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
Vivo Cannabis Inc
(OP:
VVCIF
)
N/A
UNCHANGED
Last Price
Updated: 3:09 PM EDT, Apr 4, 2023
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, 2019
0.3500
0.3671
0.3500
0.3587
244,573
-0.00(-0.36%)
Jul 30, 2019
0.3490
0.3687
0.3477
0.3600
117,826
+0.00(+0.00%)
Jul 29, 2019
0.3655
0.3728
0.3551
0.3600
230,935
-0.01(-1.37%)
Jul 26, 2019
0.3600
0.3700
0.3519
0.3650
107,200
-0.00(-1.30%)
Jul 25, 2019
0.3698
0.3758
0.3547
0.3698
73,809
+0.01(+1.37%)
Jul 24, 2019
0.3651
0.3798
0.3586
0.3648
255,037
+0.00(+0.88%)
Jul 23, 2019
0.3597
0.3990
0.3589
0.3616
192,714
-0.01(-1.50%)
Jul 22, 2019
0.3631
0.3932
0.3600
0.3671
99,358
+0.01(+1.38%)
Jul 19, 2019
0.3785
0.3824
0.3600
0.3621
212,700
-0.02(-5.63%)
Jul 18, 2019
0.3990
0.4134
0.3760
0.3837
117,125
-0.01(-3.06%)
Jul 17, 2019
0.4029
0.4145
0.3693
0.3958
124,372
+0.02(+5.07%)
Jul 16, 2019
0.3800
0.3838
0.3654
0.3767
240,862
+0.00(+0.16%)
Jul 15, 2019
0.3595
0.3997
0.3595
0.3761
89,113
+0.01(+2.70%)
Jul 12, 2019
0.3825
0.4006
0.3653
0.3662
126,800
-0.03(-6.70%)
Jul 11, 2019
0.4067
0.4200
0.3797
0.3925
208,588
-0.02(-4.27%)
Jul 10, 2019
0.4095
0.4200
0.3946
0.4100
296,029
-0.01(-1.51%)
Jul 09, 2019
0.4392
0.4420
0.3952
0.4163
279,034
-0.02(-4.58%)
Jul 08, 2019
0.4685
0.4843
0.4230
0.4363
275,991
-0.04(-8.47%)
Jul 05, 2019
0.5000
0.5150
0.4700
0.4767
247,600
-0.00(-0.69%)
Jul 03, 2019
0.4600
0.4915
0.4600
0.4800
127,800
+0.02(+4.35%)
Jul 02, 2019
0.4540
0.5103
0.4540
0.4600
300,507
+0.01(+1.14%)
Jul 01, 2019
0.4353
0.4593
0.4290
0.4548
270,724
+0.03(+6.26%)
Jun 28, 2019
0.4120
0.4437
0.4086
0.4280
252,200
+0.02(+4.11%)
Jun 27, 2019
0.3453
0.4111
0.3363
0.4111
666,899
+0.07(+21.20%)
Jun 26, 2019
0.3486
0.3589
0.3303
0.3392
147,752
-0.01(-2.16%)
Jun 25, 2019
0.3568
0.3650
0.3300
0.3467
166,344
-0.00(-0.94%)
Jun 24, 2019
0.3700
0.3729
0.3396
0.3500
174,419
-0.01(-2.13%)
Jun 21, 2019
0.3750
0.3920
0.3527
0.3576
197,400
-0.02(-5.72%)
Jun 20, 2019
0.3700
0.4007
0.3700
0.3793
175,048
+0.00(+0.56%)
Jun 19, 2019
0.4180
0.4180
0.3700
0.3772
363,215
-0.02(-5.15%)
Jun 18, 2019
0.4211
0.4308
0.3955
0.3977
305,917
-0.04(-8.57%)
Jun 17, 2019
0.4400
0.4400
0.4160
0.4350
118,803
-0.01(-2.25%)
Jun 14, 2019
0.4492
0.4503
0.4317
0.4450
96,000
-0.01(-2.41%)
Jun 13, 2019
0.4500
0.4731
0.4406
0.4560
120,420
-0.00(-0.74%)
Jun 12, 2019
0.4609
0.4690
0.4487
0.4594
139,969
-0.00(-0.82%)
Jun 11, 2019
0.4680
