.0400
0.0439
0.0351
0.0432
1,427,500
+0.00(+8.00%)
Apr 08, 2020
0.0365
0.0400
0.0310
0.0400
1,298,793
+0.00(+11.11%)
Apr 07, 2020
0.0350
0.0370
0.0320
0.0360
1,064,067
+0.00(+2.86%)
Apr 06, 2020
0.0320
0.0380
0.0160
0.0350
10,404,477
+0.00(+6.38%)
Apr 03, 2020
0.0281
0.0329
0.0240
0.0329
1,007,500
+0.00(+17.50%)
Apr 02, 2020
0.0242
0.0299
0.0220
0.0280
1,279,800
-0.00(-5.08%)
Apr 01, 2020
0.0295
0.0329
0.0180
0.0295
3,023,965
-0.00(-7.81%)
Mar 31, 2020
0.0311
0.0330
0.0274
0.0320
987,291
-0.00(-2.74%)
Mar 30, 2020
0.0330
0.0333
0.0305
0.0329
143,410
-0.00(-6.00%)
Mar 27, 2020
0.0360
0.0385
0.0242
0.0350
2,616,000
-0.00(-12.06%)
Mar 26, 2020
0.0378
0.0400
0.0355
0.0398
190,325
-0.00(-0.50%)
Mar 25, 2020
0.0378
0.0400
0.0330
0.0400
820,555
+0.00(+5.26%)
Mar 24, 2020
0.0380
0.0400
0.0320
0.0380
860,448
+0.00(+0.80%)
Mar 23, 2020
0.0390
0.0395
0.0320
0.0377
163,788
-0.00(-3.33%)
Mar 20, 2020
0.0389
0.0395
0.0379
0.0390
481,100
+0.00(+0.26%)
Mar 19, 2020
0.0389
0.0389
0.0310
0.0389
93,433
+0.00(+0.00%)
Mar 18, 2020
0.0390
0.0390
0.0300
0.0389
187,171
+0.00(+3.18%)
Mar 17, 2020
0.0320
0.0389
0.0285
0.0377
1,608,496
+0.01(+22.01%)
Mar 16, 2020
0.0209
0.0349
0.0103
0.0309
2,320,382
-0.00(-11.71%)
Mar 13, 2020
0.0240
0.0350
0.0240
0.0350
893,400
+0.01(+25.45%)
Mar 12, 2020
0.0300
0.0350
0.0215
0.0279
712,602
-0.01(-18.90%)
Mar 11, 2020
0.0300
0.0350
0.0290
0.0344
657,480
+0.00(+4.24%)
Mar 10, 2020
0.0280
0.0330
0.0241
0.0330
789,023
+0.01(+22.68%)
Mar 09, 2020
0.0280
0.0299
0.0206
0.0269
415,190
-0.00(-8.19%)
Mar 06, 2020
0.0271
0.0309
0.0271
0.0293
573,500
-0.00(-2.01%)
Mar 05, 2020
0.0301
0.0301
0.0271
0.0299
681,157
+0.00(+0.00%)
Mar 04, 2020
0.0293
0.0299
0.0285
0.0299
90,626
-0.00(-0.33%)
Mar 03, 2020
0.0270
0.0302
0.0253
0.0300
693,237
+0.00(+11.11%)
Mar 02, 2020
0.0266
0.0287
0.0260
0.0270
178,619
-0.00(-4.93%)
Feb 28, 2020
0.0235
0.0286
0.0235
0.0284
329,300
+0.00(+3.27%)
Feb 27, 2020
0.0276
0.0286
0.0222
0.0275
742,620
+0.00(+1.85%)
Feb 26, 2020
0.0270
0.0290
0.0266
0.0270
228,100
-0.00(-6.90%)
Feb 25, 2020
0.0320
0.0320
0.0260
0.0290
403,525
-0.00(-6.45%)
Feb 24, 2020
0.0300
0.0324
0.0255
0.0310
893,223
+0.00(+3.33%)
Feb 21, 2020
0.0220
0.0305
0.0210
0.0300
1,249,600
+0.00(+15.83%)
