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
Else Nutrition Holdings Inc
(OP:
BABYF
)
0.1525
+0.0025 (+1.67%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 14, 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 (%)
Aug 31, 2020
1.960
2.600
1.960
2.540
781,251
+0.54(+27.00%)
Aug 28, 2020
1.950
2.020
1.880
2.000
512,000
+0.15(+8.11%)
Aug 27, 2020
2.570
2.570
1.820
1.850
182,525
+0.00(+0.00%)
Aug 26, 2020
1.790
1.930
1.780
1.850
156,771
-0.03(-1.60%)
Aug 25, 2020
1.810
1.880
1.780
1.880
140,554
+0.06(+3.55%)
Aug 24, 2020
1.885
1.950
1.770
1.815
331,070
-0.05(-2.91%)
Aug 21, 2020
2.020
2.100
1.760
1.870
506,000
-0.11(-5.56%)
Aug 20, 2020
1.640
1.980
1.630
1.980
713,708
+0.37(+22.98%)
Aug 19, 2020
1.270
1.630
1.270
1.610
462,878
+0.15(+10.27%)
Aug 18, 2020
1.430
1.490
1.400
1.460
197,356
+0.04(+2.95%)
Aug 17, 2020
1.240
1.440
1.240
1.418
141,427
+0.11(+8.25%)
Aug 14, 2020
1.430
1.430
1.250
1.310
121,200
-0.08(-5.76%)
Aug 13, 2020
1.430
1.430
1.330
1.390
156,915
+0.00(+0.00%)
Aug 12, 2020
1.450
1.450
1.350
1.390
86,773
-0.03(-2.11%)
Aug 11, 2020
1.500
1.500
1.310
1.420
246,973
+0.11(+8.40%)
Aug 10, 2020
1.245
1.480
1.245
1.310
230,800
-0.05(-3.68%)
Aug 07, 2020
1.135
1.450
1.135
1.360
275,200
+0.19(+16.24%)
Aug 06, 2020
1.305
1.359
1.040
1.170
757,152
-0.15(-11.36%)
Aug 05, 2020
1.350
1.420
1.260
1.320
256,866
-0.06(-4.35%)
Aug 04, 2020
1.220
1.600
1.220
1.380
229,303
-0.10(-7.03%)
Aug 03, 2020
1.370
1.560
1.370
1.484
127,262
+0.09(+6.23%)
Jul 31, 2020
1.470
1.480
1.381
1.397
178,000
-0.08(-5.54%)
Jul 30, 2020
1.260
1.525
1.260
1.479
193,852
-0.04(-2.68%)
Jul 29, 2020
1.510
1.550
1.507
1.520
84,702
+0.01(+0.66%)
Jul 28, 2020
1.020
1.567
1.020
1.510
82,627
-0.02(-1.53%)
Jul 27, 2020
1.520
1.580
1.490
1.533
100,359
-0.02(-1.06%)
Jul 24, 2020
1.630
1.630
1.510
1.550
133,500
-0.04(-2.52%)
Jul 23, 2020
1.610
1.640
1.590
1.590
100,782
-0.02(-1.24%)
Jul 22, 2020
1.660
1.660
1.580
1.610
169,136
+0.00(+0.00%)
Jul 21, 2020
1.615
1.640
1.570
1.610
132,159
+0.02(+1.26%)
Jul 20, 2020
1.620
1.770
1.577
1.590
167,991
-0.03(-1.85%)
Jul 17, 2020
1.650
1.650
1.590
1.620
51,900
+0.00(+0.01%)
Jul 16, 2020
1.629
1.650
1.580
1.620
70,553
+0.01(+0.42%)
Jul 15, 2020
1.310
1.642
1.310
1.613
200,272
+0.01(+0.82%)
Jul 14, 2020
1.710
1.710
1.430
1.600
186,307
-0.03(-1.84%)
Jul 13, 2020
1.600
1.819
1.600
1.630
367,672