0.4692
0.4498
0.4632
185,303
+0.00(+0.70%)
Jun 10, 2019
0.4560
0.4680
0.4500
0.4600
76,353
-0.01(-1.71%)
Jun 07, 2019
0.4590
0.4695
0.4500
0.4680
170,500
+0.01(+1.74%)
Jun 06, 2019
0.4800
0.4800
0.4542
0.4600
135,562
-0.01(-1.50%)
Jun 05, 2019
0.4749
0.4800
0.4640
0.4670
34,857
+0.00(+0.41%)
Jun 04, 2019
0.4600
0.4793
0.4577
0.4651
143,404
-0.00(-0.45%)
Jun 03, 2019
0.4800
0.4800
0.4476
0.4672
243,051
-0.01(-2.67%)
May 31, 2019
0.4970
0.5250
0.4800
0.4800
148,400
-0.02(-4.00%)
May 30, 2019
0.5175
0.5230
0.4930
0.5000
151,929
-0.01(-2.52%)
May 29, 2019
0.5071
0.5168
0.5000
0.5129
71,583
-0.01(-1.87%)
May 28, 2019
0.5265
0.5452
0.5144
0.5227
102,972
-0.00(-0.08%)
May 24, 2019
0.5205
0.5300
0.5170
0.5231
99,300
-0.00(-0.08%)
May 23, 2019
0.5270
0.5380
0.5033
0.5235
138,157
+0.01(+1.65%)
May 22, 2019
0.5061
0.5300
0.4985
0.5150
261,012
+0.02(+3.46%)
May 21, 2019
0.5150
0.5150
0.4900
0.4978
103,108
-0.00(-0.04%)
May 20, 2019
0.4924
0.5299
0.4847
0.4980
78,904
-0.00(-0.40%)
May 17, 2019
0.5069
0.5118
0.4879
0.5000
123,500
+0.00(+0.81%)
May 16, 2019
0.4910
0.5100
0.4900
0.4960
99,393
-0.01(-2.75%)
May 15, 2019
0.5270
0.5270
0.4980
0.5100
218,256
-0.01(-2.49%)
May 14, 2019
0.5307
0.5374
0.5100
0.5230
209,191
+0.00(+0.04%)
May 13, 2019
0.4873
0.5400
0.4810
0.5228
296,992
+0.03(+6.69%)
May 10, 2019
0.5140
0.5269
0.4900
0.4900
159,900
-0.02(-3.92%)
May 09, 2019
0.5300
0.5382
0.5009
0.5100
319,833
-0.02(-3.95%)
May 08, 2019
0.5382
0.5500
0.5253
0.5310
363,803
-0.02(-4.26%)
May 07, 2019
0.5899
0.5915
0.5400
0.5546
209,217
-0.04(-5.98%)
May 06, 2019
0.5629
0.5927
0.5527
0.5899
180,965
-0.01(-1.68%)
May 03, 2019
0.5825
0.6105
0.5782
0.6000
165,000
+0.01(+2.21%)
May 02, 2019
0.6235
0.6272
0.5800
0.5870
387,495
-0.03(-5.32%)
May 01, 2019
0.6145
0.6330
0.6000
0.6200
262,746
+0.01(+0.96%)
Apr 30, 2019
0.6992
0.7000
0.6137
0.6141
1,009,121
-0.05(-7.79%)
Apr 29, 2019
0.6570
0.6805
0.6474
0.6660
390,843
-0.02(-3.38%)
Apr 26, 2019
0.6500
0.6893
0.6500
0.6893
203,300
+0.02(+2.44%)
Apr 25, 2019
0.6745
0.7099
0.6530
0.6729
399,885
+0.00(+0.43%)
Apr 24, 2019
0.6230
0.6843
0.6230
0.6700
384,283
+0.03(+4.12%)
Apr 23, 2019
0.6300
0.6436
0.6229
0.6435
406,546
+0.01(+1.23%)
Apr 22, 2019
0.6045
0.6390
0.6031
0.6357
127,076
+0.02(+2.81%)
Apr 18, 2019
0.6124
0.6258
0.6000
0.6183
260,900
+0.01(+0.96%)
Apr 17, 2019
0.6080
0.6254
0.6050
0.6124
189,786
-0.01(-0.89%)
Apr 16, 2019
0.6100
0.6690
0.6000
0.6179
