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
(TSV:
LQWD
)
0.9000
+0.1400 (+18.42%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
0.1250
0
+0.02(+19.05%)
Jul 28, 2022
0.1000
0.1050
0.1000
0.1050
99,000
+0.00(+5.00%)
Jul 27, 2022
0.1000
0.1050
0.1000
0.1000
656,950
+0.01(+5.26%)
Jul 26, 2022
0.1050
0.1050
0.0950
0.0950
286,200
-0.01(-5.00%)
Jul 25, 2022
0.1050
0.1050
0.1000
0.1000
5,724
-0.00(-4.76%)
Jul 22, 2022
0.1000
0.1050
0.1000
0.1050
84,000
+0.00(+0.00%)
Jul 21, 2022
0.1000
0.1100
0.1000
0.1050
88,500
-0.01(-4.55%)
Jul 20, 2022
0.1150
0.1200
0.1050
0.1100
550,420
+0.00(+0.00%)
Jul 19, 2022
0.1000
0.1100
0.1000
0.1100
83,500
+0.01(+4.76%)
Jul 18, 2022
0.1150
0.1150
0.1000
0.1050
477,100
-0.01(-4.55%)
Jul 15, 2022
0.1000
0.1100
0.1000
0.1100
180,070
+0.01(+10.00%)
Jul 14, 2022
0.1000
0.1000
0.1000
0.1000
297,500
+0.00(+0.00%)
Jul 13, 2022
0.0950
0.1000
0.0900
0.1000
450,200
+0.01(+5.26%)
Jul 12, 2022
0.1150
0.1200
0.0950
0.0950
128,895
-0.02(-17.39%)
Jul 11, 2022
0.1150
0.1150
0.1100
0.1150
30,000
-0.01(-8.00%)
Jul 08, 2022
0.1200
0.1250
0.1200
0.1250
17,200
+0.01(+4.17%)
Jul 07, 2022
0.1200
0.1200
0.1200
0.1200
21,500
+0.01(+9.09%)
Jul 06, 2022
0.1200
0.1200
0.1050
0.1100
46,360
-0.01(-12.00%)
Jul 05, 2022
0.1100
0.1250
0.1100
0.1250
26,712
+0.01(+13.64%)
Jul 04, 2022
0.1300
0.1300
0.1100
0.1100
37,551
-0.01(-4.35%)
Jun 30, 2022
0.1150
0
+0.00(+0.00%)
Jun 29, 2022
0.1250
0.1250
0.1100
0.1150
308,350
-0.01(-8.00%)
Jun 28, 2022
0.1250
0.1250
0.1150
0.1250
17,500
-0.01(-3.85%)
Jun 27, 2022
0.1300
0.1350
0.1300
0.1300
58,217
-0.01(-3.70%)
Jun 24, 2022
0.1350
0.1350
0.1350
0.1350
8,300
-0.01(-3.57%)
Jun 23, 2022
0.1350
0.1400
0.1350
0.1400
53,085
+0.00(+0.00%)
Jun 22, 2022
0.1450
0.1500
0.1400
0.1400
72,500
-0.00(-3.45%)
Jun 21, 2022
0.1500
0.1550
0.1350
0.1450
1,253,103
+0.00(+3.57%)
Jun 20, 2022
0.1400
0.1400
0.1400
0.1400
50,390
+0.00(+0.00%)
Jun 17, 2022
0.1400
0.1400
0.1400
0.1400
30,751
-0.00(-3.45%)
Jun 16, 2022
0.1400
0.1480
0.1350
0.1450
98,466
-0.01(-6.45%)
Jun 15, 2022
0.1500
0.1550
0.1400
0.1550
74,150
+0.02(+14.81%)
Jun 14, 2022
0.1400
0.1400
0.1350
0.1350
27,450
-0.01(-3.57%)
Jun 13, 2022
0.1550
0.1550
0.1300
0.1400
44,422
-0.02(-12.50%)
Jun 10, 2022
0.1800
