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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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, 2022
0.0845
0.0845
0.0706
0.0760
860,846
-0.00(-1.94%)
Aug 30, 2022
0.0929
0.0929
0.0756
0.0775
868,807
-0.01(-15.76%)
Aug 29, 2022
0.0999
0.0999
0.0782
0.0920
3,328,266
-0.01(-9.80%)
Aug 26, 2022
0.1206
0.1280
0.1010
0.1020
5,313,770
-0.02(-14.79%)
Aug 25, 2022
0.1500
0.2244
0.1190
0.1197
13,190,835
-0.02(-13.95%)
Aug 24, 2022
0.1650
0.1650
0.1310
0.1391
1,385,496
-0.03(-15.70%)
Aug 23, 2022
0.1350
0.1650
0.1325
0.1650
1,943,572
+0.04(+32.00%)
Aug 22, 2022
0.1130
0.1250
0.1040
0.1250
1,150,661
+0.01(+4.17%)
Aug 19, 2022
0.1005
0.1200
0.0940
0.1200
836,042
+0.01(+9.19%)
Aug 18, 2022
0.1480
0.1480
0.0950
0.1099
3,911,719
-0.03(-21.50%)
Aug 17, 2022
0.1170
0.1650
0.1020
0.1400
4,763,209
+0.02(+17.65%)
Aug 16, 2022
0.0805
0.1385
0.0800
0.1190
6,155,066
+0.04(+50.82%)
Aug 15, 2022
0.0580
0.0838
0.0580
0.0789
3,824,780
+0.02(+36.27%)
Aug 12, 2022
0.0510
0.0620
0.0510
0.0579
973,963
+0.01(+13.09%)
Aug 11, 2022
0.0478
0.0533
0.0458
0.0512
178,471
+0.00(+8.25%)
Aug 10, 2022
0.0450
0.0497
0.0446
0.0473
133,823
+0.00(+1.07%)
Aug 09, 2022
0.0503
0.0503
0.0445
0.0468
186,591
-0.00(-6.21%)
Aug 08, 2022
0.0460
0.0499
0.0458
0.0499
334,054
+0.00(+5.05%)
Aug 05, 2022
0.0497
0.0524
0.0458
0.0475
384,625
-0.00(-4.62%)
Aug 04, 2022
0.0495
0.0495
0.0458
0.0498
144,813
+0.00(+3.97%)
Aug 03, 2022
0.0450
0.0479
0.0450
0.0479
111,362
+0.00(+3.01%)
Aug 02, 2022
0.0465
0.0465
0.0444
0.0465
234,656
+0.00(+1.09%)
Aug 01, 2022
0.0470
0.0470
0.0421
0.0460
270,840
-0.00(-2.13%)
Jul 29, 2022
0.0500
0.0549
0.0380
0.0470
1,056,407
-0.00(-6.00%)
Jul 28, 2022
0.0480
0.0500
0.0450
0.0500
394,585
-0.00(-4.58%)
Jul 27, 2022
0.0498
0.0618
0.0440
0.0524
2,105,331
+0.00(+0.00%)
Jul 26, 2022
0.0505
0.0524
0.0493
0.0524
1,377,048
-0.00(-1.87%)
Jul 25, 2022
0.0507
0.0534
0.0495
0.0534
474,941
+0.00(+2.30%)
Jul 22, 2022
0.0559
0.0559
0.0507
0.0522
585,134
-0.00(-6.62%)
Jul 21, 2022
0.0565
0.0567
0.0510
0.0559
924,131
-0.00(-1.06%)
Jul 20, 2022
0.0472
0.0590
0.0469
0.0565
1,938,024
+0.01(+14.14%)
Jul 19, 2022
0.0500
0.0500
0.0480
0.0495
235,577
+0.00(+2.91%)
Jul 18, 2022
0.0488
0.0510
0.0480
0.0481
367,250
-0.00(-0.62%)
Jul 15, 2022
0.0534
0.0534