432,804
-0.00(-0.34%)
Apr 15, 2019
0.6441
0.6556
0.6171
0.6200
149,661
-0.02(-3.43%)
Apr 12, 2019
0.6660
0.6715
0.6264
0.6420
534,000
-0.01(-2.15%)
Apr 11, 2019
0.6923
0.6923
0.6400
0.6561
391,079
-0.03(-3.90%)
Apr 10, 2019
0.6765
0.6919
0.6704
0.6827
117,580
+0.00(+0.40%)
Apr 09, 2019
0.7225
0.7241
0.6800
0.6800
134,982
-0.03(-3.66%)
Apr 08, 2019
0.7000
0.7233
0.7000
0.7058
84,517
-0.00(-0.25%)
Apr 05, 2019
0.7300
0.7300
0.7075
0.7076
72,300
-0.02(-2.82%)
Apr 04, 2019
0.7312
0.7312
0.7091
0.7281
97,202
+0.01(+1.39%)
Apr 03, 2019
0.7275
0.7356
0.7164
0.7181
246,964
-0.01(-0.79%)
Apr 02, 2019
0.7275
0.7344
0.7178
0.7238
130,660
-0.00(-0.17%)
Apr 01, 2019
0.7313
0.7630
0.7212
0.7250
226,087
-0.01(-0.86%)
Mar 29, 2019
0.7355
0.7437
0.7215
0.7313
109,400
+0.01(+1.05%)
Mar 28, 2019
0.7300
0.7500
0.7100
0.7237
422,511
-0.03(-3.51%)
Mar 27, 2019
0.7500
0.7630
0.7300
0.7500
234,648
-0.01(-0.79%)
Mar 26, 2019
0.7708
0.7778
0.7500
0.7560
170,837
+0.00(+0.13%)
Mar 25, 2019
0.7850
0.7911
0.7500
0.7550
192,961
-0.03(-3.82%)
Mar 22, 2019
0.8173
0.8325
0.7600
0.7850
450,000
-0.05(-6.02%)
Mar 21, 2019
0.7461
0.8473
0.7380
0.8353
566,628
+0.09(+11.67%)
Mar 20, 2019
0.7600
0.7700
0.7321
0.7480
106,248
-0.01(-1.06%)
Mar 19, 2019
0.7580
0.7670
0.7375
0.7560
258,910
-0.00(-0.37%)
Mar 18, 2019
0.7600
0.7600
0.7315
0.7588
295,929
+0.01(+0.80%)
Mar 15, 2019
0.7500
0.7528
0.7226
0.7528
83,200
+0.02(+3.05%)
Mar 14, 2019
0.7300
0.7450
0.7151
0.7305
99,613
-0.00(-0.61%)
Mar 13, 2019
0.7458
0.7458
0.7258
0.7350
248,020
+0.00(+0.26%)
Mar 12, 2019
0.7260
0.7632
0.7260
0.7331
216,377
-0.01(-1.25%)
Mar 11, 2019
0.7840
0.7960
0.7400
0.7424
353,386
-0.03(-3.83%)
Mar 08, 2019
0.7315
0.7800
0.7131
0.7720
352,900
+0.04(+5.54%)
Mar 07, 2019
0.7750
0.8040
0.7262
0.7315
405,753
-0.04(-4.88%)
Mar 06, 2019
0.8420
0.8544
0.7690
0.7690
244,424
-0.07(-8.04%)
Mar 05, 2019
0.7849
0.8362
0.7833
0.8362
255,105
+0.05(+6.27%)
Mar 04, 2019
0.7931
0.8270
0.7622
0.7869
515,355
+0.01(+0.88%)
Mar 01, 2019
0.7430
0.7800
0.7430
0.7800
247,600
+0.00(+0.00%)
Feb 28, 2019
0.7470
0.7800
0.7300
0.7800
254,914
+0.02(+2.63%)
Feb 27, 2019
0.7455
0.7700
0.7410
0.7600
735,527
-0.02(-2.56%)
Feb 26, 2019
0.7720
0.7884
0.7564
0.7800
184,691
+0.01(+1.30%)
Feb 25, 2019
0.7470
0.7847
0.7324
0.7700
247,360
+0.03(+3.55%)
Feb 22, 2019
0.7740
0.8064
0.7365
0.7436
395,400
-0.02(-3.05%)
Feb 21, 2019
0.7705
0.7932
0.7522
0.7670
347,274
+0.00(+0.54%)