+0.06(+3.82%)
Jul 10, 2020
1.520
1.570
1.500
1.570
113,100
+0.05(+3.29%)
Jul 09, 2020
1.680
1.680
1.480
1.520
138,101
-0.10(-6.17%)
Jul 08, 2020
1.650
1.650
1.540
1.620
122,995
+0.02(+1.19%)
Jul 07, 2020
1.400
1.640
1.400
1.601
163,766
+0.14(+9.66%)
Jul 06, 2020
1.590
1.590
1.420
1.460
242,400
-0.11(-7.01%)
Jul 02, 2020
1.510
1.600
1.510
1.570
204,300
+0.01(+0.65%)
Jul 01, 2020
1.660
1.660
1.540
1.560
59,332
+0.01(+0.64%)
Jun 30, 2020
1.590
1.609
1.507
1.550
207,194
-0.01(-0.87%)
Jun 29, 2020
1.610
1.610
1.477
1.564
258,989
-0.05(-2.88%)
Jun 26, 2020
1.734
1.734
1.600
1.610
100,800
-0.04(-2.42%)
Jun 25, 2020
1.665
1.770
1.500
1.650
271,120
+0.00(+0.00%)
Jun 24, 2020
2.000
2.000
1.611
1.650
374,246
-0.27(-14.06%)
Jun 23, 2020
1.850
2.000
1.838
1.920
328,482
+0.16(+8.78%)
Jun 22, 2020
1.810
1.810
1.560
1.765
372,424
+0.20(+12.82%)
Jun 19, 2020
1.680
1.680
1.450
1.565
442,800
+0.06(+3.77%)
Jun 18, 2020
1.660
1.700
1.350
1.508
630,050
-0.15(-9.17%)
Jun 17, 2020
2.002
2.208
1.400
1.660
1,981,506
-0.19(-10.27%)
Jun 16, 2020
1.700
1.910
1.625
1.850
544,623
+0.25(+15.62%)
Jun 15, 2020
1.478
1.650
1.470
1.600
731,181
+0.13(+9.21%)
Jun 12, 2020
1.220
1.490
1.220
1.465
866,100
+0.28(+23.64%)
Jun 11, 2020
1.020
1.320
0.9953
1.185
904,140
+0.17(+16.18%)
Jun 10, 2020
0.8950
1.090
0.8710
1.020
928,415
+0.16(+18.65%)
Jun 09, 2020
0.8800
0.8800
0.8000
0.8597
340,784
+0.03(+3.77%)
Jun 08, 2020
0.8280
0.8300
0.7990
0.8285
91,580
+0.03(+3.56%)
Jun 05, 2020
0.8800
0.8800
0.7900
0.8000
222,100
-0.01(-1.23%)
Jun 04, 2020
0.8300
0.8400
0.8011
0.8100
69,410
-0.02(-2.99%)
Jun 03, 2020
0.8239
0.8500
0.8000
0.8350
93,760
+0.01(+0.60%)
Jun 02, 2020
0.8400
0.8400
0.8000
0.8300
93,975
+0.01(+1.22%)
Jun 01, 2020
0.8236
0.8312
0.8000
0.8200
92,584
-0.00(-0.44%)
May 29, 2020
0.8100
0.8400
0.8000
0.8236
55,700
+0.01(+1.68%)
May 28, 2020
0.7953
0.8400
0.7923
0.8100
98,322
+0.02(+1.89%)
May 27, 2020
0.7850
0.8100
0.7790
0.7950
34,678
+0.01(+0.68%)
May 26, 2020
0.8252
0.8400
0.7750
0.7896
322,086
-0.01(-1.30%)
May 22, 2020
0.8107
0.8107
0.7629
0.8000
156,500
+0.00(+0.00%)
May 21, 2020
0.7605
0.8064
0.7551
0.8000
44,768
+0.02(+2.89%)
May 20, 2020
0.8159
0.8159
0.7500
0.7775
209,233
-0.02(-2.81%)
May 19, 2020
0.8000
0.8150
0.7506
0.8000
132,136
+0.02(+3.09%)
May 18, 2020
0.7170
0.8000
0.7020
0.7760
47,972
+0.01(+1.84%)
May 15, 2020
0.7800