0.1800
0.1600
0.1600
23,435
-0.02(-11.11%)
Jun 09, 2022
0.1850
0.1850
0.1800
0.1800
98,000
-0.02(-7.69%)
Jun 08, 2022
0.1900
0.1950
0.1900
0.1950
7,646
+0.02(+8.33%)
Jun 07, 2022
0.1800
0.1850
0.1750
0.1800
18,948
-0.01(-2.70%)
Jun 06, 2022
0.1600
0.1950
0.1600
0.1850
68,735
+0.01(+8.82%)
Jun 03, 2022
0.1650
0.1900
0.1650
0.1700
80,661
-0.02(-12.82%)
Jun 02, 2022
0.1800
0.2000
0.1800
0.1950
122,705
+0.02(+8.33%)
Jun 01, 2022
0.1800
0.1900
0.1700
0.1800
52,247
+0.00(+0.00%)
May 31, 2022
0.1500
0.1800
0.1500
0.1800
183,795
+0.04(+28.57%)
May 30, 2022
0.1400
0.1500
0.1400
0.1400
61,135
+0.00(+0.00%)
May 27, 2022
0.1400
0.1400
0.1300
0.1400
74,124
+0.01(+7.69%)
May 26, 2022
0.1300
0.1300
0.1300
0.1300
4,000
+0.01(+4.00%)
May 25, 2022
0.1350
0.1350
0.1250
0.1250
10,705
-0.01(-7.41%)
May 24, 2022
0.1300
0.1350
0.1250
0.1350
57,845
+0.01(+3.85%)
May 20, 2022
0.1300
0
+0.00(+0.00%)
May 19, 2022
0.1300
0.1300
0.1300
0.1300
27,500
+0.01(+13.04%)
May 18, 2022
0.1150
0.1150
0.1150
0.1150
13,000
+0.01(+4.55%)
May 17, 2022
0.1250
0.1300
0.1100
0.1100
36,601
+0.00(+0.00%)
May 16, 2022
0.1300
0.1300
0.1100
0.1100
108,284
-0.02(-15.38%)
May 13, 2022
0.1300
0.1300
0.1000
0.1300
158,600
+0.01(+4.00%)
May 12, 2022
0.1200
0.1250
0.1000
0.1250
62,078
+0.01(+4.17%)
May 11, 2022
0.1100
0.1200
0.1100
0.1200
158,503
+0.00(+0.00%)
May 10, 2022
0.1350
0.1350
0.1150
0.1200
61,705
-0.01(-4.00%)
May 09, 2022
0.1400
0.1400
0.1250
0.1250
95,731
-0.02(-13.79%)
May 06, 2022
0.1700
0.1700
0.1250
0.1450
1,268,467
-0.01(-6.45%)
May 05, 2022
0.1750
0.1750
0.1550
0.1550
78,400
-0.01(-6.06%)
May 04, 2022
0.1650
0.1650
0.1550
0.1650
151,875
-0.01(-2.94%)
May 03, 2022
0.1500
0.1700
0.1500
0.1700
201,100
+0.02(+9.68%)
May 02, 2022
0.1600
0.1600
0.1400
0.1550
121,403
-0.01(-6.06%)
Apr 29, 2022
0.1800
0.1800
0.1500
0.1650
453,686
-0.01(-8.33%)
Apr 28, 2022
0.1800
0.1850
0.1700
0.1800
366,400
+0.01(+5.88%)
Apr 27, 2022
0.1800
0.1800
0.1700
0.1700
79,300
-0.00(-2.86%)
Apr 26, 2022
0.1800
0.1850
0.1750
0.1750
129,794
-0.02(-7.89%)
Apr 25, 2022
0.1950
0.1950
0.1800
0.1900
48,000
+0.00(+0.00%)
Apr 22, 2022
0.2000
0.2050
0.1850
0.1900
196,536
+0.01(+2.70%)
Apr 21, 2022
0.2050
0.2150
0.1850
0.1850
418,967
-0.01(-5.13%)
Apr 20, 2022