Feb 20, 2020
0.0225
0.0260
0.0225
0.0259
264,770
+0.00(+8.82%)
Feb 19, 2020
0.0210
0.0238
0.0185
0.0238
743,960
+0.00(+8.18%)
Feb 18, 2020
0.0215
0.0220
0.0180
0.0220
517,618
+0.00(+2.80%)
Feb 14, 2020
0.0201
0.0219
0.0155
0.0214
582,900
-0.00(-4.04%)
Feb 13, 2020
0.0200
0.0224
0.0195
0.0223
302,899
-0.00(-0.45%)
Feb 12, 2020
0.0197
0.0230
0.0195
0.0224
84,810
+0.00(+12.56%)
Feb 11, 2020
0.0206
0.0224
0.0199
0.0199
382,000
-0.00(-9.55%)
Feb 10, 2020
0.0225
0.0229
0.0200
0.0220
148,000
+0.00(+0.00%)
Feb 07, 2020
0.0202
0.0230
0.0198
0.0220
604,400
+0.00(+2.80%)
Feb 06, 2020
0.0242
0.0242
0.0198
0.0214
473,200
-0.00(-2.73%)
Feb 05, 2020
0.0235
0.0250
0.0220
0.0220
97,271
-0.00(-8.33%)
Feb 04, 2020
0.0229
0.0245
0.0211
0.0240
739,612
+0.00(+3.90%)
Feb 03, 2020
0.0249
0.0249
0.0231
0.0231
62,640
+0.00(+1.76%)
Jan 31, 2020
0.0249
0.0250
0.0200
0.0227
165,900
-0.00(-8.47%)
Jan 30, 2020
0.0236
0.0265
0.0235
0.0248
125,886
+0.00(+6.90%)
Jan 29, 2020
0.0200
0.0244
0.0192
0.0232
845,804
+0.00(+20.21%)
Jan 28, 2020
0.0209
0.0222
0.0193
0.0193
206,947
-0.00(-12.27%)
Jan 27, 2020
0.0197
0.0225
0.0197
0.0220
455,507
-0.00(-1.79%)
Jan 24, 2020
0.0206
0.0237
0.0198
0.0224
854,500
+0.00(+1.82%)
Jan 23, 2020
0.0216
0.0230
0.0196
0.0220
779,617
+0.00(+5.26%)
Jan 22, 2020
0.0220
0.0240
0.0191
0.0209
999,178
-0.00(-12.18%)
Jan 21, 2020
0.0247
0.0249
0.0194
0.0238
642,550
-0.00(-3.64%)
Jan 17, 2020
0.0229
0.0249
0.0229
0.0247
853,300
+0.00(+7.86%)
Jan 16, 2020
0.0245
0.0245
0.0203
0.0229
3,667,162
-0.00(-8.03%)
Jan 15, 2020
0.0240
0.0259
0.0227
0.0249
776,922
+0.00(+1.63%)
Jan 14, 2020
0.0241
0.0259
0.0232
0.0245
580,005
-0.00(-2.00%)
Jan 13, 2020
0.0250
0.0271
0.0215
0.0250
1,034,628
-0.00(-1.19%)
Jan 10, 2020
0.0276
0.0295
0.0238
0.0253
780,500
-0.00(-7.33%)
Jan 09, 2020
0.0294
0.0294
0.0263
0.0273
300,800
-0.00(-7.46%)
Jan 08, 2020
0.0284
0.0300
0.0270
0.0295
350,040
+0.00(+2.79%)
Jan 07, 2020
0.0269
0.0294
0.0253
0.0287
382,219
+0.00(+2.50%)
Jan 06, 2020
0.0300
0.0300
0.0268
0.0280
299,223
-0.00(-3.11%)
Jan 03, 2020
0.0300
0.0360
0.0288
0.0289
1,514,100
-0.01(-16.95%)
Jan 02, 2020
0.0350
0.0350
0.0290
0.0348
534,868
+0.00(+9.09%)
Dec 31, 2019
0.0278
0.0330
0.0260
0.0319
1,707,800
+0.00(+16.00%)
Dec 30, 2019
