Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: )

0.0699 +0.0025 (+3.71%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0699 0.0699 0.0650 0.0699 71,577 +0.00(+3.71%)
May 30, 2024 0.0720 0.0760 0.0670 0.0674 102,185 -0.01(-8.92%)
May 29, 2024 0.0815 0.0880 0.0700 0.0740 250,250 +0.00(+0.27%)
May 28, 2024 0.0720 0.0760 0.0720 0.0738 62,492 -0.00(-0.81%)
May 24, 2024 0.0806 0.0880 0.0700 0.0744 189,381 -0.01(-6.77%)
May 23, 2024 0.0699 0.0870 0.0675 0.0798 703,256 +0.00(+2.97%)
May 22, 2024 0.0775 0.0775 0.0671 0.0775 30,797 +0.00(+0.65%)
May 21, 2024 0.0620 0.0770 0.0620 0.0770 44,926 +0.01(+18.46%)
May 20, 2024 0.0700 0.0700 0.0641 0.0650 78,318 -0.00(-5.80%)
May 17, 2024 0.0694 0.0700 0.0690 0.0690 21,053 -0.00(-1.43%)
May 16, 2024 0.0700 0.0700 0.0680 0.0700 26,573 +0.00(+0.00%)
May 15, 2024 0.0700 0.0714 0.0634 0.0700 137,113 -0.00(-4.11%)
May 14, 2024 0.0721 0.0739 0.0642 0.0730 261,755 +0.00(+1.25%)
May 13, 2024 0.0701 0.0750 0.0660 0.0721 68,930 -0.00(-3.22%)
May 10, 2024 0.0751 0.0751 0.0701 0.0745 16,070 -0.00(-2.61%)
May 09, 2024 0.0750 0.0780 0.0681 0.0765 133,095 +0.00(+2.00%)
May 08, 2024 0.0749 0.0889 0.0680 0.0750 107,381 -0.00(-6.13%)
May 07, 2024 0.0700 0.0799 0.0700 0.0799 58,364 +0.01(+14.14%)
May 06, 2024 0.0890 0.0890 0.0634 0.0700 156,129 -0.01(-9.68%)
May 03, 2024 0.0850 0.0870 0.0775 0.0775 52,991 -0.01(-8.72%)
May 02, 2024 0.0800 0.0870 0.0790 0.0849 92,818 +0.00(+6.13%)
May 01, 2024 0.0850 0.0900 0.0610 0.0800 203,119 -0.01(-8.68%)
Apr 30, 2024 0.0909 0.0934 0.0851 0.0876 7,503 -0.01(-6.31%)
Apr 29, 2024 0.0900 0.0935 0.0851 0.0935 6,800 -0.00(-0.64%)
Apr 26, 2024 0.0978 0.1000 0.0852 0.0941 29,755 +0.00(+3.63%)
Apr 25, 2024 0.0980 0.0980 0.0850 0.0908 4,000 +0.01(+5.83%)
Apr 24, 2024 0.0928 0.1000 0.0855 0.0858 17,730 -0.00(-3.60%)
Apr 23, 2024 0.0979 0.0979 0.0890 0.0890 39,818 -0.01(-9.18%)
Apr 22, 2024 0.0890 0.1000 0.0890 0.0980 34,118 +0.00(+1.87%)
Apr 19, 2024 0.0844 0.1000 0.0800 0.0962 11,910 -0.00(-3.80%)
Apr 18, 2024 0.1000 0.1000 0.0890 0.1000 70,211 +0.00(+5.04%)
Apr 17, 2024 0.1190 0.1190 0.0920 0.0952 165,433 -0.02(-16.05%)
Apr 16, 2024 0.1200 0.1200 0.1100 0.1134 30,691 -0.01(-5.50%)
Apr 15, 2024 0.1200 0.1200 0.1100 0.1200 95,695 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1280 0.1100 0.1200 68,756 +0.01(+9.09%)
Apr 11, 2024 0.1040 0.1100 0.0990 0.1100 59,769 +0.01(+5.77%)