0.1950
0.1950
0.1850
0.1950
32,500
+0.01(+2.63%)
Apr 19, 2022
0.1850
0.1900
0.1850
0.1900
70,210
+0.00(+0.00%)
Apr 18, 2022
0.2000
0.2000
0.1850
0.1900
188,850
-0.01(-2.56%)
Apr 14, 2022
0.1950
0
-0.01(-2.50%)
Apr 13, 2022
0.2000
0.2200
0.2000
0.2000
208,088
+0.00(+0.00%)
Apr 12, 2022
0.2300
0.2400
0.2000
0.2000
179,839
-0.02(-9.09%)
Apr 11, 2022
0.2400
0.2400
0.2200
0.2200
107,178
-0.01(-2.22%)
Apr 08, 2022
0.2100
0.2350
0.2050
0.2250
325,084
+0.02(+9.76%)
Apr 07, 2022
0.2100
0.2100
0.2050
0.2050
132,242
+0.00(+0.00%)
Apr 06, 2022
0.2200
0.2200
0.2000
0.2050
72,485
-0.02(-6.82%)
Apr 05, 2022
0.2200
0.2250
0.2150
0.2200
73,310
+0.01(+2.33%)
Apr 04, 2022
0.2250
0.2250
0.2000
0.2150
43,755
+0.01(+2.38%)
Apr 01, 2022
0.2100
0.2100
0.1850
0.2100
162,281
+0.01(+2.44%)
Mar 31, 2022
0.2150
0.2150
0.2000
0.2050
9,945
-0.01(-4.65%)
Mar 30, 2022
0.2150
0.2150
0.2150
0.2150
23,600
+0.00(+0.00%)
Mar 29, 2022
0.2300
0.2300
0.2150
0.2150
137,734
-0.02(-6.52%)
Mar 28, 2022
0.2300
0.2300
0.2300
0.2300
130,600
+0.00(+0.00%)
Mar 25, 2022
0.2500
0.2500
0.2300
0.2300
81,899
-0.02(-8.00%)
Mar 24, 2022
0.2400
0.2550
0.2400
0.2500
79,500
+0.01(+4.17%)
Mar 23, 2022
0.2350
0.2500
0.2350
0.2400
62,450
+0.01(+2.13%)
Mar 22, 2022
0.2400
0.2400
0.2300
0.2350
216,200
-0.01(-2.08%)
Mar 21, 2022
0.2100
0.2400
0.2100
0.2400
264,350
+0.03(+14.29%)
Mar 18, 2022
0.2000
0.2150
0.2000
0.2100
130,700
+0.01(+5.00%)
Mar 17, 2022
0.2000
0.2000
0.2000
0.2000
97,385
+0.00(+0.00%)
Mar 16, 2022
0.2000
0.2000
0.1950
0.2000
180,875
+0.00(+0.00%)
Mar 15, 2022
0.1900
0.2000
0.1850
0.2000
47,743
+0.01(+5.26%)
Mar 14, 2022
0.2050
0.2050
0.1900
0.1900
191,204
-0.01(-7.32%)
Mar 11, 2022
0.2150
0.2150
0.2050
0.2050
70,659
-0.01(-4.65%)
Mar 10, 2022
0.2200
0.2200
0.2150
0.2150
77,614
-0.02(-8.51%)
Mar 09, 2022
0.2200
0.2350
0.2200
0.2350
54,845
+0.02(+11.90%)
Mar 08, 2022
0.2200
0.2300
0.2100
0.2100
39,775
-0.02(-8.70%)
Mar 07, 2022
0.2100
0.2300
0.2050
0.2300
116,948
+0.01(+2.22%)
Mar 04, 2022
0.2450
0.2450
0.2100
0.2250
190,135
-0.01(-2.17%)
Mar 03, 2022
0.2300
0.2300
0.2200
0.2300
67,825
-0.00(-2.13%)
Mar 02, 2022
0.2350
0.2400
0.2350
0.2350
46,050
+0.00(+2.17%)
Mar 01, 2022
0.2400
0.2400
0.2250
0.2300
30,900
+0.01(+4.55%)
Feb 28, 2022