0.0271
0.0280
0.0250
0.0275
200,048
+0.00(+0.36%)
Dec 27, 2019
0.0244
0.0274
0.0218
0.0274
501,300
+0.00(+12.76%)
Dec 26, 2019
0.0248
0.0248
0.0223
0.0243
87,650
-0.00(-2.02%)
Dec 24, 2019
0.0248
0.0248
0.0229
0.0248
89,900
+0.00(+2.48%)
Dec 23, 2019
0.0260
0.0260
0.0210
0.0242
257,700
-0.00(-11.36%)
Dec 20, 2019
0.0280
0.0280
0.0244
0.0273
229,600
-0.00(-2.50%)
Dec 19, 2019
0.0215
0.0300
0.0215
0.0280
852,900
+0.00(+4.09%)
Dec 18, 2019
0.0240
0.0269
0.0215
0.0269
289,889
+0.00(+7.60%)
Dec 17, 2019
0.0235
0.0275
0.0210
0.0250
938,249
-0.00(-8.76%)
Dec 16, 2019
0.0290
0.0290
0.0230
0.0274
336,200
-0.00(-5.52%)
Dec 13, 2019
0.0243
0.0298
0.0230
0.0290
840,800
+0.00(+16.00%)
Dec 12, 2019
0.0250
0.0269
0.0232
0.0250
372,126
-0.00(-6.72%)
Dec 11, 2019
0.0300
0.0325
0.0250
0.0268
502,494
-0.00(-10.67%)
Dec 10, 2019
0.0345
0.0345
0.0290
0.0300
689,481
-0.00(-13.04%)
Dec 09, 2019
0.0295
0.0349
0.0278
0.0345
3,999,545
+0.01(+20.21%)
Dec 06, 2019
0.0293
0.0319
0.0272
0.0287
1,320,700
-0.00(-3.04%)
Dec 05, 2019
0.0300
0.0308
0.0265
0.0296
937,963
+0.00(+6.47%)
Dec 04, 2019
0.0300
0.0300
0.0278
0.0278
131,444
-0.00(-6.40%)
Dec 03, 2019
0.0310
0.0337
0.0257
0.0297
1,575,420
+0.00(+2.41%)
Dec 02, 2019
0.0255
0.0320
0.0222
0.0290
939,074
+0.00(+11.97%)
Nov 29, 2019
0.0309
0.0309
0.0233
0.0259
655,900
-0.00(-13.38%)
Nov 27, 2019
0.0198
0.0299
0.0174
0.0299
6,105,800
+0.01(+54.12%)
Nov 26, 2019
0.0190
0.0197
0.0161
0.0194
500,950
+0.00(+3.74%)
Nov 25, 2019
0.0153
0.0198
0.0135
0.0187
1,909,211
+0.00(+16.88%)
Nov 22, 2019
0.0170
0.0170
0.0150
0.0160
1,122,300
-0.00(-5.88%)
Nov 21, 2019
0.0190
0.0220
0.0140
0.0170
3,071,950
-0.00(-5.56%)
Nov 20, 2019
0.0173
0.0190
0.0100
0.0180
4,285,151
+0.00(+16.88%)
Nov 19, 2019
0.0165
0.0173
0.0126
0.0154
876,674
-0.00(-9.41%)
Nov 18, 2019
0.0190
0.0225
0.0156
0.0170
1,394,345
-0.00(-10.53%)
Nov 15, 2019
0.0163
0.0190
0.0130
0.0190
2,357,500
+0.00(+15.15%)
Nov 14, 2019
0.0190
0.0190
0.0158
0.0165
1,006,458
-0.00(-13.16%)
Nov 13, 2019
0.0161
0.0190
0.0150
0.0190
676,572
+0.00(+18.75%)
Nov 12, 2019
0.0170
0.0204
0.0148
0.0160
1,096,275
-0.00(-5.88%)
Nov 11, 2019
0.0260
0.0260
0.0150
0.0170
2,940,386
-0.01(-32.00%)
Nov 08, 2019
0.0240
0.0254
0.0200
0.0250
733,800
-0.00(-3.85%)