Apr 10, 2024 0.0940 0.1040 0.0900 0.1040 100,854 +0.00(+3.59%)
Apr 09, 2024 0.1004 0.1060 0.1004 0.1004 335,758 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.1250 0.0830 0.1004 868,277 -0.06(-37.25%)
Apr 05, 2024 0.1240 0.1802 0.1200 0.1600 379,619 +0.04(+28.51%)
Apr 04, 2024 0.1218 0.1250 0.1200 0.1245 123,875 +0.00(+2.89%)
Apr 03, 2024 0.1200 0.1236 0.1195 0.1210 82,410 +0.00(+0.83%)
Apr 02, 2024 0.1100 0.1250 0.1100 0.1200 94,524 +0.00(+0.08%)
Apr 01, 2024 0.1060 0.1199 0.0921 0.1199 2,568 +0.00(+0.00%)
Mar 28, 2024 0.0920 0.1199 0.0920 0.1199 33,491 +0.02(+19.90%)
Mar 27, 2024 0.1150 0.1150 0.1000 0.1000 24,001 -0.02(-16.60%)
Mar 26, 2024 0.0780 0.1250 0.0780 0.1199 82,977 +0.04(+43.08%)
Mar 25, 2024 0.0900 0.0940 0.0800 0.0838 57,217 +0.00(+5.67%)
Mar 22, 2024 0.0812 0.0950 0.0790 0.0793 122,235 -0.02(-16.44%)
Mar 21, 2024 0.0900 0.1000 0.0811 0.0949 131,883 -0.01(-5.01%)
Mar 20, 2024 0.0905 0.0999 0.0905 0.0999 200 +0.00(+0.00%)
Mar 19, 2024 0.0945 0.1000 0.0891 0.0999 36,444 +0.00(+0.91%)
Mar 18, 2024 0.0990 0.1000 0.0990 0.0990 50,796 +0.00(+0.00%)
Mar 15, 2024 0.0995 0.1000 0.0990 0.0990 50,587 -0.00(-0.90%)
Mar 14, 2024 0.1060 0.1060 0.0990 0.0999 138,843 -0.01(-5.75%)
Mar 13, 2024 0.1133 0.1133 0.1060 0.1060 16,906 -0.01(-7.83%)
Mar 12, 2024 0.1170 0.1170 0.1030 0.1150 49,792 -0.01(-10.85%)
Mar 11, 2024 0.1070 0.1300 0.1070 0.1290 36,661 -0.00(-0.77%)
Mar 08, 2024 0.1060 0.1300 0.1020 0.1300 64,502 +0.00(+0.00%)
Mar 07, 2024 0.1299 0.1300 0.1030 0.1300 10,986 +0.00(+0.15%)
Mar 06, 2024 0.1100 0.1300 0.1032 0.1298 39,365 -0.01(-3.78%)
Mar 05, 2024 0.1100 0.1349 0.1100 0.1349 6,300 +0.00(+0.67%)
Mar 04, 2024 0.1340 0.1340 0.1175 0.1340 5,660 +0.01(+7.72%)
Mar 01, 2024 0.1129 0.1290 0.1129 0.1244 15,005 +0.01(+9.12%)
Feb 29, 2024 0.1400 0.1400 0.1140 0.1140 13,839 -0.00(-4.20%)
Feb 28, 2024 0.1140 0.1250 0.1140 0.1190 34,410 +0.00(+3.48%)
Feb 27, 2024 0.1250 0.1300 0.1150 0.1150 26,551 +0.00(+0.88%)
Feb 26, 2024 0.1052 0.1140 0.1052 0.1140 1,904 -0.02(-12.31%)
Feb 23, 2024 0.1220 0.1400 0.1050 0.1300 48,233 +0.01(+6.12%)
Feb 22, 2024 0.1020 0.1383 0.1020 0.1225 59,002 +0.01(+6.52%)
Feb 21, 2024 0.1090 0.1385 0.1040 0.1150 29,600 +0.01(+5.50%)
Feb 20, 2024 0.1020 0.1300 0.0970 0.1090 35,143 -0.02(-15.77%)
Feb 16, 2024 0.1243 0.1294 0.1020 0.1294 120,470 +0.00(+0.31%)
Feb 15, 2024 0.1254 0.1295 0.1254 0.1290 111,912 +0.01(+5.39%)