0.0471
0.0484
663,318
+0.00(+1.89%)
Jul 14, 2022
0.0510
0.0544
0.0475
0.0475
332,249
-0.00(-6.86%)
Jul 13, 2022
0.0580
0.0580
0.0510
0.0510
201,623
-0.01(-9.41%)
Jul 12, 2022
0.0534
0.0600
0.0534
0.0563
73,459
-0.00(-6.17%)
Jul 11, 2022
0.0640
0.0641
0.0590
0.0600
201,644
-0.00(-1.64%)
Jul 08, 2022
0.0696
0.0696
0.0610
0.0610
554,945
-0.01(-10.82%)
Jul 07, 2022
0.0740
0.0740
0.0677
0.0684
401,771
-0.01(-7.57%)
Jul 06, 2022
0.0712
0.0830
0.0690
0.0740
412,970
-0.01(-7.50%)
Jul 05, 2022
0.0833
0.0833
0.0765
0.0800
115,231
+0.00(+0.00%)
Jul 01, 2022
0.0770
0.0800
0.0710
0.0800
626,134
+0.00(+3.90%)
Jun 30, 2022
0.0755
0.0790
0.0691
0.0770
1,197,187
+0.00(+4.05%)
Jun 29, 2022
0.0770
0.0840
0.0681
0.0740
1,157,509
-0.01(-11.90%)
Jun 28, 2022
0.0723
0.0840
0.0670
0.0840
1,641,252
+0.01(+13.51%)
Jun 27, 2022
0.0470
0.0955
0.0430
0.0740
4,934,352
+0.03(+74.12%)
Jun 24, 2022
0.0410
0.0460
0.0410
0.0425
100,614
-0.00(-1.16%)
Jun 23, 2022
0.0353
0.0470
0.0346
0.0430
216,212
-0.00(-3.15%)
Jun 22, 2022
0.0430
0.0450
0.0430
0.0444
186,561
+0.00(+6.99%)
Jun 21, 2022
0.0370
0.0415
0.0321
0.0415
838,496
+0.01(+16.57%)
Jun 17, 2022
0.0350
0.0380
0.0340
0.0356
241,897
+0.00(+1.71%)
Jun 16, 2022
0.0385
0.0385
0.0342
0.0350
241,585
-0.00(-9.56%)
Jun 15, 2022
0.0357
0.0400
0.0320
0.0387
905,265
+0.00(+4.31%)
Jun 14, 2022
0.0404
0.0450
0.0365
0.0371
127,139
-0.00(-2.37%)
Jun 13, 2022
0.0430
0.0470
0.0378
0.0380
472,114
-0.01(-18.80%)
Jun 10, 2022
0.0489
0.0489
0.0460
0.0468
587,149
-0.00(-3.51%)
Jun 09, 2022
0.0504
0.0517
0.0485
0.0485
163,625
-0.00(-3.00%)
Jun 08, 2022
0.0500
0.0514
0.0490
0.0500
89,949
+0.00(+1.01%)
Jun 07, 2022
0.0515
0.0528
0.0495
0.0495
56,655
-0.00(-6.25%)
Jun 06, 2022
0.0470
0.0549
0.0470
0.0528
390,719
-0.00(-0.19%)
Jun 03, 2022
0.0520
0.0529
0.0520
0.0529
164,652
-0.01(-10.34%)
Jun 02, 2022
0.0550
0.0700
0.0510
0.0590
532,762
+0.01(+12.81%)
Jun 01, 2022
0.0550
0.0633
0.0500
0.0523
67,144
+0.00(+3.56%)
May 31, 2022
0.0505
0.0510
0.0460
0.0505
440,811
+0.00(+0.00%)
May 27, 2022
0.0649
0.0649
0.0490
0.0505
458,920
-0.01(-22.31%)
May 26, 2022
0.0700
0.0700
0.0600
0.0650
10,913
+0.00(+0.00%)
May 25, 2022
0.0521
0.0650
0.0521
0.0650
161,864
+0.00(+1.56%)
May 24, 2022
0.0599
0.0642
0.0520
0.0640
162,456
+0.00(+0.00%)
May 23, 2022
0.0700
0.0700
0.0600
0.0640
