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
Datametrex Ai Limit
(OP:
DTMXF
)
0.0181
UNCHANGED
Streaming Delayed Price
Updated: 12:25 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
0.1408
0.1408
0.1408
0.1408
30,007
+0.00(+2.70%)
Jul 29, 2021
0.1364
0.1409
0.1364
0.1371
8,250
-0.00(-1.15%)
Jul 28, 2021
0.1500
0.1500
0.1387
0.1387
24,401
-0.02(-11.32%)
Jul 26, 2021
0.1564
0.1564
0.1564
0
-0.00(-0.06%)
Jul 23, 2021
0.1501
0.1597
0.1501
0.1565
41,850
+0.00(+2.42%)
Jul 22, 2021
0.1528
0.1570
0.1528
0.1528
25,512
+0.00(+0.46%)
Jul 21, 2021
0.1595
0.1600
0.1521
0.1521
3,600
+0.00(+0.07%)
Jul 20, 2021
0.1535
0.1542
0.1520
0.1520
30,650
-0.00(-0.13%)
Jul 19, 2021
0.1790
0.1790
0.1522
0.1522
31,160
-0.01(-4.16%)
Jul 16, 2021
0.1600
0.1600
0.1588
0.1588
35,137
+0.01(+3.25%)
Jul 15, 2021
0.1540
0.1607
0.1538
0.1538
30,023
-0.00(-1.09%)
Jul 14, 2021
0.1605
0.1605
0.1555
0.1555
37,864
+0.00(+0.19%)
Jul 13, 2021
0.1560
0.1603
0.1552
0.1552
85,080
-0.00(-3.06%)
Jul 12, 2021
0.1595
0.1601
0.1580
0.1601
14,222
+0.01(+3.83%)
Jul 09, 2021
0.1542
0.1542
0.1542
0.1542
1,000
+0.00(+1.45%)
Jul 08, 2021
0.1540
0.1589
0.1468
0.1520
187,334
-0.00(-2.38%)
Jul 07, 2021
0.1612
0.1613
0.1557
0.1557
32,325
-0.01(-3.29%)
Jul 06, 2021
0.1640
0.1640
0.1581
0.1610
15,715
-0.00(-0.37%)
Jul 02, 2021
0.1635
0.1637
0.1616
0.1616
16,320
-0.01(-6.21%)
Jul 01, 2021
0.1718
0.1725
0.1718
0.1723
675
+0.00(+0.35%)
Jun 30, 2021
0.1773
0.1773
0.1624
0.1717
22,284
+0.01(+3.19%)
Jun 29, 2021
0.1661
0.1664
0.1601
0.1664
34,100
-0.00(-2.23%)
Jun 28, 2021
0.1600
0.1702
0.1580
0.1702
100,931
+0.01(+6.37%)
Jun 25, 2021
0.1704
0.1704
0.1600
0.1600
4,660
-0.00(-2.62%)
Jun 24, 2021
0.1600
0.1670
0.1600
0.1643
45,440
-0.00(-2.55%)
Jun 23, 2021
0.1707
0.1745
0.1686
0.1686
57,410
-0.01(-3.38%)
Jun 22, 2021
0.1653
0.1745
0.1651
0.1745
107,875
+0.00(+2.95%)
Jun 21, 2021
0.1850
0.1853
0.1695
0.1695
136,501
-0.02(-10.74%)
Jun 18, 2021
0.1900
0.1929
0.1832
0.1899
32,457
+0.00(+0.85%)
Jun 17, 2021
0.1906
0.1945
0.1850
0.1883
56,200
+0.02(+14.82%)
Jun 16, 2021
0.1750
0.1750
0.1640
0.1640
19,418
-0.01(-4.37%)
Jun 15, 2021
0.1950
0.1950
0.1650
0.1715
57,760
-0.01(-6.28%)
Jun 14, 2021
0.1845
0.1900
0.1820
0.1830
42,542