Nov 07, 2019
0.0260
0.0285
0.0196
0.0260
1,166,214
-0.00(-13.04%)
Nov 06, 2019
0.0310
0.0310
0.0240
0.0299
377,294
-0.00(-6.56%)
Nov 05, 2019
0.0376
0.0376
0.0202
0.0320
1,503,025
-0.00(-8.57%)
Nov 04, 2019
0.0380
0.0380
0.0310
0.0350
602,500
+0.00(+2.94%)
Nov 01, 2019
0.0363
0.0374
0.0300
0.0340
442,600
-0.00(-5.56%)
Oct 31, 2019
0.0325
0.0390
0.0325
0.0360
435,200
+0.00(+0.00%)
Oct 30, 2019
0.0330
0.0400
0.0323
0.0360
602,248
+0.00(+9.09%)
Oct 29, 2019
0.0309
0.0330
0.0285
0.0330
878,638
+0.00(+6.45%)
Oct 28, 2019
0.0300
0.0369
0.0292
0.0310
749,625
-0.00(-8.82%)
Oct 25, 2019
0.0330
0.0369
0.0300
0.0340
608,200
-0.00(-8.11%)
Oct 24, 2019
0.0350
0.0375
0.0291
0.0370
1,046,835
+0.00(+5.71%)
Oct 23, 2019
0.0360
0.0380
0.0326
0.0350
489,800
-0.00(-12.28%)
Oct 22, 2019
0.0408
0.0420
0.0255
0.0399
2,215,786
-0.00(-2.21%)
Oct 21, 2019
0.0360
0.0420
0.0335
0.0408
1,097,846
+0.00(+9.09%)
Oct 18, 2019
0.0325
0.0380
0.0320
0.0374
998,900
+0.00(+6.86%)
Oct 17, 2019
0.0374
0.0393
0.0261
0.0350
1,716,909
-0.00(-6.67%)
Oct 16, 2019
0.0389
0.0389
0.0330
0.0375
1,026,653
-0.00(-3.60%)
Oct 15, 2019
0.0415
0.0421
0.0315
0.0389
2,160,001
-0.00(-2.99%)
Oct 14, 2019
0.0351
0.0425
0.0335
0.0401
1,349,337
+0.01(+15.56%)
Oct 11, 2019
0.0354
0.0395
0.0325
0.0347
1,309,600
-0.00(-4.14%)
Oct 10, 2019
0.0251
0.0410
0.0251
0.0362
6,103,024
+0.01(+24.83%)
Oct 09, 2019
0.0294
0.0315
0.0260
0.0290
1,939,302
+0.00(+0.00%)
Oct 08, 2019
0.0275
0.0322
0.0250
0.0290
2,223,269
+0.00(+5.45%)
Oct 07, 2019
0.0299
0.0339
0.0236
0.0275
2,044,521
-0.00(-8.33%)
Oct 04, 2019
0.0262
0.0325
0.0240
0.0300
2,707,500
+0.00(+13.21%)
Oct 03, 2019
0.0255
0.0295
0.0222
0.0265
2,073,494
-0.00(-1.85%)
Oct 02, 2019
0.0195
0.0307
0.0194
0.0270
8,138,691
+0.01(+42.11%)
Oct 01, 2019
0.0149
0.0199
0.0149
0.0190
2,126,135
+0.00(+27.52%)
Sep 30, 2019
0.0140
0.0149
0.0131
0.0149
420,952
+0.00(+7.97%)
Sep 27, 2019
0.0155
0.0155
0.0128
0.0138
329,600
-0.00(-16.87%)
Sep 26, 2019
0.0173
0.0173
0.0141
0.0166
167,034
-0.00(-2.35%)
Sep 25, 2019
0.0170
0.0170
0.0137
0.0170
211,923
+0.00(+4.94%)
Sep 24, 2019
0.0130
0.0170
0.0130
0.0162
401,341
+0.00(+11.72%)
Sep 23, 2019
0.0149
0.0160
0.0130
0.0145
487,783
-0.00(-3.33%)
Sep 20, 2019
0.0145
0.0150
0.0120