0.8050
0.7344
0.7620
129,000
-0.03(-4.20%)
May 14, 2020
0.8250
0.8338
0.7639
0.7954
83,410
-0.00(-0.38%)
May 13, 2020
0.8375
0.8769
0.7952
0.7984
58,006
-0.02(-1.93%)
May 12, 2020
0.8734
0.8850
0.8000
0.8141
60,740
-0.06(-6.43%)
May 11, 2020
0.8500
0.8765
0.8178
0.8700
87,602
+0.02(+2.18%)
May 08, 2020
0.8885
0.8940
0.8438
0.8514
133,800
-0.01(-1.65%)
May 07, 2020
0.8035
0.8970
0.8035
0.8657
155,485
+0.03(+3.06%)
May 06, 2020
0.5220
0.8400
0.5220
0.8400
218,064
+0.09(+11.97%)
May 05, 2020
0.7377
0.7700
0.7344
0.7502
78,370
+0.03(+4.56%)
May 04, 2020
0.7800
0.7800
0.7063
0.7175
158,303
-0.04(-5.46%)
May 01, 2020
0.7900
0.7900
0.7010
0.7589
253,700
-0.01(-0.97%)
Apr 30, 2020
0.7900
0.8000
0.7500
0.7663
203,790
-0.02(-2.38%)
Apr 29, 2020
0.7500
0.8100
0.7500
0.7850
178,681
-0.03(-4.27%)
Apr 28, 2020
0.8100
0.8449
0.7900
0.8200
86,700
+0.02(+2.50%)
Apr 27, 2020
0.8502
0.8600
0.7910
0.8000
167,479
-0.04(-4.76%)
Apr 24, 2020
1.000
1.000
0.7953
0.8400
67,200
+0.00(+0.00%)
Apr 23, 2020
0.9213
0.9213
0.8100
0.8400
182,365
+0.01(+1.51%)
Apr 22, 2020
0.7882
0.8476
0.7670
0.8275
89,986
+0.04(+5.13%)
Apr 21, 2020
0.8450
0.8450
0.7500
0.7871
228,124
-0.07(-7.90%)
Apr 20, 2020
0.8708
0.8950
0.8300
0.8546
99,176
-0.03(-3.90%)
Apr 17, 2020
0.7783
0.9400
0.7783
0.8893
366,200
+0.03(+3.23%)
Apr 16, 2020
0.8500
0.9000
0.7700
0.8615
193,766
+0.07(+8.76%)
Apr 15, 2020
0.8000
0.8400
0.7601
0.7921
206,655
-0.02(-2.32%)
Apr 14, 2020
0.7006
0.8290
0.7000
0.8109
227,659
+0.10(+14.21%)
Apr 13, 2020
0.7000
0.7253
0.6800
0.7100
146,854
+0.01(+0.85%)
Apr 09, 2020
0.6840
0.7800
0.6832
0.7040
173,400
+0.03(+4.30%)
Apr 08, 2020
0.7000
0.7000
0.6500
0.6750
178,668
+0.04(+6.30%)
Apr 07, 2020
0.6476
0.6800
0.6350
0.6350
95,634
+0.00(+0.00%)
Apr 06, 2020
0.5660
0.7120
0.5660
0.6350
131,755
+0.02(+2.42%)
Apr 03, 2020
0.6400
0.6400
0.5900
0.6200
99,000
+0.00(+0.24%)
Apr 02, 2020
0.6063
0.6185
0.5722
0.6185
49,009
+0.04(+6.67%)
Apr 01, 2020
0.6000
0.6299
0.5693
0.5798
99,441
-0.02(-3.94%)
Mar 31, 2020
0.6435
0.6435
0.5800
0.6036
63,328
-0.00(-0.10%)
Mar 30, 2020
0.6300
0.7700
0.5748
0.6042
146,770
-0.01(-1.69%)
Mar 27, 2020
0.6660
0.6660
0.5832
0.6146
281,700
+0.04(+7.82%)
Mar 26, 2020
0.5164
0.6789
0.5000
0.5700
521,566
+0.09(+18.50%)
Mar 25, 2020
0.5480
0.5480
0.4743
0.4810
283,205
-0.03(-5.67%)
Mar 24, 2020
0.4785
0.5500
0.4785
0.5099