-0.00(-0.81%)
Jun 11, 2021
0.1823
0.1845
0.1823
0.1845
5,550
-0.00(-0.59%)
Jun 10, 2021
0.1900
0.1913
0.1856
0.1856
64,480
-0.01(-6.26%)
Jun 09, 2021
0.1901
0.1980
0.1901
0.1980
4,650
+0.00(+2.33%)
Jun 08, 2021
0.1975
0.2028
0.1935
0.1935
132,059
-0.00(-2.47%)
Jun 07, 2021
0.2100
0.2100
0.1945
0.1984
158,819
-0.01(-5.88%)
Jun 04, 2021
0.2100
0.2153
0.2061
0.2108
4,948
+0.00(+2.28%)
Jun 03, 2021
0.2130
0.2130
0.1950
0.2061
98,858
-0.01(-3.56%)
Jun 02, 2021
0.2100
0.2162
0.2060
0.2137
49,416
+0.00(+1.76%)
Jun 01, 2021
0.2368
0.2500
0.2100
0.2100
167,762
-0.03(-13.40%)
May 28, 2021
0.2362
0.2445
0.2362
0.2425
15,528
+0.01(+3.32%)
May 27, 2021
0.2300
0.2348
0.2300
0.2347
75,708
+0.00(+1.73%)
May 26, 2021
0.2268
0.2357
0.2268
0.2307
118,350
+0.01(+4.34%)
May 25, 2021
0.2270
0.2270
0.2191
0.2211
118,973
+0.00(+0.50%)
May 24, 2021
0.2430
0.2430
0.2150
0.2200
28,260
+0.00(+1.80%)
May 21, 2021
0.2155
0.2161
0.2109
0.2161
72,679
+0.02(+12.85%)
May 19, 2021
0.1915
0.1915
0.1915
0
+0.00(+0.79%)
May 18, 2021
0.1880
0.1930
0.1880
0.1900
1,850
-0.00(-1.30%)
May 17, 2021
0.1917
0.1925
0.1865
0.1925
6,720
+0.00(+1.26%)
May 14, 2021
0.1921
0.1921
0.1812
0.1901
55,250
+0.00(+0.58%)
May 13, 2021
0.1853
0.1946
0.1829
0.1890
245,141
+0.01(+4.30%)
May 12, 2021
0.1861
0.1910
0.1771
0.1812
42,149
-0.00(-1.15%)
May 11, 2021
0.1820
0.1833
0.1730
0.1833
124,597
-0.01(-3.58%)
May 10, 2021
0.1990
0.1990
0.1858
0.1901
152,430
-0.00(-2.46%)
May 07, 2021
0.2006
0.2006
0.1929
0.1949
20,612
-0.01(-4.79%)
May 06, 2021
0.2163
0.2163
0.2000
0.2047
25,519
+0.00(+2.25%)
May 05, 2021
0.2001
0.2080
0.1973
0.2002
111,288
+0.00(+0.10%)
May 04, 2021
0.2050
0.2081
0.1950
0.2000
109,394
-0.01(-4.76%)
May 03, 2021
0.2250
0.2310
0.2100
0.2100
314,375
-0.02(-10.64%)
Apr 30, 2021
0.2461
0.2500
0.2350
0.2350
164,400
-0.00(-0.72%)
Apr 29, 2021
0.2478
0.2478
0.2243
0.2367
182,335
-0.00(-1.37%)
Apr 28, 2021
0.2445
0.2471
0.2340
0.2400
143,179
-0.01(-2.40%)
Apr 27, 2021
0.2505
0.2527
0.2340
0.2459
121,231
-0.01(-2.03%)
Apr 26, 2021
0.2525
0.2525
0.2271
0.2510
355,195
+0.02(+10.52%)
Apr 23, 2021
0.2083
0.2319
0.2083
0.2271
43,900
+0.01(+5.04%)
Apr 22, 2021
0.2237
0.2428
0.2162
0.2162
67,244
-0.01(-3.35%)
Apr 21, 2021
0.1970