89,692
-0.01(-8.57%)
May 20, 2022
0.0525
0.0700
0.0460
0.0700
494,187
+0.02(+37.25%)
May 19, 2022
0.0500
0.0550
0.0500
0.0510
127,137
-0.00(-6.42%)
May 18, 2022
0.0569
0.0570
0.0500
0.0545
101,386
-0.00(-1.09%)
May 17, 2022
0.0597
0.0597
0.0496
0.0551
94,621
+0.01(+10.20%)
May 16, 2022
0.0480
0.0704
0.0480
0.0500
367,335
-0.00(-6.89%)
May 13, 2022
0.0450
0.0550
0.0435
0.0537
91,713
+0.01(+19.33%)
May 12, 2022
0.0450
0.0470
0.0369
0.0450
518,633
-0.00(-7.22%)
May 11, 2022
0.0500
0.0500
0.0475
0.0485
117,566
+0.00(+0.21%)
May 10, 2022
0.0530
0.0545
0.0401
0.0484
618,721
-0.01(-9.36%)
May 09, 2022
0.0530
0.0550
0.0521
0.0534
209,464
-0.00(-3.09%)
May 06, 2022
0.0580
0.0590
0.0530
0.0551
224,766
-0.00(-7.39%)
May 05, 2022
0.0578
0.0600
0.0550
0.0595
62,947
-0.00(-1.49%)
May 04, 2022
0.0620
0.0630
0.0600
0.0604
40,899
+0.00(+0.67%)
May 03, 2022
0.0660
0.0660
0.0600
0.0600
114,569
-0.00(-3.23%)
May 02, 2022
0.0708
0.0708
0.0602
0.0620
268,531
+0.00(+2.99%)
Apr 29, 2022
0.0579
0.0702
0.0579
0.0602
282,976
+0.00(+0.33%)
Apr 28, 2022
0.0523
0.0633
0.0500
0.0600
550,831
+0.01(+15.38%)
Apr 27, 2022
0.0570
0.0645
0.0401
0.0520
793,936
-0.01(-12.61%)
Apr 26, 2022
0.0555
0.0600
0.0550
0.0595
267,983
+0.00(+2.59%)
Apr 25, 2022
0.0505
0.0650
0.0501
0.0580
126,591
-0.00(-3.33%)
Apr 22, 2022
0.0600
0.0650
0.0600
0.0600
161,205
-0.00(-6.25%)
Apr 21, 2022
0.0718
0.0718
0.0600
0.0640
215,049
+0.00(+0.31%)
Apr 20, 2022
0.0630
0.0677
0.0630
0.0638
102,774
-0.00(-6.04%)
Apr 19, 2022
0.0684
0.0684
0.0650
0.0679
358,571
-0.00(-0.73%)
Apr 18, 2022
0.0684
0.0790
0.0684
0.0684
169,269
+0.00(+0.59%)
Apr 14, 2022
0.0751
0.0751
0.0680
0.0680
213,150
+0.00(+0.00%)
Apr 13, 2022
0.0750
0.0800
0.0680
0.0680
250,423
-0.01(-9.33%)
Apr 12, 2022
0.0750
0.0800
0.0630
0.0750
1,087,316
+0.01(+13.64%)
Apr 11, 2022
0.0620
0.0785
0.0620
0.0660
493,360
-0.00(-5.58%)
Apr 08, 2022
0.0748
0.0748
0.0650
0.0699
375,473
-0.00(-0.14%)
Apr 07, 2022
0.0750
0.0750
0.0700
0.0700
140,562
-0.00(-4.76%)
Apr 06, 2022
0.0720
0.0770
0.0710
0.0735
198,650
-0.00(-5.77%)
Apr 05, 2022
0.0778
0.0798
0.0750
0.0780
310,639
+0.00(+3.31%)
Apr 04, 2022
0.0757
0.0787
0.0750
0.0755
244,569
-0.00(-1.18%)
Apr 01, 2022
0.0820
0.0820
0.0750
0.0764
444,547
-0.01(-6.83%)
Mar 31, 2022
0.0789
0.0820
0.0789
0.0820
282,286
-0.00(-1.20%)