124,367
+0.03(+6.23%)
Mar 23, 2020
0.3727
0.4800
0.3727
0.4800
233,725
+0.00(+0.82%)
Mar 20, 2020
0.4300
0.5170
0.4300
0.4761
257,200
+0.03(+7.62%)
Mar 19, 2020
0.3300
0.4840
0.3300
0.4424
395,007
+0.10(+31.08%)
Mar 18, 2020
0.4400
0.4400
0.3290
0.3375
187,786
-0.09(-20.72%)
Mar 17, 2020
0.4400
0.4400
0.3501
0.4257
223,841
+0.01(+1.77%)
Mar 16, 2020
0.5005
0.5005
0.3500
0.4183
595,545
-0.07(-14.65%)
Mar 13, 2020
0.4600
0.5748
0.4406
0.4901
432,500
+0.03(+5.40%)
Mar 12, 2020
0.5850
0.5897
0.4600
0.4650
604,659
-0.12(-21.15%)
Mar 11, 2020
0.6300
0.6500
0.5270
0.5897
282,370
-0.05(-7.43%)
Mar 10, 2020
0.6438
0.7149
0.5801
0.6370
252,915
+0.04(+6.17%)
Mar 09, 2020
0.5248
0.8113
0.5248
0.6000
483,998
-0.20(-25.00%)
Mar 06, 2020
0.7500
0.8000
0.7252
0.8000
314,400
+0.00(+0.00%)
Mar 05, 2020
0.8240
0.8900
0.7488
0.8000
221,709
-0.06(-6.59%)
Mar 04, 2020
0.8946
1.010
0.8264
0.8564
395,699
+0.01(+0.75%)
Mar 03, 2020
0.7800
0.9253
0.7700
0.8500
575,731
+0.07(+8.97%)
Mar 02, 2020
0.7673
0.8000
0.6500
0.7800
385,021
+0.05(+6.34%)
Feb 28, 2020
0.8500
0.8500
0.7001
0.7335
363,700
-0.12(-13.71%)
Feb 27, 2020
0.8805
1.010
0.7100
0.8500
577,545
-0.06(-6.96%)
Feb 26, 2020
1.030
1.030
0.8000
0.9136
474,545
+0.08(+10.14%)
Feb 25, 2020
0.8625
0.9350
0.7312
0.8295
464,147
+0.10(+14.19%)
Feb 24, 2020
0.7100
0.7959
0.6572
0.7264
320,414
+0.02(+2.67%)
Feb 21, 2020
0.9350
0.9350
0.7000
0.7075
228,300
+0.03(+3.82%)
Feb 20, 2020
0.8500
0.8500
0.6000
0.6815
394,586
+0.07(+11.72%)
Feb 19, 2020
0.6000
0.6714
0.5500
0.6100
363,189
+0.09(+16.28%)
Feb 14, 2020
0.5246
0.5246
0.5246
0
+0.04(+8.79%)
Feb 13, 2020
0.4700
0.4980
0.4500
0.4822
191,929
+0.01(+2.60%)
Feb 12, 2020
0.4800
0.5150
0.4700
0.4700
98,632
-0.01(-2.99%)
Feb 11, 2020
0.5077
0.5145
0.4650
0.4845
125,252
-0.02(-3.10%)
Feb 10, 2020
0.5237
0.5374
0.4687
0.5000
72,377
-0.02(-3.14%)
Feb 07, 2020
0.6000
0.6000
0.4985
0.5162
87,400
+0.01(+2.12%)
Feb 06, 2020
0.5800
0.5800
0.5001
0.5055
104,297
-0.00(-0.88%)
Feb 05, 2020
0.6189
0.6189
0.5019
0.5100
105,392
+0.01(+2.00%)
Feb 04, 2020
0.5323
0.5923
0.4600
0.5000
170,094
+0.03(+5.93%)
Feb 03, 2020
0.4632
0.5150
0.4632
0.4720
237,419
-0.04(-7.43%)
Jan 31, 2020
0.5300
0.5570
0.4900
0.5099
154,300
-0.02(-4.21%)
Jan 30, 2020
0.6000
0.6201
0.5256
0.5323
183,025
-0.02(-3.22%)
Jan 29, 2020
0.5579
0.6228
0.5300
0.5500
158,967
-0.01(-1.04%)