0.0150
224,200
+0.00(+0.00%)
Sep 19, 2019
0.0125
0.0150
0.0120
0.0150
292,990
+0.00(+15.38%)
Sep 18, 2019
0.0114
0.0130
0.0114
0.0130
173,583
+0.00(+15.04%)
Sep 17, 2019
0.0129
0.0130
0.0113
0.0113
586,855
-0.00(-13.08%)
Sep 16, 2019
0.0180
0.0180
0.0123
0.0130
319,219
-0.00(-10.96%)
Sep 13, 2019
0.0179
0.0180
0.0137
0.0146
660,200
-0.00(-15.12%)
Sep 12, 2019
0.0174
0.0180
0.0153
0.0172
416,612
-0.00(-4.44%)
Sep 11, 2019
0.0190
0.0190
0.0141
0.0180
1,024,920
+0.00(+0.56%)
Sep 10, 2019
0.0188
0.0190
0.0160
0.0179
867,621
-0.00(-0.56%)
Sep 09, 2019
0.0180
0.0185
0.0150
0.0180
976,555
+0.00(+0.00%)
Sep 06, 2019
0.0160
0.0180
0.0140
0.0180
944,700
+0.00(+9.09%)
Sep 05, 2019
0.0184
0.0195
0.0150
0.0165
1,083,145
-0.00(-2.94%)
Sep 04, 2019
0.0160
0.0197
0.0150
0.0170
2,184,141
+0.00(+0.00%)
Sep 03, 2019
0.0178
0.0178
0.0141
0.0170
1,438,793
+0.00(+11.84%)
Aug 30, 2019
0.0155
0.0185
0.0145
0.0152
694,600
-0.00(-1.94%)
Aug 29, 2019
0.0165
0.0183
0.0137
0.0155
1,374,730
-0.00(-8.82%)
Aug 28, 2019
0.0150
0.0183
0.0130
0.0170
1,953,051
+0.00(+17.24%)
Aug 27, 2019
0.0101
0.0145
0.0092
0.0145
1,808,700
+0.00(+33.03%)
Aug 26, 2019
0.0100
0.0124
0.0087
0.0109
2,908,653
+0.00(+11.22%)
Aug 23, 2019
0.0093
0.0099
0.0073
0.0098
1,006,700
+0.00(+5.38%)
Aug 22, 2019
0.0077
0.0098
0.0060
0.0093
3,073,880
+0.00(+4.49%)
Aug 21, 2019
0.0112
0.0112
0.0075
0.0089
2,608,887
-0.00(-19.09%)
Aug 20, 2019
0.0145
0.0145
0.0109
0.0110
2,998,652
-0.00(-24.66%)
Aug 19, 2019
0.0144
0.0169
0.0127
0.0146
2,339,907
+0.00(+1.39%)
Aug 16, 2019
0.0173
0.0173
0.0125
0.0144
2,348,300
-0.00(-16.76%)
Aug 15, 2019
0.0150
0.0175
0.0120
0.0173
1,490,682
+0.00(+15.33%)
Aug 14, 2019
0.0110
0.0157
0.0095
0.0150
1,351,655
+0.00(+15.38%)
Aug 13, 2019
0.0150
0.0174
0.0106
0.0130
4,367,244
-0.00(-18.75%)
Aug 12, 2019
0.0159
0.0230
0.0138
0.0160
5,424,947
-0.00(-1.84%)
Aug 09, 2019
0.0161
0.0200
0.0136
0.0163
3,818,900
-0.00(-3.55%)
Aug 08, 2019
0.0164
0.0230
0.0145
0.0169
10,007,506
+0.00(+4.97%)
Aug 07, 2019
0.0085
0.0175
0.0080
0.0161
10,235,266
+0.01(+67.71%)
Aug 06, 2019
0.0110
0.0119
0.0065
0.0096
6,225,423
-0.00(-12.73%)
Aug 05, 2019
0.0027
0.0127
0.0027
0.0110
11,678,087
+0.01(+292.86%)
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.