0.2237
0.1966
0.2237
111,253
+0.03(+17.06%)
Apr 20, 2021
0.2071
0.2071
0.1911
0.1911
15,061
-0.00(-2.25%)
Apr 19, 2021
0.1850
0.1955
0.1764
0.1955
293,239
+0.01(+2.89%)
Apr 16, 2021
0.1831
0.1915
0.1801
0.1900
97,100
+0.00(+0.00%)
Apr 15, 2021
0.1888
0.1957
0.1835
0.1900
132,648
+0.01(+4.91%)
Apr 14, 2021
0.1958
0.1958
0.1811
0.1811
28,306
-0.01(-6.70%)
Apr 13, 2021
0.1830
0.1952
0.1800
0.1941
22,375
+0.01(+7.83%)
Apr 12, 2021
0.1850
0.1999
0.1800
0.1800
138,929
-0.01(-5.96%)
Apr 09, 2021
0.1900
0.1914
0.1772
0.1914
33,700
+0.00(+0.74%)
Apr 08, 2021
0.1863
0.1900
0.1757
0.1900
144,529
+0.01(+3.04%)
Apr 07, 2021
0.1858
0.1859
0.1747
0.1844
73,725
+0.00(+0.22%)
Apr 06, 2021
0.1869
0.1910
0.1755
0.1840
36,600
-0.00(-1.81%)
Apr 05, 2021
0.1863
0.2000
0.1761
0.1874
70,010
+0.01(+4.11%)
Apr 01, 2021
0.1865
0.1908
0.1675
0.1800
32,700
-0.01(-3.59%)
Mar 31, 2021
0.1790
0.1870
0.1718
0.1867
34,745
+0.00(+2.58%)
Mar 30, 2021
0.1937
0.1937
0.1747
0.1820
53,964
-0.02(-8.86%)
Mar 29, 2021
0.1946
0.2450
0.1847
0.1997
73,829
+0.00(+2.52%)
Mar 26, 2021
0.1949
0.1949
0.1831
0.1948
16,500
+0.00(+1.04%)
Mar 25, 2021
0.1867
0.1928
0.1751
0.1928
204,890
+0.00(+2.55%)
Mar 24, 2021
0.2052
0.2067
0.1800
0.1880
133,963
-0.01(-6.00%)
Mar 23, 2021
0.1934
0.2550
0.1741
0.2000
205,863
+0.00(+0.00%)
Mar 22, 2021
0.1796
0.2154
0.1796
0.2000
199,027
+0.05(+32.89%)
Mar 19, 2021
0.1713
0.1713
0.1502
0.1505
55,600
-0.01(-7.04%)
Mar 18, 2021
0.1700
0.1700
0.1502
0.1619
160,723
+0.00(+1.19%)
Mar 17, 2021
0.1620
0.1950
0.1600
0.1600
142,234
-0.00(-0.62%)
Mar 16, 2021
0.1804
0.1804
0.1610
0.1610
83,925
-0.02(-10.70%)
Mar 15, 2021
0.1880
0.1919
0.1729
0.1803
16,400
+0.00(+0.17%)
Mar 12, 2021
0.1998
0.1999
0.1800
0.1800
44,000
-0.00(-1.37%)
Mar 11, 2021
0.1900
0.2000
0.1600
0.1825
120,240
-0.02(-8.70%)
Mar 10, 2021
0.2086
0.2200
0.1888
0.1999
68,059
+0.01(+3.36%)
Mar 09, 2021
0.1889
0.2000
0.1787
0.1934
28,615
+0.00(+2.06%)
Mar 08, 2021
0.1977
0.1977
0.1768
0.1895
106,355
-0.00(-0.26%)
Mar 05, 2021
0.2090
0.2200
0.1560
0.1900
214,100
-0.01(-5.89%)
Mar 04, 2021
0.2200
0.2200
0.1890
0.2019
200,432
-0.02(-8.23%)
Mar 03, 2021
0.2462
0.2500
0.2200
0.2200
221,076
-0.03(-12.00%)
Mar 02, 2021
0.2609
0.2629
0.2300