Jan 28, 2020
0.5500
0.5873
0.4890
0.5558
431,885
+0.08(+15.79%)
Jan 27, 2020
0.5516
0.5516
0.4225
0.4800
153,911
+0.02(+3.25%)
Jan 24, 2020
0.6046
0.6046
0.4250
0.4649
279,100
-0.03(-5.41%)
Jan 23, 2020
0.4216
0.5300
0.4173
0.4915
431,165
+0.09(+22.84%)
Jan 22, 2020
0.4176
0.4254
0.4001
0.4001
43,463
-0.02(-5.59%)
Jan 21, 2020
0.4705
0.4705
0.3800
0.4238
72,734
+0.02(+5.19%)
Jan 17, 2020
0.4022
0.4295
0.3794
0.4029
67,000
+0.00(+0.72%)
Jan 16, 2020
0.3798
0.4285
0.3798
0.4000
113,434
+0.03(+8.11%)
Jan 15, 2020
0.3792
0.4362
0.3665
0.3700
46,957
-0.01(-2.63%)
Jan 14, 2020
0.3785
0.3850
0.3600
0.3800
149,807
+0.02(+5.26%)
Jan 13, 2020
0.3678
0.3813
0.3576
0.3610
32,241
-0.00(-0.22%)
Jan 10, 2020
0.3712
0.3712
0.3600
0.3618
43,000
-0.01(-2.19%)
Jan 09, 2020
0.3710
0.3740
0.3500
0.3699
42,759
+0.02(+5.69%)
Jan 08, 2020
0.3479
0.4309
0.3479
0.3500
81,200
-0.04(-10.30%)
Jan 07, 2020
0.3882
0.4204
0.3748
0.3902
162,602
+0.00(+0.75%)
Jan 06, 2020
0.3550
0.3949
0.3550
0.3873
74,142
+0.03(+6.99%)
Jan 03, 2020
0.3887
0.4040
0.3500
0.3620
111,200
-0.03(-6.58%)
Jan 02, 2020
0.4495
0.4495
0.3750
0.3875
106,543
-0.01(-2.00%)
Dec 31, 2019
0.3853
0.3954
0.3641
0.3954
101,100
+0.02(+5.72%)
Dec 30, 2019
0.3635
0.4008
0.3490
0.3740
148,981
+0.02(+6.86%)
Dec 27, 2019
0.3619
0.3682
0.3480
0.3500
96,200
-0.03(-9.07%)
Dec 26, 2019
0.3425
0.4450
0.3300
0.3849
110,942
+0.04(+11.57%)
Dec 24, 2019
0.4598
0.4598
0.3232
0.3450
80,300
+0.02(+4.90%)
Dec 23, 2019
0.3442
0.3569
0.3112
0.3289
122,545
-0.00(-0.72%)
Dec 20, 2019
0.3800
0.3800
0.3133
0.3313
293,100
-0.01(-1.75%)
Dec 19, 2019
0.2821
0.3427
0.2784
0.3372
308,708
+0.05(+19.49%)
Dec 18, 2019
0.2800
0.2839
0.2703
0.2822
17,089
+0.01(+1.88%)
Dec 17, 2019
0.2926
0.2962
0.2770
0.2770
10,173
-0.02(-5.75%)
Dec 16, 2019
0.2897
0.3000
0.2830
0.2939
17,375
+0.03(+12.61%)
Dec 13, 2019
0.2565
0.2614
0.2565
0.2610
1,100
+0.01(+2.63%)
Dec 12, 2019
0.2544
0.2544
0.2522
0.2543
5,955
-0.00(-0.12%)
Dec 11, 2019
0.2456
0.2578
0.2404
0.2546
27,944
+0.01(+2.87%)
Dec 10, 2019
0.2450
0.2534
0.2450
0.2475
28,215
+0.01(+4.08%)
Dec 09, 2019
0.2188
0.2556
0.2188
0.2378
23,543
-0.01(-2.50%)
Dec 06, 2019
0.2434
0.2492
0.2339
0.2439
13,900
-0.00(-1.26%)
Dec 05, 2019
0.2730
0.2884
0.2468
0.2470
38,484
-0.04(-13.00%)
Dec 04, 2019
0.3047
0.3100
0.2839
0.2839
20,015
-0.02(-6.77%)
Dec 03, 2019
0.3000
0.3045