Feb 20, 2019
0.7026
0.7649
0.6749
0.7629
408,640
+0.07(+10.57%)
Feb 19, 2019
0.6746
0.7208
0.6617
0.6900
241,047
+0.02(+3.54%)
Feb 15, 2019
0.6400
0.6752
0.6400
0.6664
309,300
+0.03(+4.12%)
Feb 14, 2019
0.6490
0.6490
0.6100
0.6400
270,109
+0.00(+0.46%)
Feb 13, 2019
0.6679
0.6836
0.6250
0.6371
399,073
-0.02(-3.67%)
Feb 12, 2019
0.6810
0.7650
0.6537
0.6614
628,629
-0.04(-5.77%)
Feb 11, 2019
0.7025
0.7321
0.6582
0.7019
858,870
+0.01(+0.91%)
Feb 08, 2019
0.7879
0.7879
0.6898
0.6956
528,800
-0.07(-9.54%)
Feb 07, 2019
0.7578
0.7852
0.7384
0.7690
147,662
+0.01(+1.06%)
Feb 06, 2019
0.9045
0.9045
0.7500
0.7609
204,193
-0.03(-3.68%)
Feb 05, 2019
0.8240
0.8240
0.7570
0.7900
445,807
-0.03(-3.66%)
Feb 04, 2019
0.8800
0.9300
0.8020
0.8200
726,892
-0.07(-7.87%)
Feb 01, 2019
0.8347
0.8902
0.8241
0.8900
1,193,900
+0.09(+10.86%)
Jan 31, 2019
0.7735
0.8200
0.7436
0.8028
302,662
+0.03(+4.26%)
Jan 30, 2019
0.7335
0.7773
0.6995
0.7700
460,835
+0.06(+8.45%)
Jan 29, 2019
0.7295
0.7400
0.6783
0.7100
431,446
-0.00(-0.67%)
Jan 28, 2019
0.6534
0.7248
0.6370
0.7148
381,141
+0.07(+10.14%)
Jan 25, 2019
0.6436
0.6561
0.6234
0.6490
266,100
+0.02(+3.28%)
Jan 24, 2019
0.6470
0.6470
0.6110
0.6284
245,504
-0.01(-0.95%)
Jan 23, 2019
0.6464
0.6533
0.6200
0.6344
123,491
-0.00(-0.31%)
Jan 22, 2019
0.6630
0.6700
0.6212
0.6364
235,861
-0.03(-5.01%)
Jan 18, 2019
0.6100
0.6710
0.5900
0.6700
831,900
+0.06(+9.84%)
Jan 17, 2019
0.6340
0.6340
0.5910
0.6100
211,241
-0.02(-2.88%)
Jan 16, 2019
0.6567
0.6584
0.5986
0.6281
197,995
-0.02(-3.22%)
Jan 15, 2019
0.6700
0.6900
0.6490
0.6490
77,594
-0.02(-2.74%)
Jan 14, 2019
0.6825
0.7011
0.6504
0.6673
166,988
-0.02(-2.40%)
Jan 11, 2019
0.6830
0.7087
0.6612
0.6837
300,600
+0.00(+0.50%)
Jan 10, 2019
0.6458
0.6899
0.6458
0.6803
312,164
+0.04(+6.91%)
Jan 09, 2019
0.6162
0.6532
0.6000
0.6363
237,930
+0.03(+5.66%)
Jan 08, 2019
0.6575
0.6745
0.6022
0.6022
286,332
-0.05(-7.91%)
Jan 07, 2019
0.6825
0.6850
0.6500
0.6539
654,995
+0.00(+0.60%)
Jan 04, 2019
0.6071
0.6610
0.6000
0.6500
531,800
+0.05(+8.33%)
Jan 03, 2019
0.5800
0.6087
0.5670
0.6000
409,006
+0.04(+6.19%)
Jan 02, 2019
0.5240
0.5779
0.5133
0.5650
473,020
+0.05(+9.56%)
Dec 31, 2018
0.5380
0.5510
0.4930
0.5157
478,500
+0.01(+1.12%)
Dec 28, 2018
0.4353
0.5200
0.4330
0.5100
528,400
+0.09(+20.57%)
Dec 27, 2018
0.4600
0.4690
0.4221
0.4230
522,328
+0.00(+0.24%)
Dec 26, 2018
0.4141
0.4686
0.4130
0.4220
517,069
-0.02(-4.93%)
Dec 24, 2018