Mar 30, 2022
0.0804
0.0830
0.0790
0.0830
68,095
+0.00(+2.47%)
Mar 29, 2022
0.0840
0.0840
0.0770
0.0810
254,050
-0.00(-0.25%)
Mar 28, 2022
0.0780
0.0840
0.0780
0.0812
207,570
+0.00(+1.50%)
Mar 25, 2022
0.0838
0.0838
0.0740
0.0800
253,342
-0.00(-4.65%)
Mar 24, 2022
0.0787
0.0850
0.0787
0.0839
653,676
+0.00(+4.88%)
Mar 23, 2022
0.0850
0.0850
0.0800
0.0800
267,000
-0.00(-4.53%)
Mar 22, 2022
0.0826
0.0870
0.0760
0.0838
406,970
+0.00(+0.60%)
Mar 21, 2022
0.0797
0.0900
0.0730
0.0833
409,312
+0.01(+13.64%)
Mar 18, 2022
0.0720
0.0895
0.0700
0.0733
599,268
+0.00(+2.81%)
Mar 17, 2022
0.0836
0.0850
0.0701
0.0713
790,451
-0.01(-15.12%)
Mar 16, 2022
0.0808
0.0880
0.0802
0.0840
372,710
-0.00(-4.11%)
Mar 15, 2022
0.0841
0.0890
0.0835
0.0876
337,761
+0.00(+3.06%)
Mar 14, 2022
0.0890
0.0900
0.0801
0.0850
179,750
-0.00(-4.49%)
Mar 11, 2022
0.0860
0.0900
0.0800
0.0890
262,264
+0.00(+4.46%)
Mar 10, 2022
0.0890
0.0900
0.0840
0.0852
214,785
-0.00(-4.27%)
Mar 09, 2022
0.0920
0.0920
0.0851
0.0890
64,228
-0.00(-1.66%)
Mar 08, 2022
0.0860
0.0905
0.0850
0.0905
192,734
+0.00(+5.23%)
Mar 07, 2022
0.0900
0.0950
0.0860
0.0860
245,928
-0.00(-4.34%)
Mar 04, 2022
0.0875
0.0940
0.0850
0.0899
200,198
-0.00(-2.28%)
Mar 03, 2022
0.0885
0.0920
0.0850
0.0920
112,258
+0.00(+3.84%)
Mar 02, 2022
0.0900
0.0970
0.0850
0.0886
354,200
+0.00(+1.26%)
Mar 01, 2022
0.0900
0.0900
0.0875
0.0875
98,641
-0.00(-2.78%)
Feb 28, 2022
0.0936
0.0950
0.0850
0.0900
175,636
-0.00(-2.17%)
Feb 25, 2022
0.0926
0.0965
0.0920
0.0920
128,600
-0.00(-2.65%)
Feb 24, 2022
0.0980
0.0980
0.0935
0.0945
244,967
-0.00(-3.57%)
Feb 23, 2022
0.0950
0.0995
0.0891
0.0980
179,927
+0.00(+1.03%)
Feb 22, 2022
0.0990
0.1055
0.0975
0.0970
217,993
-0.00(-3.00%)
Feb 18, 2022
0.1000
0
+0.00(+2.04%)
Feb 17, 2022
0.1000
0.1095
0.0900
0.0980
479,599
+0.01(+13.95%)
Feb 16, 2022
0.0850
0.1000
0.0836
0.0860
580,416
-0.00(-2.27%)
Feb 15, 2022
0.0876
0.0917
0.0850
0.0880
439,401
-0.00(-1.46%)
Feb 14, 2022
0.0897
0.0918
0.0854
0.0893
217,113
-0.00(-2.72%)
Feb 11, 2022
0.0980
0.0990
0.0850
0.0918
678,928
-0.01(-6.33%)
Feb 10, 2022
0.0981
0.1040
0.0962
0.0980
244,151
-0.01(-5.77%)
Feb 09, 2022
0.1000
0.1040
0.0950
0.1040
863,323
+0.01(+9.36%)
Feb 08, 2022
0.1089
0.1089
0.0950
0.0951
326,468
-0.01(-6.76%)
Feb 07, 2022
0.1089
0.1100
0.1010
0.1020
361,054