0.2400
0.2400
0.2200
0.2200
286,922
-0.02(-8.33%)
Feb 25, 2022
0.2400
0.2400
0.2350
0.2400
29,101
+0.00(+0.00%)
Feb 24, 2022
0.2350
0.2400
0.2150
0.2400
235,026
+0.00(+0.00%)
Feb 23, 2022
0.2450
0.2450
0.2400
0.2400
10,100
+0.01(+2.13%)
Feb 22, 2022
0.2450
0.2450
0.2350
0.2350
35,203
+0.00(+0.00%)
Feb 18, 2022
0.2350
0
-0.01(-2.08%)
Feb 17, 2022
0.2450
0.2450
0.2350
0.2400
57,641
+0.00(+0.00%)
Feb 16, 2022
0.2650
0.2650
0.2400
0.2400
28,183
-0.01(-4.00%)
Feb 15, 2022
0.2500
0.2800
0.2500
0.2500
132,361
+0.01(+4.17%)
Feb 14, 2022
0.2800
0.2800
0.2400
0.2400
73,641
-0.03(-9.43%)
Feb 11, 2022
0.2800
0.2850
0.2650
0.2650
185,824
-0.02(-5.36%)
Feb 10, 2022
0.3150
0.3150
0.2800
0.2800
103,190
-0.03(-11.11%)
Feb 09, 2022
0.3100
0.3450
0.2650
0.3150
650,806
+0.01(+1.61%)
Feb 08, 2022
0.3150
0.3200
0.2900
0.3100
145,968
-0.01(-3.13%)
Feb 07, 2022
0.2750
0.3400
0.2750
0.3200
378,413
+0.05(+18.52%)
Feb 04, 2022
0.2250
0.2700
0.2250
0.2700
84,488
+0.05(+20.00%)
Feb 03, 2022
0.2250
0.2250
3,156
-0.01(-2.17%)
Feb 02, 2022
0.2350
0.2350
0.2250
0.2300
124,590
-0.00(-2.13%)
Feb 01, 2022
0.2300
0.2400
0.2250
0.2350
117,690
+0.00(+2.17%)
Jan 31, 2022
0.2300
0.2300
0.2200
0.2300
20,201
+0.01(+4.55%)
Jan 28, 2022
0.2150
0.2200
0.2100
0.2200
225,148
+0.00(+0.00%)
Jan 27, 2022
0.2400
0.2400
0.2200
0.2200
123,167
-0.01(-4.35%)
Jan 26, 2022
0.2350
0.2500
0.2300
0.2300
62,522
+0.00(+0.00%)
Jan 25, 2022
0.2350
0.2350
0.2250
0.2300
76,580
-0.01(-4.17%)
Jan 24, 2022
0.2100
0.2400
0.1950
0.2400
294,967
+0.00(+0.00%)
Jan 21, 2022
0.2700
0.2750
0.2350
0.2400
589,506
-0.06(-20.00%)
Jan 20, 2022
0.2950
0.3150
0.2850
0.3000
387,256
+0.00(+0.00%)
Jan 19, 2022
0.3050
0.3150
0.3000
0.3000
133,233
+0.00(+0.00%)
Jan 18, 2022
0.3300
0.3350
0.3000
0.3000
754,942
-0.04(-10.45%)
Jan 17, 2022
0.3350
0.3400
0.3350
0.3350
22,150
-0.01(-4.29%)
Jan 14, 2022
0.3500
0.3500
0.3350
0.3500
46,282
+0.00(+0.00%)
Jan 13, 2022
0.3550
0.3550
0.3450
0.3500
19,701
-0.01(-2.78%)
Jan 12, 2022
0.3500
0.3600
0.3500
0.3600
45,510
+0.02(+7.46%)
Jan 11, 2022
0.3400
0.3400
0.3300
0.3350
28,760
+0.00(+0.00%)
Jan 10, 2022
0.3500
0.3600
0.3350
0.3350
107,556
-0.01(-4.29%)
Jan 07, 2022
0.3600
0.3600
0.3500
0.3500
73,928
-0.02(-4.11%)
Jan 06, 2022
0.3700