0.2500
118,870
+0.01(+2.04%)
Mar 01, 2021
0.2561
0.3129
0.2389
0.2450
277,130
+0.03(+13.95%)
Feb 26, 2021
0.2489
0.2489
0.2025
0.2150
152,100
-0.02(-6.68%)
Feb 25, 2021
0.2800
0.2800
0.2260
0.2304
283,424
-0.02(-9.65%)
Feb 24, 2021
0.2500
0.2650
0.2400
0.2550
240,775
+0.01(+4.77%)
Feb 23, 2021
0.2817
0.2933
0.1560
0.2434
517,667
-0.03(-9.85%)
Feb 22, 2021
0.1736
0.2700
0.1600
0.2700
622,289
+0.11(+73.63%)
Feb 19, 2021
0.1671
0.1747
0.1555
0.1555
137,200
-0.01(-5.30%)
Feb 18, 2021
0.1799
0.1900
0.1480
0.1642
224,364
-0.02(-8.73%)
Feb 17, 2021
0.1495
0.1922
0.1419
0.1799
464,318
+0.04(+25.80%)
Feb 16, 2021
0.1359
0.1495
0.1200
0.1430
355,286
+0.00(+2.14%)
Feb 12, 2021
0.1359
0.1412
0.1200
0.1400
153,700
+0.00(+0.36%)
Feb 11, 2021
0.1500
0.1500
0.1266
0.1395
76,962
+0.01(+10.45%)
Feb 10, 2021
0.1500
0.1500
0.1262
0.1263
121,811
-0.01(-9.79%)
Feb 09, 2021
0.1391
0.1500
0.1280
0.1400
353,928
-0.01(-3.51%)
Feb 08, 2021
0.1300
0.1500
0.1200
0.1451
216,990
+0.02(+11.53%)
Feb 05, 2021
0.1300
0.1500
0.1282
0.1301
40,800
-0.00(-0.31%)
Feb 04, 2021
0.1450
0.1500
0.1294
0.1305
64,382
-0.01(-6.79%)
Feb 03, 2021
0.1419
0.1600
0.1322
0.1400
181,767
+0.02(+15.61%)
Feb 02, 2021
0.1144
0.1300
0.1144
0.1211
121,595
+0.01(+10.09%)
Feb 01, 2021
0.1100
0.1800
0.1100
0.1100
71,160
-0.01(-4.35%)
Jan 29, 2021
0.1226
0.1265
0.1139
0.1150
102,100
-0.01(-10.85%)
Jan 28, 2021
0.1275
0.1290
0.0800
0.1290
145,060
+0.01(+4.12%)
Jan 27, 2021
0.1394
0.1800
0.1210
0.1239
417,234
-0.02(-14.55%)
Jan 26, 2021
0.1443
0.1450
0.1300
0.1450
94,206
+0.01(+11.54%)
Jan 25, 2021
0.1544
0.1955
0.1300
0.1300
156,458
-0.02(-12.75%)
Jan 22, 2021
0.1500
0.1500
0.1400
0.1490
97,000
+0.01(+6.05%)
Jan 21, 2021
0.1416
0.1570
0.1405
0.1405
117,210
-0.01(-6.33%)
Jan 20, 2021
0.1900
0.1900
0.1475
0.1500
199,444
-0.00(-0.99%)
Jan 19, 2021
0.1600
0.1600
0.1300
0.1515
239,504
+0.02(+16.54%)
Jan 15, 2021
0.1407
0.1434
0.1255
0.1300
170,200
-0.01(-8.45%)
Jan 14, 2021
0.1900
0.1900
0.1275
0.1420
267,242
-0.01(-4.83%)
Jan 13, 2021
0.1540
0.1780
0.1255
0.1492
189,779
-0.00(-3.12%)
Jan 12, 2021
0.1700
0.1700
0.1400
0.1540
218,766
-0.00(-2.28%)
Jan 11, 2021
0.1689
0.1800
0.1470
0.1576
324,987
+0.01(+4.51%)
Jan 08, 2021
0.1499
0.1550