-0.01(-6.42%)
Feb 04, 2022
0.1107
0.1110
0.1002
0.1090
690,741
-0.00(-0.73%)
Feb 03, 2022
0.1100
0.1098
521,489
-0.00(-2.23%)
Feb 02, 2022
0.1100
0.1170
0.1022
0.1123
400,739
+0.00(+2.09%)
Feb 01, 2022
0.1075
0.1113
0.1050
0.1100
363,026
+0.01(+5.36%)
Jan 31, 2022
0.1100
0.1100
0.1000
0.1044
665,845
+0.00(+2.45%)
Jan 28, 2022
0.1119
0.1119
0.0994
0.1019
1,060,695
-0.01(-7.36%)
Jan 27, 2022
0.1190
0.1190
0.1000
0.1100
348,833
-0.01(-4.35%)
Jan 26, 2022
0.1176
0.1240
0.1143
0.1150
674,876
-0.00(-1.29%)
Jan 25, 2022
0.1250
0.1300
0.1000
0.1165
721,693
-0.01(-6.80%)
Jan 24, 2022
0.1283
0.1340
0.1200
0.1250
266,188
-0.00(-0.16%)
Jan 21, 2022
0.1439
0.1439
0.1242
0.1252
248,699
-0.01(-9.21%)
Jan 20, 2022
0.1300
0.1406
0.1300
0.1379
392,336
+0.01(+6.08%)
Jan 19, 2022
0.1330
0.1400
0.1250
0.1300
565,042
-0.01(-5.52%)
Jan 18, 2022
0.1430
0.1470
0.1327
0.1376
319,327
-0.00(-2.41%)
Jan 14, 2022
0.1410
0
-0.01(-6.00%)
Jan 13, 2022
0.1410
0.1550
0.1400
0.1500
954,175
+0.01(+9.09%)
Jan 12, 2022
0.1270
0.1390
0.1203
0.1375
847,433
+0.01(+5.93%)
Jan 11, 2022
0.1223
0.1298
0.1200
0.1298
375,115
+0.01(+5.10%)
Jan 10, 2022
0.1345
0.1345
0.1201
0.1235
576,369
-0.01(-8.18%)
Jan 07, 2022
0.1360
0.1360
0.1340
0.1345
53,575
-0.00(-0.37%)
Jan 06, 2022
0.1360
0.1424
0.1300
0.1350
297,135
+0.00(+3.69%)
Jan 05, 2022
0.1350
0.1359
0.1300
0.1302
468,100
-0.00(-3.63%)
Jan 04, 2022
0.1306
0.1360
0.0135
0.1351
492,598
+0.00(+0.82%)
Jan 03, 2022
0.1350
0.1353
0.1257
0.1340
452,347
+0.00(+3.08%)
Dec 31, 2021
0.1310
0.1398
0.1280
0.1300
734,366
-0.00(-2.55%)
Dec 30, 2021
0.1367
0.1450
0.1270
0.1334
1,649,322
-0.00(-1.91%)
Dec 29, 2021
0.1350
0.1458
0.1350
0.1360
560,681
-0.00(-1.38%)
Dec 28, 2021
0.1450
0.1550
0.1300
0.1379
550,358
-0.01(-4.96%)
Dec 27, 2021
0.1460
0.1570
0.1350
0.1451
263,191
-0.00(-2.75%)
Dec 23, 2021
0.1400
0.1620
0.1400
0.1492
1,064,445
+0.01(+6.88%)
Dec 22, 2021
0.1550
0.1550
0.1250
0.1396
1,903,905
-0.01(-9.23%)
Dec 21, 2021
0.1753
0.1800
0.1411
0.1538
1,941,426
-0.02(-13.60%)
Dec 20, 2021
0.1800
0.1860
0.1645
0.1780
935,523
-0.02(-8.25%)
Dec 17, 2021
0.2000
0.2000
0.1850
0.1940
747,815
-0.01(-2.95%)
Dec 16, 2021
0.1950
0.2015
0.1900
0.1999
759,829
+0.01(+3.58%)
Dec 15, 2021
0.2010
0.2040
0.1900
0.1930
440,368
-0.01(-3.98%)
Dec 14, 2021
0.2050
0.2100
0.1980
0.2010
543,260