0.3700
0.3450
0.3650
304,726
-0.01(-1.35%)
Jan 05, 2022
0.4100
0.4100
0.3650
0.3700
315,859
-0.02(-5.13%)
Jan 04, 2022
0.4300
0.4300
0.3900
0.3900
125,269
-0.02(-4.88%)
Dec 31, 2021
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Dec 30, 2021
0.4450
0.4450
0.4050
0.4050
193,647
-0.04(-8.99%)
Dec 29, 2021
0.4600
0.4800
0.4300
0.4450
182,155
-0.02(-5.32%)
Dec 24, 2021
0.4700
0.4700
0.4700
0
+0.00(+1.08%)
Dec 23, 2021
0.4300
0.4650
0.4150
0.4650
55,772
+0.06(+13.41%)
Dec 22, 2021
0.4100
0.4100
0.3950
0.4100
70,400
+0.01(+3.80%)
Dec 21, 2021
0.3950
0.4100
0.3650
0.3950
270,997
+0.02(+5.33%)
Dec 20, 2021
0.3850
0.4100
0.3750
0.3750
51,890
-0.03(-8.54%)
Dec 17, 2021
0.4400
0.4400
0.3900
0.4100
84,700
+0.00(+1.23%)
Dec 16, 2021
0.4350
0.4350
0.3950
0.4050
49,015
-0.01(-3.57%)
Dec 15, 2021
0.4100
0.4300
0.3850
0.4200
161,465
+0.00(+0.00%)
Dec 14, 2021
0.4100
0.4200
0.4050
0.4200
22,519
+0.01(+3.70%)
Dec 13, 2021
0.4300
0.4650
0.4000
0.4050
186,041
+0.02(+3.85%)
Dec 10, 2021
0.4150
0.4150
0.3850
0.3900
119,510
-0.02(-3.70%)
Dec 09, 2021
0.4400
0.4400
0.4050
0.4050
82,340
-0.04(-10.00%)
Dec 08, 2021
0.4600
0.4850
0.4450
0.4500
73,048
-0.03(-6.25%)
Dec 07, 2021
0.4500
0.5000
0.4300
0.4800
168,871
+0.04(+9.09%)
Dec 06, 2021
0.4400
0.4700
0.4400
0.4400
52,210
-0.02(-4.35%)
Dec 03, 2021
0.5200
0.5200
0.4600
0.4600
170,601
-0.05(-9.80%)
Dec 02, 2021
0.5600
0.5600
0.5100
0.5100
88,700
-0.05(-8.93%)
Dec 01, 2021
0.5500
0.5600
0.5300
0.5600
81,850
+0.04(+7.69%)
Nov 30, 2021
0.5500
0.5800
0.5000
0.5200
269,964
-0.02(-3.70%)
Nov 29, 2021
0.5300
0.5400
0.5000
0.5400
92,552
+0.02(+3.85%)
Nov 26, 2021
0.4800
0.5300
0.4600
0.5200
284,397
-0.02(-3.70%)
Nov 25, 2021
0.5500
0.5700
0.5000
0.5400
150,621
-0.01(-1.82%)
Nov 24, 2021
0.5000
0.5500
0.5000
0.5500
115,808
+0.01(+1.85%)
Nov 23, 2021
0.5600
0.5700
0.5100
0.5400
347,976
-0.02(-3.57%)
Nov 22, 2021
0.5800
0.6300
0.5600
0.5600
288,087
-0.02(-3.45%)
Nov 19, 2021
0.6400
0.6600
0.5800
0.5800
312,887
-0.06(-9.38%)
Nov 18, 2021
0.6800
0.6400
0.6400
0.6400
255,928
-0.05(-7.25%)
Nov 17, 2021
0.6700
0.7300
0.6700
0.6900
174,701
+0.02(+2.99%)
Nov 16, 2021
0.7000
0.7100
0.6700
0.6700
226,742
-0.02(-2.90%)
Nov 15, 2021
0.7300
0.7300
0.6900
0.6900
115,011