0.3000
0.3045
2,000
+0.02(+6.58%)
Dec 02, 2019
0.2857
0.2857
0.2857
0.2857
1,785
+0.03(+13.46%)
Nov 29, 2019
0.2518
0.2518
0.2518
0.2518
3,000
-0.00(-1.60%)
Nov 27, 2019
0.2580
0.2751
0.2447
0.2559
2,900
+0.01(+2.36%)
Nov 26, 2019
0.2780
0.2780
0.2500
0.2500
29,934
-0.00(-1.34%)
Nov 25, 2019
0.2744
0.2779
0.2528
0.2534
3,541
-0.02(-8.98%)
Nov 22, 2019
0.2789
0.2865
0.2673
0.2784
8,500
-0.01(-2.52%)
Nov 21, 2019
0.2705
0.2856
0.2705
0.2856
380
-0.00(-0.35%)
Nov 20, 2019
0.2823
0.2979
0.2823
0.2866
5,700
+0.01(+2.36%)
Nov 19, 2019
0.2700
0.2975
0.2460
0.2800
46,840
+0.01(+4.09%)
Nov 18, 2019
0.3048
0.3049
0.2690
0.2690
13,687
-0.05(-15.94%)
Nov 15, 2019
0.3200
0.3200
0.3004
0.3200
2,500
+0.00(+1.56%)
Nov 14, 2019
0.2963
0.3200
0.2899
0.3151
18,442
+0.03(+10.87%)
Nov 13, 2019
0.2945
0.2945
0.2825
0.2842
26,890
+0.01(+4.26%)
Nov 12, 2019
0.2950
0.2969
0.2700
0.2726
55,683
-0.03(-9.13%)
Nov 11, 2019
0.3045
0.3045
0.2990
0.3000
3,053
-0.01(-1.96%)
Nov 08, 2019
0.2633
0.3134
0.2633
0.3060
51,600
+0.01(+3.73%)
Nov 07, 2019
0.3150
0.3150
0.2950
0.2950
7,650
-0.01(-2.16%)
Nov 06, 2019
0.3237
0.3237
0.3000
0.3015
22,724
-0.00(-1.47%)
Nov 05, 2019
0.3019
0.3100
0.2999
0.3060
14,276
+0.00(+0.20%)
Nov 04, 2019
0.3099
0.3648
0.2793
0.3054
56,528
-0.03(-9.27%)
Nov 01, 2019
0.3364
0.3750
0.3213
0.3366
33,200
+0.01(+2.00%)
Oct 31, 2019
0.3688
0.3800
0.3150
0.3300
62,972
-0.03(-8.51%)
Oct 30, 2019
0.3726
0.3800
0.3367
0.3607
111,773
-0.00(-0.50%)
Oct 29, 2019
0.3900
0.4200
0.3452
0.3625
67,217
-0.02(-4.61%)
Oct 28, 2019
0.3880
0.4025
0.3450
0.3800
88,422
-0.01(-2.16%)
Oct 25, 2019
0.3950
0.4105
0.3625
0.3884
110,200
+0.03(+7.14%)
Oct 24, 2019
0.3435
0.3800
0.2975
0.3625
46,923
+0.03(+9.85%)
Oct 23, 2019
0.3450
0.3609
0.3280
0.3300
108,414
-0.01(-4.04%)
Oct 22, 2019
0.3484
0.3484
0.3297
0.3439
97,251
+0.01(+3.06%)
Oct 21, 2019
0.2733
0.3466
0.2733
0.3337
68,980
+0.08(+32.84%)
Oct 18, 2019
0.2580
0.2723
0.2496
0.2512
66,900
+0.03(+14.18%)
Oct 16, 2019
0.2200
0.2200
0.2200
0
-0.06(-20.78%)
Oct 15, 2019
0.2777
0.2777
0.2777
0.2777
200
-0.00(-0.82%)
Oct 11, 2019
0.2800
0.2800
0.2800
0
+0.03(+12.13%)
Oct 03, 2019
0.2497
0.2497
0.2497
0
-0.10(-27.77%)
Oct 02, 2019
0.3457
0.3457
0.3457
0.3457
10,000
-0.00(-0.17%)
Oct 01, 2019
0.3463
0.3463
0.3463
0.3463
550
-0.03(-8.87%)
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.