+0.00(+2.29%)
Dec 13, 2021
0.2100
0.2100
0.1965
0.1965
389,662
-0.00(-1.75%)
Dec 10, 2021
0.2025
0.2150
0.1930
0.2000
702,393
-0.00(-1.23%)
Dec 09, 2021
0.2200
0.2200
0.2000
0.2025
518,657
-0.02(-7.95%)
Dec 08, 2021
0.2350
0.2450
0.2060
0.2200
1,101,907
-0.01(-6.38%)
Dec 07, 2021
0.2149
0.2450
0.2000
0.2350
1,686,852
+0.02(+11.90%)
Dec 06, 2021
0.2030
0.2150
0.1810
0.2100
1,439,564
-0.01(-2.55%)
Dec 03, 2021
0.2350
0.2370
0.2100
0.2155
548,428
-0.01(-6.10%)
Dec 02, 2021
0.2490
0.2490
0.2210
0.2295
1,320,653
-0.04(-13.40%)
Dec 01, 2021
0.2997
0.3000
0.2500
0.2650
1,780,249
-0.02(-8.62%)
Nov 30, 2021
0.3105
0.3150
0.2750
0.2900
715,222
-0.03(-8.81%)
Nov 29, 2021
0.3295
0.3305
0.3090
0.3180
601,880
-0.01(-3.34%)
Nov 26, 2021
0.3400
0.3490
0.3090
0.3290
1,307,116
+0.02(+6.33%)
Nov 24, 2021
0.3050
0.3100
0.2710
0.3094
1,288,183
-0.00(-0.83%)
Nov 23, 2021
0.3330
0.3389
0.2955
0.3120
1,839,111
-0.02(-6.31%)
Nov 22, 2021
0.3350
0.3550
0.3130
0.3330
2,954,854
+0.02(+7.94%)
Nov 19, 2021
0.3000
0.3100
0.2810
0.3085
1,403,304
+0.02(+7.04%)
Nov 18, 2021
0.3698
0.2949
0.2760
0.2882
2,785,452
-0.06(-17.16%)
Nov 17, 2021
0.2850
0.3479
0.2645
0.3479
2,234,320
+0.07(+25.14%)
Nov 16, 2021
0.2600
0.2959
0.2551
0.2780
818,602
-0.01(-2.39%)
Nov 15, 2021
0.2700
0.3175
0.2410
0.2848
1,525,148
+0.01(+5.52%)
Nov 12, 2021
0.2500
0.2950
0.2500
0.2699
601,049
+0.00(+1.28%)
Nov 11, 2021
0.2900
0.3795
0.2440
0.2665
4,824,632
-0.03(-11.17%)
Nov 10, 2021
0.2050
0.3600
0.3000
3,101,598
+0.09(+46.06%)
Nov 09, 2021
0.2000
0.2100
0.1974
0.2054
770,063
+0.01(+2.70%)
Nov 08, 2021
0.2000
0.2090
0.2000
0.2000
506,285
-0.00(-2.20%)
Nov 05, 2021
0.2020
0.2090
0.1978
0.2045
402,344
+0.00(+1.24%)
Nov 04, 2021
0.2000
0.2020
0.1977
0.2020
749,725
+0.00(+0.50%)
Nov 03, 2021
0.1994
0.2020
0.1977
0.2010
474,069
+0.00(+0.25%)
Nov 02, 2021
0.1980
0.2026
0.1950
0.2005
635,834
+0.00(+0.20%)
Nov 01, 2021
0.1983
0.2100
0.2010
0.2001
609,499
-0.00(-0.45%)
Oct 29, 2021
0.1998
0.2050
0.1965
0.2010
642,180
-0.00(-1.95%)
Oct 28, 2021
0.1960
0.2100
0.1960
0.2050
724,363
+0.00(+1.99%)
Oct 27, 2021
0.1950
0.2020
0.1950
0.2010
539,077
-0.00(-0.25%)
Oct 26, 2021
0.2070
0.2010
0.2015
428,406
-0.00(-0.25%)
Oct 25, 2021
0.2002
0.2072
0.2002
0.2020
212,875
+0.00(+0.85%)
Oct 22, 2021
0.2100
0.2200
0.2000
0.2003
414,028
-0.00(-2.05%)