0.1255
0.1508
84,200
+0.00(+0.67%)
Jan 07, 2021
0.1574
0.1700
0.1410
0.1498
198,497
-0.01(-4.83%)
Jan 06, 2021
0.1544
0.1880
0.1201
0.1574
333,370
+0.06(+57.40%)
Jan 05, 2021
0.1100
0.1381
0.0951
0.1000
174,933
-0.01(-10.79%)
Jan 04, 2021
0.1185
0.1200
0.0967
0.1121
161,043
+0.00(+1.91%)
Dec 31, 2020
0.1100
0.1100
0.1100
39,445
+0.01(+7.84%)
Dec 30, 2020
0.1035
0.1050
0.1000
0.1020
39,445
+0.01(+5.37%)
Dec 29, 2020
0.1113
0.1113
0.0850
0.0968
59,210
-0.02(-19.33%)
Dec 28, 2020
0.0760
0.1250
0.0760
0.1200
56,072
+0.02(+20.00%)
Dec 24, 2020
0.0925
0.1010
0.0925
0.1000
75,900
-0.00(-0.79%)
Dec 23, 2020
0.1007
0.1009
0.0899
0.1008
47,890
+0.00(+0.80%)
Dec 22, 2020
0.1000
0.1042
0.0850
0.1000
71,253
-0.00(-0.79%)
Dec 21, 2020
0.1200
0.1200
0.0900
0.1008
170,495
-0.02(-16.00%)
Dec 18, 2020
0.1067
0.1200
0.1000
0.1200
3,500
+0.02(+26.32%)
Dec 17, 2020
0.1058
0.1081
0.0950
0.0950
48,050
-0.01(-6.50%)
Dec 16, 2020
0.1030
0.1090
0.0950
0.1016
23,580
+0.01(+9.36%)
Dec 15, 2020
0.0970
0.1189
0.0929
0.0929
36,260
-0.01(-8.83%)
Dec 14, 2020
0.1080
0.1350
0.1000
0.1019
65,373
+0.00(+1.90%)
Dec 11, 2020
0.1000
0.1250
0.1000
0.1000
140,400
-0.00(-4.40%)
Dec 10, 2020
0.1136
0.1250
0.0950
0.1046
75,240
-0.00(-0.38%)
Dec 09, 2020
0.1100
0.1250
0.0900
0.1050
203,912
+0.02(+16.93%)
Dec 08, 2020
0.0895
0.0920
0.0750
0.0898
141,950
+0.00(+4.30%)
Dec 07, 2020
0.0861
0.0861
0.0770
0.0861
18,950
+0.00(+1.29%)
Dec 04, 2020
0.0893
0.0893
0.0850
0.0850
7,900
-0.00(-5.03%)
Dec 03, 2020
0.0850
0.0895
0.0743
0.0895
16,500
+0.01(+6.93%)
Dec 02, 2020
0.0822
0.0837
0.0800
0.0837
54,000
+0.02(+26.82%)
Dec 01, 2020
0.0669
0.0669
0.0660
0.0660
3,200
-0.01(-14.51%)
Nov 30, 2020
0.0660
0.0900
0.0660
0.0772
34,993
-0.00(-3.26%)
Nov 27, 2020
0.0795
0.0798
0.0795
0.0798
9,000
-0.01(-9.42%)
Nov 25, 2020
0.0914
0.0914
0.0800
0.0881
54,600
-0.01(-11.63%)
Nov 24, 2020
0.0993
0.1000
0.0871
0.0997
35,078
+0.01(+12.91%)
Nov 23, 2020
0.0823
0.0883
0.0823
0.0883
5,100
+0.00(+3.52%)
Nov 20, 2020
0.0750
0.0900
0.0750
0.0853
15,900
+0.01(+10.35%)
Nov 19, 2020
0.0772
0.0780
0.0772
0.0773
40,200
+0.01(+11.54%)
Nov 18, 2020
0.0802
0.0802
0.0693
0.0693
11,070
-0.01(-15.59%)
Nov 17, 2020
0.0789
0.0821
0.0789
0.0821
3,900