-0.01(-1.43%)
Nov 12, 2021
0.7200
0.7400
0.6900
0.7000
180,630
-0.02(-2.78%)
Nov 11, 2021
0.6700
0.7400
0.6700
0.7200
395,647
+0.05(+7.46%)
Nov 10, 2021
0.7000
0.6700
1,224,976
+0.00(+0.00%)
Nov 09, 2021
0.6800
0.7000
0.6500
0.6700
265,963
+0.04(+6.35%)
Nov 08, 2021
0.6100
0.7000
0.6000
0.6300
630,970
+0.02(+3.28%)
Nov 05, 2021
0.6700
0.6800
0.5900
0.6100
538,226
-0.04(-6.15%)
Nov 04, 2021
0.4800
0.7600
0.4800
0.6500
741,191
+0.16(+32.65%)
Nov 03, 2021
0.4900
0.4950
0.4600
0.4900
253,597
+0.02(+4.26%)
Nov 02, 2021
0.5000
0.5000
0.4600
0.4700
412,426
-0.02(-4.08%)
Nov 01, 2021
0.5400
0.5000
0.5000
0.4900
547,258
+0.03(+6.52%)
Oct 29, 2021
0.4100
0.4600
0.3900
0.4600
248,674
+0.08(+19.48%)
Oct 28, 2021
0.4150
0.4150
0.3850
0.3850
886,602
-0.03(-7.23%)
Oct 27, 2021
0.3750
0.4150
0.3800
0.4150
306,586
+0.05(+13.70%)
Oct 26, 2021
0.3800
0.3650
160,631
-0.01(-2.67%)
Oct 25, 2021
0.3900
0.3900
0.3700
0.3750
158,081
-0.01(-1.32%)
Oct 22, 2021
0.3900
0.3900
0.3600
0.3800
178,477
-0.01(-2.56%)
Oct 21, 2021
0.3700
0.4200
0.3250
0.3900
2,420,267
-0.02(-3.70%)
Oct 20, 2021
0.4050
0.4200
0.4000
0.4050
57,781
-0.00(-1.22%)
Oct 19, 2021
0.4300
0.4300
0.4000
0.4100
107,945
-0.03(-5.75%)
Oct 18, 2021
0.4600
0.4600
0.4250
0.4350
86,032
-0.02(-4.40%)
Oct 15, 2021
0.4400
0.4600
0.4400
0.4550
353,915
+0.01(+2.25%)
Oct 14, 2021
0.4300
0.4500
0.3800
0.4450
455,570
+0.03(+5.95%)
Oct 13, 2021
0.4000
0.4250
0.4000
0.4200
98,272
+0.02(+5.00%)
Oct 12, 2021
0.4000
0.4000
0.3750
0.4000
74,888
+0.01(+2.56%)
Oct 08, 2021
0.3900
0.3900
0.3900
0
+0.03(+6.85%)
Oct 07, 2021
0.3400
0.3700
0.3400
0.3650
66,066
-0.01(-1.35%)
Oct 06, 2021
0.3650
0.3700
0.3400
0.3700
45,732
+0.01(+1.37%)
Oct 05, 2021
0.3700
0.3700
0.3500
0.3650
79,871
-0.01(-1.35%)
Oct 04, 2021
0.3850
0.3850
0.3550
0.3700
35,200
-0.01(-2.63%)
Oct 01, 2021
0.3900
0.4100
0.3650
0.3800
72,580
-0.02(-5.00%)
Sep 30, 2021
0.4150
0.4150
0.4000
0.4000
35,793
+0.00(+0.00%)
Sep 29, 2021
0.4200
0.4200
0.4000
0.4000
21,538
-0.03(-6.98%)
Sep 28, 2021
0.4300
0.4300
0.4200
0.4300
28,714
+0.00(+0.00%)
Sep 27, 2021
0.4400
0.4400
0.4200
0.4300
175,500
+0.03(+7.50%)
Sep 24, 2021
0.4300
0.4350
0.3900
0.4000
15,672
-0.03(-6.98%)
Sep 23, 2021
0.4250
0.4300
0.4000
0.4300
30,728