Oct 21, 2021
0.1991
0.2140
0.1970
0.2045
1,109,150
+0.00(+1.24%)
Oct 20, 2021
0.2010
0.2050
0.1990
0.2020
772,635
+0.00(+0.00%)
Oct 19, 2021
0.2027
0.2085
0.2010
0.2020
267,744
-0.01(-2.93%)
Oct 18, 2021
0.2150
0.2207
0.2000
0.2081
223,577
-0.01(-5.67%)
Oct 15, 2021
0.2236
0.2250
0.2069
0.2206
286,932
-0.00(-0.41%)
Oct 14, 2021
0.2180
0.2215
0.2010
0.2215
677,795
+0.00(+2.07%)
Oct 13, 2021
0.2101
0.2200
0.2050
0.2170
330,910
+0.01(+4.33%)
Oct 12, 2021
0.2203
0.2300
0.2010
0.2080
424,252
-0.02(-8.37%)
Oct 11, 2021
0.2203
0.2300
0.2203
0.2270
230,462
-0.01(-3.40%)
Oct 08, 2021
0.2350
0.2350
0.2201
0.2350
232,675
+0.00(+1.60%)
Oct 07, 2021
0.2420
0.2483
0.2200
0.2313
345,355
-0.01(-4.42%)
Oct 06, 2021
0.2250
0.2545
0.1950
0.2420
1,596,317
+0.01(+5.22%)
Oct 05, 2021
0.2275
0.2500
0.2129
0.2300
355,467
+0.01(+2.22%)
Oct 04, 2021
0.2598
0.2675
0.2250
0.2250
674,566
-0.04(-16.51%)
Oct 01, 2021
0.2700
0.2726
0.2485
0.2695
374,147
+0.00(+0.45%)
Sep 30, 2021
0.2675
0.2850
0.2600
0.2683
314,512
+0.00(+0.49%)
Sep 29, 2021
0.2735
0.2850
0.2600
0.2670
295,087
-0.01(-3.78%)
Sep 28, 2021
0.2914
0.3099
0.2700
0.2775
473,452
-0.01(-4.77%)
Sep 27, 2021
0.3110
0.3110
0.2720
0.2914
557,721
-0.02(-5.82%)
Sep 24, 2021
0.3095
0.3095
0.2700
0.3094
707,219
+0.00(+1.44%)
Sep 23, 2021
0.2850
0.3050
0.2651
0.3050
466,073
+0.02(+7.02%)
Sep 22, 2021
0.3045
0.3100
0.2801
0.2850
487,541
-0.02(-6.56%)
Sep 21, 2021
0.2850
0.3081
0.2700
0.3050
705,913
+0.03(+12.96%)
Sep 20, 2021
0.2900
0.2900
0.2300
0.2700
1,034,690
-0.02(-6.64%)
Sep 17, 2021
0.2898
0.2945
0.2501
0.2892
336,194
+0.00(+1.23%)
Sep 16, 2021
0.3100
0.3190
0.2100
0.2857
979,111
-0.02(-6.54%)
Sep 15, 2021
0.3195
0.3199
0.2583
0.3057
1,657,796
-0.01(-2.58%)
Sep 14, 2021
0.3250
0.3530
0.2801
0.3138
1,465,431
-0.01(-3.45%)
Sep 13, 2021
0.3000
0.3530
0.2850
0.3250
1,928,188
+0.04(+15.25%)
Sep 10, 2021
0.2450
0.3112
0.2068
0.2820
2,377,519
+0.03(+12.80%)
Sep 09, 2021
0.1995
0.2500
0.1867
0.2500
2,034,834
+0.07(+35.14%)
Sep 08, 2021
0.1900
0.2050
0.1750
0.1850
1,460,411
+0.00(+0.82%)
Sep 07, 2021
0.1550
0.1890
0.1501
0.1835
1,218,654
+0.04(+23.57%)
Sep 03, 2021
0.1259
0.1535
0.1251
0.1485
1,036,230
+0.02(+16.20%)
Sep 02, 2021
0.1285
0.1340
0.1112
0.1278
1,152,669
-0.00(-0.16%)
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.