+0.00(+3.92%)
Nov 16, 2020
0.0757
0.0800
0.0757
0.0790
16,250
+0.01(+13.51%)
Nov 13, 2020
0.0700
0.0700
0.0696
0.0696
29,000
-0.00(-0.57%)
Nov 12, 2020
0.0820
0.0820
0.0688
0.0700
31,742
+0.01(+7.69%)
Nov 10, 2020
0.0650
0.0650
0.0650
0
-0.01(-18.44%)
Nov 09, 2020
0.0723
0.0810
0.0723
0.0797
29,400
+0.01(+15.51%)
Nov 06, 2020
0.0731
0.0731
0.0690
0.0690
50,700
-0.00(-0.43%)
Nov 05, 2020
0.0693
0.0693
0.0693
0.0693
4,500
-0.00(-1.70%)
Nov 04, 2020
0.0808
0.0808
0.0705
0.0705
55,760
-0.01(-12.96%)
Nov 03, 2020
0.0799
0.0810
0.0788
0.0810
7,140
+0.01(+12.66%)
Nov 02, 2020
0.0792
0.0827
0.0719
0.0719
34,840
-0.00(-4.13%)
Oct 30, 2020
0.0874
0.0874
0.0750
0.0750
61,000
-0.00(-5.18%)
Oct 29, 2020
0.0781
0.0791
0.0781
0.0791
9,000
-0.00(-4.00%)
Oct 28, 2020
0.0786
0.0824
0.0786
0.0824
16,600
-0.00(-4.30%)
Oct 27, 2020
0.0909
0.0909
0.0741
0.0861
26,000
+0.01(+9.26%)
Oct 23, 2020
0.0788
0.0788
0.0788
0
-0.01(-13.88%)
Oct 22, 2020
0.0761
0.0915
0.0750
0.0915
25,512
+0.01(+9.58%)
Oct 21, 2020
0.0839
0.0874
0.0764
0.0835
42,300
-0.01(-12.11%)
Oct 20, 2020
0.0874
0.0950
0.0500
0.0950
18,111
+0.02(+18.90%)
Oct 19, 2020
0.0800
0.0924
0.0110
0.0799
41,946
-0.01(-11.91%)
Oct 16, 2020
0.0879
0.0911
0.0879
0.0907
19,900
+0.00(+4.13%)
Oct 15, 2020
0.0945
0.1300
0.0730
0.0871
97,522
-0.00(-2.68%)
Oct 14, 2020
0.0900
0.0900
0.0849
0.0895
72,830
-0.00(-1.00%)
Oct 13, 2020
0.0895
0.0940
0.0895
0.0904
48,650
+0.01(+9.58%)
Oct 12, 2020
0.0900
0.0900
0.0825
0.0825
20,700
-0.01(-8.33%)
Oct 09, 2020
0.1050
0.1050
0.0900
0.0900
30,800
-0.00(-0.66%)
Oct 08, 2020
0.0982
0.1000
0.0906
0.0906
5,900
-0.01(-7.36%)
Oct 07, 2020
0.0900
0.0978
0.0900
0.0978
20,500
-0.00(-2.20%)
Oct 06, 2020
0.1000
0.1000
0.1000
0.1000
2,554
-0.00(-1.48%)
Oct 05, 2020
0.0982
0.1015
0.0906
0.1015
25,800
+0.00(+0.30%)
Oct 02, 2020
0.0899
0.1020
0.0899
0.1012
13,000
+0.01(+15.92%)
Oct 01, 2020
0.0867
0.1000
0.0867
0.0873
5,000
-0.00(-4.38%)
Sep 30, 2020
0.1012
0.1012
0.0913
0.0913
6,000
-0.00(-1.30%)
Sep 29, 2020
0.0950
0.0950
0.0925
0.0925
148,518
-0.01(-12.32%)
Sep 28, 2020
0.1084
0.1084
0.0900
0.1055
19,700
-0.01(-5.47%)
Sep 25, 2020
0.1100
0.1116
0.1025
0.1116
99,500
-0.00(-2.96%)
Sep 24, 2020
0.1050
0.1200
0.0950
0.1150