Feb 14, 2024 0.1100 0.1330 0.1045 0.1224 41,520 +0.02(+16.57%)
Feb 13, 2024 0.1030 0.1050 0.1000 0.1050 247,279 +0.00(+1.94%)
Feb 12, 2024 0.1000 0.1100 0.0901 0.1030 79,343 -0.01(-6.36%)
Feb 09, 2024 0.1100 0.1116 0.0901 0.1100 119,421 +0.01(+10.00%)
Feb 08, 2024 0.1100 0.1100 0.1000 0.1000 238,494 -0.01(-13.04%)
Feb 07, 2024 0.1159 0.1172 0.1100 0.1150 47,952 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1150 90,888 -0.00(-1.88%)
Feb 05, 2024 0.1230 0.1400 0.1110 0.1172 28,253 -0.02(-13.12%)
Feb 02, 2024 0.1120 0.1349 0.1108 0.1349 125,000 +0.02(+19.91%)
Feb 01, 2024 0.1110 0.1200 0.1100 0.1125 33,685 +0.00(+1.35%)
Jan 31, 2024 0.1400 0.1400 0.1105 0.1110 24,592 +0.00(+0.00%)
Jan 30, 2024 0.1010 0.1400 0.1010 0.1110 60,707 -0.03(-20.71%)
Jan 29, 2024 0.1360 0.1450 0.1300 0.1400 96,983 -0.00(-3.45%)
Jan 26, 2024 0.1400 0.1600 0.1357 0.1450 169,678 +0.00(+3.57%)
Jan 25, 2024 0.1400 0.1500 0.1130 0.1400 130,023 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1400 0.0955 0.1400 157,987 +0.04(+37.52%)
Jan 23, 2024 0.1049 0.1050 0.0911 0.1018 158,003 -0.00(-3.05%)
Jan 22, 2024 0.0938 0.1090 0.0913 0.1050 181,599 +0.00(+5.00%)
Jan 19, 2024 0.0897 0.1000 0.0874 0.1000 489,883 +0.01(+12.36%)
Jan 18, 2024 0.0850 0.0900 0.0825 0.0890 281,857 +0.00(+3.49%)
Jan 17, 2024 0.0900 0.0950 0.0850 0.0860 69,727 -0.00(-4.76%)
Jan 16, 2024 0.0876 0.0950 0.0851 0.0903 99,012 +0.00(+0.44%)
Jan 12, 2024 0.0995 0.1087 0.0860 0.0899 107,777 -0.00(-0.11%)
Jan 11, 2024 0.1005 0.1089 0.0900 0.0900 120,751 -0.02(-17.36%)
Jan 10, 2024 0.0950 0.1089 0.0910 0.1089 221,485 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.0902 0.1089 126,940 -0.01(-5.30%)
Jan 08, 2024 0.1110 0.1230 0.1110 0.1150 43,590 +0.00(+0.00%)
Jan 05, 2024 0.1230 0.1230 0.1089 0.1150 114,577 -0.01(-6.50%)
Jan 04, 2024 0.1200 0.1230 0.1120 0.1230 18,204 +0.00(+0.41%)
Jan 03, 2024 0.1240 0.1250 0.1010 0.1225 109,547 -0.00(-0.65%)
Jan 02, 2024 0.1290 0.1300 0.1200 0.1233 68,153 -0.00(-1.36%)
Dec 29, 2023 0.1400 0.1400 0.1200 0.1250 195,179 -0.01(-10.65%)
Dec 28, 2023 0.1101 0.1424 0.1101 0.1399 11,283 -0.00(-1.76%)
Dec 27, 2023 0.1149 0.1424 0.1129 0.1424 43,312 +0.02(+19.76%)
Dec 26, 2023 0.1107 0.1300 0.1050 0.1189 127,893 -0.00(-0.83%)
Dec 22, 2023 0.1400 0.1400 0.1106 0.1199 230,709 -0.01(-9.85%)
Dec 21, 2023 0.1377 0.1450 0.1295 0.1330 41,998 -0.01(-5.00%)