0.4320
0.4622
0.4200
0.4439
619,100
-0.02(-5.27%)
Dec 21, 2018
0.5200
0.5267
0.4156
0.4686
805,000
-0.04(-7.21%)
Dec 20, 2018
0.5610
0.5755
0.5007
0.5050
350,801
-0.04(-7.93%)
Dec 19, 2018
0.5274
0.5815
0.5274
0.5485
171,708
+0.01(+1.20%)
Dec 18, 2018
0.5500
0.5679
0.5233
0.5420
549,676
-0.03(-5.13%)
Dec 17, 2018
0.6025
0.6025
0.5623
0.5713
289,835
-0.02(-3.17%)
Dec 14, 2018
0.5730
0.6147
0.5716
0.5900
303,100
-0.02(-4.02%)
Dec 13, 2018
0.6300
0.6500
0.6118
0.6147
91,627
-0.01(-1.74%)
Dec 12, 2018
0.6415
0.6909
0.6249
0.6256
121,902
-0.02(-3.75%)
Dec 11, 2018
0.6549
0.6589
0.6154
0.6500
201,789
+0.00(+0.48%)
Dec 10, 2018
0.6100
0.6740
0.6100
0.6469
447,910
-0.00(-0.48%)
Dec 07, 2018
0.6400
0.6700
0.6220
0.6500
304,300
+0.07(+12.07%)
Dec 06, 2018
0.5500
0.6162
0.5198
0.5800
451,365
-0.02(-3.33%)
Dec 04, 2018
0.5945
0.6200
0.5891
0.6000
380,500
-0.03(-4.18%)
Dec 03, 2018
0.6965
0.7027
0.6184
0.6262
829,422
-0.06(-9.31%)
Nov 30, 2018
0.7300
0.7300
0.6796
0.6905
151,400
-0.01(-1.37%)
Nov 29, 2018
0.7195
0.7461
0.7000
0.7001
90,118
-0.01(-1.42%)
Nov 28, 2018
0.6710
0.7265
0.6710
0.7102
151,795
+0.02(+2.64%)
Nov 27, 2018
0.7200
0.7318
0.6834
0.6919
382,836
-0.04(-5.89%)
Nov 26, 2018
0.7800
0.7800
0.7200
0.7352
240,910
-0.02(-2.97%)
Nov 23, 2018
0.7438
0.7700
0.7438
0.7577
56,700
+0.01(+1.98%)
Nov 21, 2018
0.7430
0.7430
0.7430
0
+0.02(+2.70%)
Nov 20, 2018
0.7453
0.7629
0.7139
0.7235
326,806
-0.06(-7.24%)
Nov 19, 2018
0.8250
0.8250
0.7700
0.7800
356,754
-0.05(-6.02%)
Nov 16, 2018
0.8530
0.8600
0.8200
0.8300
134,400
-0.01(-0.98%)
Nov 15, 2018
0.7940
0.8500
0.7928
0.8382
238,929
+0.05(+6.10%)
Nov 14, 2018
0.7750
0.7913
0.7358
0.7900
561,734
-0.01(-1.25%)
Nov 13, 2018
0.8347
0.8419
0.7909
0.8000
230,488
-0.04(-4.76%)
Nov 12, 2018
0.8515
0.8790
0.8276
0.8400
216,126
-0.03(-3.92%)
Nov 09, 2018
0.9047
0.9057
0.8315
0.8743
349,000
-0.03(-3.04%)
Nov 08, 2018
0.9790
0.9790
0.8872
0.9017
387,326
-0.09(-8.83%)
Nov 07, 2018
0.9983
1.020
0.9250
0.9890
547,648
+0.07(+7.59%)
Nov 06, 2018
0.8861
0.9539
0.8679
0.9192
370,029
+0.04(+4.45%)
Nov 05, 2018
0.8465
0.9138
0.8180
0.8800
340,803
+0.03(+3.61%)
Nov 02, 2018
0.7741
0.8722
0.7741
0.8493
204,100
+0.08(+9.77%)
Nov 01, 2018
0.8070
0.8188
0.7565
0.7737
282,048
-0.02(-1.99%)
Oct 31, 2018
0.7288
0.8065
0.7200
0.7894
295,728
+0.07(+9.64%)
Oct 30, 2018
0.7000
0.7692
0.7000
0.7200
362,358
-0.04(-4.76%)
Oct 29, 2018
0.7880
0.8167
0.7300
0.7560