120,022
+0.02(+21.05%)
Sep 21, 2020
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Sep 18, 2020
0.0960
0.1000
0.0800
0.1000
109,100
+0.00(+0.00%)
Sep 17, 2020
0.1000
0.1000
0.1000
0.1000
3,500
-0.01(-6.54%)
Sep 16, 2020
0.1135
0.1135
0.1000
0.1070
289,329
-0.01(-6.88%)
Sep 15, 2020
0.0975
0.1149
0.0918
0.1149
147,100
+0.02(+18.82%)
Sep 14, 2020
0.1050
0.1050
0.0800
0.0967
28,980
-0.01(-12.09%)
Sep 11, 2020
0.1140
0.1140
0.1085
0.1100
24,800
-0.01(-4.35%)
Sep 10, 2020
0.1175
0.1175
0.1100
0.1150
17,027
+0.01(+4.55%)
Sep 09, 2020
0.1099
0.1100
0.1099
0.1100
2,319
+0.00(+0.00%)
Sep 08, 2020
0.1200
0.1202
0.1100
0.1100
21,746
-0.01(-4.35%)
Sep 04, 2020
0.1275
0.1300
0.1050
0.1150
68,500
-0.01(-9.80%)
Sep 03, 2020
0.1170
0.1275
0.1100
0.1275
69,515
+0.02(+15.91%)
Sep 02, 2020
0.1160
0.1160
0.1100
0.1100
8,279
-0.01(-4.76%)
Sep 01, 2020
0.1225
0.1256
0.1150
0.1155
161,885
-0.01(-4.94%)
Aug 31, 2020
0.1200
0.1300
0.1150
0.1215
135,262
+0.00(+1.25%)
Aug 28, 2020
0.1190
0.1300
0.1150
0.1200
232,700
+0.00(+4.35%)
Aug 27, 2020
0.1170
0.1200
0.1100
0.1150
55,283
-0.00(-2.46%)
Aug 26, 2020
0.1144
0.1306
0.1070
0.1179
332,873
+0.00(+2.97%)
Aug 25, 2020
0.1100
0.1145
0.1022
0.1145
24,138
+0.00(+4.09%)
Aug 24, 2020
0.1075
0.1100
0.1000
0.1100
57,380
+0.00(+0.46%)
Aug 21, 2020
0.1175
0.1175
0.1075
0.1095
123,300
-0.01(-8.37%)
Aug 20, 2020
0.1135
0.1200
0.1135
0.1195
42,923
+0.01(+4.82%)
Aug 19, 2020
0.1169
0.1195
0.1125
0.1140
142,199
-0.01(-5.00%)
Aug 18, 2020
0.1200
0.1250
0.1125
0.1200
107,615
-0.00(-0.83%)
Aug 17, 2020
0.1200
0.1210
0.1150
0.1210
63,765
+0.01(+4.76%)
Aug 14, 2020
0.1200
0.1250
0.1155
0.1155
133,600
-0.01(-9.34%)
Aug 13, 2020
0.1225
0.1300
0.1150
0.1274
484,057
+0.01(+7.06%)
Aug 12, 2020
0.1200
0.1250
0.1100
0.1190
102,898
+0.01(+8.18%)
Aug 11, 2020
0.1196
0.1203
0.1085
0.1100
393,957
-0.01(-12.00%)
Aug 10, 2020
0.1200
0.1250
0.1100
0.1250
76,200
+0.00(+0.00%)
Aug 07, 2020
0.1170
0.1300
0.1169
0.1250
64,600
+0.01(+5.93%)
Aug 06, 2020
0.1180
0.1250
0.1110
0.1180
123,023
-0.01(-7.67%)
Aug 05, 2020
0.1300
0.1300
0.1150
0.1278
117,361
+0.01(+4.24%)
Aug 04, 2020
0.1300
0.1300
0.1155
0.1226
104,040
+0.00(+0.00%)
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.