Dec 20, 2023 0.1485 0.1500 0.1300 0.1400 38,082 -0.01(-4.76%)
Dec 19, 2023 0.1434 0.1600 0.1420 0.1470 30,430 -0.00(-3.10%)
Dec 18, 2023 0.1600 0.1600 0.1430 0.1517 75,030 -0.01(-5.19%)
Dec 15, 2023 0.1750 0.1750 0.1400 0.1600 50,165 -0.01(-7.94%)
Dec 14, 2023 0.1570 0.1738 0.1520 0.1738 79,562 +0.02(+10.00%)
Dec 13, 2023 0.1700 0.1700 0.1520 0.1580 37,332 -0.01(-7.00%)
Dec 12, 2023 0.1700 0.1750 0.1610 0.1699 59,973 -0.00(-2.69%)
Dec 11, 2023 0.1701 0.1800 0.1621 0.1746 45,092 +0.00(+0.92%)
Dec 08, 2023 0.1700 0.1800 0.1660 0.1730 44,267 -0.01(-3.84%)
Dec 07, 2023 0.1580 0.1800 0.1580 0.1799 58,668 -0.00(-2.23%)
Dec 06, 2023 0.1745 0.1900 0.1700 0.1840 25,847 -0.01(-3.16%)
Dec 05, 2023 0.1867 0.1990 0.1867 0.1900 440 +0.00(+0.05%)
Dec 04, 2023 0.1960 0.1989 0.1695 0.1899 7,310 +0.01(+5.50%)
Dec 01, 2023 0.1800 0.1825 0.1620 0.1800 7,606 -0.01(-2.70%)
Nov 30, 2023 0.1900 0.1900 0.1700 0.1850 25,317 -0.01(-2.63%)
Nov 29, 2023 0.1830 0.2000 0.1700 0.1900 111,671 -0.01(-4.52%)
Nov 28, 2023 0.1810 0.1990 0.1710 0.1990 46,650 +0.01(+2.58%)
Nov 27, 2023 0.1980 0.1980 0.1810 0.1940 22,128 +0.01(+6.01%)
Nov 24, 2023 0.1990 0.1990 0.1820 0.1830 32,862 -0.02(-8.04%)
Nov 22, 2023 0.1900 0.1990 0.1810 0.1990 17,614 +0.01(+2.58%)
Nov 21, 2023 0.2000 0.2000 0.1810 0.1940 37,100 -0.01(-3.00%)
Nov 20, 2023 0.1903 0.2000 0.1850 0.2000 41,182 +0.00(+0.05%)
Nov 17, 2023 0.1955 0.2000 0.1810 0.1999 38,737 +0.01(+8.05%)
Nov 16, 2023 0.2200 0.2200 0.1810 0.1850 42,642 -0.01(-5.27%)
Nov 15, 2023 0.2000 0.2000 0.1810 0.1953 24,346 -0.01(-7.00%)
Nov 14, 2023 0.2100 0.2279 0.1980 0.2100 95,488 +0.01(+5.05%)
Nov 13, 2023 0.1810 0.2000 0.1810 0.1999 36,255 +0.01(+4.93%)
Nov 10, 2023 0.2073 0.2159 0.1810 0.1905 30,264 -0.03(-11.76%)
Nov 09, 2023 0.2000 0.2159 0.1810 0.2159 44,990 +0.00(+0.42%)
Nov 08, 2023 0.2279 0.2279 0.2080 0.2150 10,577 +0.01(+3.86%)
Nov 07, 2023 0.2070 0.2299 0.2070 0.2070 7,658 -0.02(-8.00%)
Nov 06, 2023 0.2050 0.2299 0.2050 0.2250 4,656 +0.02(+11.11%)
Nov 03, 2023 0.1930 0.2050 0.1755 0.2025 104,296 -0.00(-1.17%)
Nov 02, 2023 0.2150 0.2300 0.1810 0.2049 228,384 -0.02(-6.86%)
Nov 01, 2023 0.2300 0.2300 0.2001 0.2200 49,007 +0.01(+3.58%)
Oct 31, 2023 0.2099 0.2300 0.2000 0.2124 129,637 +0.01(+3.61%)
Oct 30, 2023 0.2250 0.2400 0.2000 0.2050 76,267 -0.02(-8.89%)
Oct 27, 2023 0.2525 0.2550 0.2215 0.2250 93,944 -0.02(-9.96%)
Oct 26, 2023 0.2400 0.2499 0.2300 0.2499 79,879 -0.00(-0.04%)