706,927
-0.05(-6.20%)
Oct 26, 2018
0.8237
0.8470
0.7700
0.8060
231,100
-0.00(-0.49%)
Oct 25, 2018
0.8005
0.8650
0.7810
0.8100
260,363
+0.02(+1.94%)
Oct 24, 2018
0.8450
0.8800
0.7926
0.7946
391,026
-0.04(-4.58%)
Oct 23, 2018
0.7150
0.8824
0.6816
0.8327
907,785
+0.06(+7.74%)
Oct 22, 2018
0.8535
0.8930
0.7594
0.7729
721,739
-0.13(-14.12%)
Oct 19, 2018
0.9605
0.9700
0.8753
0.9000
600,700
-0.07(-6.97%)
Oct 18, 2018
0.9750
1.010
0.9386
0.9674
465,400
-0.00(-0.27%)
Oct 17, 2018
1.050
1.050
0.9379
0.9700
621,040
-0.06(-5.83%)
Oct 16, 2018
1.110
1.137
1.030
1.030
449,368
-0.05(-4.63%)
Oct 15, 2018
1.040
1.100
1.040
1.080
364,757
+0.04(+3.85%)
Oct 12, 2018
1.018
1.064
1.010
1.040
302,900
+0.05(+4.66%)
Oct 11, 2018
0.9772
1.010
0.9300
0.9937
474,584
+0.02(+1.71%)
Oct 10, 2018
1.010
1.060
0.9267
0.9770
801,519
-0.05(-5.15%)
Oct 09, 2018
1.090
1.100
1.024
1.030
283,132
-0.05(-4.63%)
Oct 08, 2018
1.100
1.101
1.060
1.080
269,557
-0.01(-0.92%)
Oct 05, 2018
1.115
1.130
1.070
1.090
374,100
-0.01(-0.91%)
Oct 04, 2018
1.175
1.190
1.088
1.100
409,508
-0.03(-2.65%)
Oct 03, 2018
1.110
1.170
1.064
1.130
688,959
+0.01(+1.09%)
Oct 02, 2018
1.198
1.210
1.100
1.118
375,344
-0.10(-7.94%)
Oct 01, 2018
1.250
1.280
1.169
1.214
386,433
+0.01(+1.18%)
Sep 28, 2018
1.130
1.250
1.110
1.200
364,700
+0.05(+4.50%)
Sep 27, 2018
1.280
1.280
1.130
1.148
522,111
-0.09(-7.40%)
Sep 26, 2018
1.250
1.260
1.200
1.240
327,057
+0.03(+2.48%)
Sep 25, 2018
1.286
1.300
1.200
1.210
463,656
-0.06(-4.72%)
Sep 24, 2018
1.286
1.304
1.240
1.270
434,641
+0.01(+0.79%)
Sep 21, 2018
1.280
1.310
1.240
1.260
591,500
+0.01(+0.72%)
Sep 20, 2018
1.270
1.270
1.198
1.251
524,551
+0.06(+5.48%)
Sep 19, 2018
1.280
1.340
1.180
1.186
1,235,421
-0.11(-8.77%)
Sep 18, 2018
1.319
1.335
1.250
1.300
691,591
-0.03(-2.26%)
Sep 17, 2018
1.345
1.350
1.279
1.330
297,908
+0.03(+2.31%)
Sep 14, 2018
1.250
1.348
1.232
1.300
597,100
-0.02(-1.52%)
Sep 13, 2018
1.490
1.530
1.300
1.320
572,148
-0.11(-7.69%)
Sep 12, 2018
1.490
1.490
1.366
1.430
630,884
+0.04(+2.88%)
Sep 11, 2018
1.350
1.430
1.300
1.390
779,589
+0.04(+2.96%)
Sep 10, 2018
1.390
1.430
1.330
1.350
589,210
-0.03(-2.00%)
Sep 07, 2018
1.308
1.400
1.288
1.378
596,000
+0.08(+5.97%)
Sep 06, 2018
1.325
1.380
1.256
1.300
518,453
-0.04(-2.97%)
Sep 05, 2018
1.477
1.500
1.320
1.340
663,572
-0.09(-6.00%)
Sep 04, 2018
1.425
1.460
1.360
1.425
763,112
+0.11(+7.98%)
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.