+0.01(+1.18%)
Sep 22, 2021
0.3950
0.4250
0.3700
0.4250
60,772
+0.03(+8.97%)
Sep 21, 2021
0.3800
0.4250
0.3800
0.3900
80,774
+0.02(+4.00%)
Sep 20, 2021
0.4100
0.4100
0.3350
0.3750
302,057
-0.04(-9.64%)
Sep 17, 2021
0.4100
0.4200
0.3950
0.4150
82,510
+0.01(+1.22%)
Sep 16, 2021
0.4050
0.4100
0.3950
0.4100
42,814
+0.01(+2.50%)
Sep 15, 2021
0.4450
0.4450
0.4050
0.4000
64,400
-0.04(-10.11%)
Sep 14, 2021
0.4600
0.4600
0.4400
0.4450
15,330
-0.04(-8.25%)
Sep 13, 2021
0.5000
0.5000
0.4500
0.4850
15,808
-0.02(-3.00%)
Sep 10, 2021
0.4300
0.5000
0.4300
0.5000
140,150
+0.08(+19.05%)
Sep 09, 2021
0.4600
0.4700
0.4200
0.4200
88,337
-0.01(-2.33%)
Sep 08, 2021
0.4750
0.4900
0.4300
0.4300
186,958
-0.06(-12.24%)
Sep 07, 2021
0.5300
0.5800
0.4750
0.4900
90,225
+0.01(+2.08%)
Sep 03, 2021
0.4800
0.4800
0.4800
0
-0.05(-9.43%)
Sep 02, 2021
0.5000
0.5400
0.5000
0.5300
59,167
+0.04(+8.16%)
Sep 01, 2021
0.5000
0.5000
0.4900
0.4900
89,463
+0.00(+0.00%)
Aug 31, 2021
0.5000
0.5000
0.4850
0.4900
4,716
+0.00(+0.00%)
Aug 30, 2021
0.4900
0.4900
0.4650
0.4900
16,296
+0.00(+0.00%)
Aug 27, 2021
0.4700
0.4900
0.4500
0.4900
6,000
+0.02(+4.26%)
Aug 26, 2021
0.4900
0.4900
0.4700
0.4700
3,470
-0.03(-6.00%)
Aug 25, 2021
0.4550
0.5000
0.4550
0.5000
3,832
+0.01(+2.04%)
Aug 24, 2021
0.5000
0.5000
0.4900
0.4900
18,468
-0.01(-2.00%)
Aug 23, 2021
0.5000
0.5000
0.4900
0.5000
41,596
+0.00(+0.00%)
Aug 20, 2021
0.5000
0.5000
0.4750
0.5000
19,625
-0.01(-1.96%)
Aug 19, 2021
0.5100
0.5100
0.5100
0.5100
14,000
+0.01(+2.00%)
Aug 18, 2021
0.5000
0.5000
0.5000
0.5000
2,748
+0.00(+0.00%)
Aug 17, 2021
0.5000
0.5000
0.5000
0.5000
13,550
-0.01(-1.96%)
Aug 16, 2021
0.5100
0.5100
0.5100
0.5100
9,200
+0.01(+2.00%)
Aug 13, 2021
0.5000
0.5000
0.5000
0.5000
4,000
+0.03(+6.38%)
Aug 12, 2021
0.5000
0.5100
0.4700
0.4700
39,446
-0.04(-7.84%)
Aug 11, 2021
0.4700
0.5200
0.4650
0.5100
98,590
+0.04(+9.68%)
Aug 10, 2021
0.4500
0.4650
0.4500
0.4650
10,500
+0.04(+8.14%)
Aug 09, 2021
0.4300
0.4750
0.4300
0.4300
21,500
+0.01(+2.38%)
Aug 06, 2021
0.4200
0.4200
0.4000
0.4200
56,885
+0.00(+0.00%)
Aug 05, 2021
0.4850
0.4850
0.4100
0.4200
16,500
+0.01(+3.70%)
Aug 04, 2021
0.4500
0.4500
0.4000
0.4050
138,229
-0.05(-10.99%)
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.