Oct 25, 2023 0.2700 0.2700 0.2310 0.2500 75,493 -0.02(-7.41%)
Oct 24, 2023 0.3000 0.3000 0.2500 0.2700 50,277 -0.03(-11.45%)
Oct 23, 2023 0.2943 0.3084 0.2600 0.3049 36,364 +0.01(+3.60%)
Oct 20, 2023 0.3385 0.3480 0.2850 0.2943 99,516 -0.04(-10.82%)
Oct 19, 2023 0.3480 0.3480 0.3210 0.3300 31,260 -0.01(-2.94%)
Oct 18, 2023 0.3356 0.3440 0.3210 0.3400 19,037 +0.01(+3.03%)
Oct 17, 2023 0.3330 0.3330 0.3200 0.3300 3,600 -0.01(-2.94%)
Oct 16, 2023 0.2976 0.3470 0.2930 0.3400 30,733 +0.04(+13.33%)
Oct 13, 2023 0.3250 0.3449 0.2920 0.3000 47,299 -0.01(-2.76%)
Oct 12, 2023 0.3350 0.3430 0.3003 0.3085 172,459 -0.02(-6.60%)
Oct 11, 2023 0.3390 0.3470 0.3300 0.3303 24,841 -0.01(-2.57%)
Oct 10, 2023 0.3300 0.3390 0.3300 0.3390 52,855 +0.00(+0.59%)
Oct 09, 2023 0.3076 0.3370 0.2844 0.3370 16,090 +0.03(+8.74%)
Oct 06, 2023 0.3100 0.3100 0.2815 0.3099 44,657 +0.00(+0.78%)
Oct 05, 2023 0.3190 0.3215 0.2925 0.3075 55,384 +0.01(+2.53%)
Oct 04, 2023 0.3099 0.3099 0.2803 0.2999 94,939 +0.01(+3.41%)
Oct 03, 2023 0.2801 0.3095 0.2801 0.2900 9,447 +0.01(+2.91%)
Oct 02, 2023 0.2875 0.2900 0.2818 0.2818 19,344 -0.01(-2.79%)
Sep 29, 2023 0.3000 0.3079 0.2310 0.2899 222,694 -0.04(-10.80%)
Sep 28, 2023 0.3090 0.3490 0.2950 0.3250 45,496 +0.04(+15.66%)
Sep 27, 2023 0.3370 0.3590 0.2810 0.2810 86,560 -0.05(-14.72%)
Sep 26, 2023 0.3390 0.3590 0.3190 0.3295 208,450 -0.01(-1.52%)
Sep 25, 2023 0.3100 0.3346 0.3150 0.3346 94,610 +0.02(+7.94%)
Sep 22, 2023 0.3090 0.3100 0.2940 0.3100 41,670 +0.00(+0.32%)
Sep 21, 2023 0.3090 0.3090 0.2711 0.3090 33,632 +0.01(+3.34%)
Sep 20, 2023 0.2798 0.3290 0.2691 0.2990 147,217 +0.02(+6.86%)
Sep 19, 2023 0.2700 0.2800 0.2560 0.2798 33,758 +0.01(+3.63%)
Sep 18, 2023 0.2700 0.2800 0.2700 0.2700 74,917 +0.01(+4.25%)
Sep 15, 2023 0.2401 0.2680 0.2401 0.2590 5,176 -0.01(-4.04%)
Sep 14, 2023 0.2700 0.2700 0.2300 0.2699 18,942 -0.00(-0.04%)
Sep 13, 2023 0.2480 0.2730 0.2301 0.2700 18,937 +0.02(+8.87%)
Sep 12, 2023 0.2550 0.2750 0.2330 0.2480 12,045 -0.01(-2.75%)
Sep 11, 2023 0.2900 0.2900 0.2210 0.2550 69,887 -0.01(-3.70%)
Sep 08, 2023 0.2725 0.2790 0.2648 0.2648 12,247 -0.00(-0.08%)
Sep 07, 2023 0.2780 0.2800 0.2500 0.2650 52,835 -0.00(-0.60%)
Sep 06, 2023 0.2850 0.2850 0.2400 0.2666 19,523 +0.03(+11.08%)
Sep 05, 2023 0.2400 0.2400 0.2287 0.2400 28,849 +0.01(+3.23%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.