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
Medical Marijuana I
(OP:
MJNA
)
0.0019
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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:
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 (%)
Sep 30, 2021
0.0250
0.0259
0.0250
0.0256
4,969,157
+0.00(+2.40%)
Sep 29, 2021
0.0253
0.0260
0.0250
0.0250
7,410,009
-0.00(-1.96%)
Sep 28, 2021
0.0250
0.0270
0.0250
0.0255
4,806,385
-0.00(-2.30%)
Sep 27, 2021
0.0260
0.0267
0.0251
0.0261
4,723,436
+0.00(+0.38%)
Sep 24, 2021
0.0260
0.0267
0.0001
0.0260
11,399,860
-0.00(-2.26%)
Sep 23, 2021
0.0259
0.0270
0.0250
0.0266
8,481,917
+0.00(+0.00%)
Sep 22, 2021
0.0260
0.0280
0.0251
0.0266
9,301,724
+0.00(+3.50%)
Sep 21, 2021
0.0260
0.0267
0.0251
0.0257
8,679,194
-0.00(-2.28%)
Sep 20, 2021
0.0275
0.0278
0.0260
0.0263
10,240,861
-0.00(-2.59%)
Sep 17, 2021
0.0276
0.0293
0.0255
0.0270
9,253,095
-0.00(-1.46%)
Sep 16, 2021
0.0274
0.0285
0.0260
0.0274
8,444,495
+0.00(+0.00%)
Sep 15, 2021
0.0270
0.0280
0.0260
0.0274
11,552,178
+0.00(+1.48%)
Sep 14, 2021
0.0284
0.0400
0.0200
0.0270
8,514,578
-0.00(-4.93%)
Sep 13, 2021
0.0291
0.0300
0.0275
0.0284
9,383,253
-0.00(-3.40%)
Sep 10, 2021
0.0300
0.0310
0.0290
0.0294
7,693,969
-0.00(-0.34%)
Sep 09, 2021
0.0300
0.0315
0.0291
0.0295
10,077,479
-0.00(-1.99%)
Sep 08, 2021
0.0326
0.0326
0.0296
0.0301
13,984,770
-0.00(-8.79%)
Sep 07, 2021
0.0350
0.0360
0.0325
0.0330
13,345,589
-0.00(-6.52%)
Sep 03, 2021
0.0373
0.0397
0.0340
0.0353
19,921,232
-0.00(-4.34%)
Sep 02, 2021
0.0330
0.0374
0.0321
0.0369
24,832,430
+0.00(+12.50%)
Sep 01, 2021
0.0320
0.0330
0.0300
0.0328
12,732,496
+0.00(+7.89%)
Aug 31, 2021
0.0301
0.0333
0.0300
0.0304
9,040,548
-0.00(-0.33%)
Aug 30, 2021
0.0276
0.0305
0.0276
0.0305
9,696,250
+0.00(+5.54%)
Aug 27, 2021
0.0274
0.0289
0.0271
0.0289
4,521,020
+0.00(+5.47%)
Aug 26, 2021
0.0280
0.0284
0.0260
0.0274
5,657,827
-0.00(-3.52%)
Aug 25, 2021
0.0290
0.0290
0.0265
0.0284
7,801,661
+0.00(+3.27%)
Aug 24, 2021
0.0270
0.0275
0.0260
0.0275
10,280,688
+0.00(+3.77%)
Aug 23, 2021
0.0265
0.0270
0.0250
0.0265
8,719,000
+0.00(+0.00%)
Aug 20, 2021
0.0200
0.0287
0.0200
0.0265
15,119,948
-0.00(-1.85%)
Aug 19, 2021
0.0289
0.0290
0.0250
0.0270
11,888,391
-0.00(-5.26%)
Aug 18, 2021
0.0275
0.0299
0.0275
0.0285
8,506,308
-0.00(-3.06%)
Aug 17, 2021
0.0300
0.0303
0.0280
0.0294
12,571,606
+0.00(+0.68%)
Aug 16, 2021
0.0314
0.0314
0.0280
0.0292
7,712,421
-0.00(-2.01%)
Aug 13, 2021
0.0300
0.0310
0.0298
0.0298
10,453,148
-0.00(-2.30%)
Aug 12, 2021
0.0301
0.0307
0.0301
0.0305
6,315,300
+0.00(+0.33%)
Aug 11, 2021
0.0302
0.0310
0.0302
0.0304
5,862,187
-0.00(-0.33%)
Aug 10, 2021
0.0301
0.0315
0.0300
0.0305
10,691,827
+0.00(+0.33%)
Aug 09, 2021
0.0309
0.0313
0.0300
0.0304
5,668,463
+0.00(+0.00%)
Aug 06, 2021
0.0308
0.0320
0.0300
0.0304
3,553,396
-0.00(-3.18%)
Aug 05, 2021
0.0314
0.0315
0.0300
0.0314
5,084,718
+0.00(+4.67%)
Aug 04, 2021
0.0300
0.0305
0.0300
0.0300
5,118,281
-0.00(-0.99%)
Aug 03, 2021
0.0330
0.0330
0.0300
0.0303
5,154,913
+0.00(+0.00%)
Aug 02, 2021
0.0300
0.0308
0.0300
0.0303
3,953,001
-0.00(-1.62%)
Jul 30, 2021
0.0301
0.0319
0.0300
0.0308
3,709,950
-0.00(-0.32%)
Jul 29, 2021
0.0303
0.0311
0.0300
0.0309
5,297,898
+0.00(+1.98%)
Jul 28, 2021
0.0300
0.0315
0.0300
0.0303
9,316,005
-0.00(-0.98%)
Jul 27, 2021
0.0313
0.0315
0.0290
0.0306
9,565,232
-0.00(-1.29%)
Jul 26, 2021
0.0310
0.0321
0.0303
0.0310
4,426,200
+0.00(+0.00%)
Jul 23, 2021
0.0307
0.0321
0.0300
0.0310
6,184,751
+0.00(+0.98%)
Jul 22, 2021
0.0317
0.0320
0.0300
0.0307
6,298,416
-0.00(-0.32%)
Jul 21, 2021
0.0314
0.0320
0.0300
0.0308
5,620,625
-0.00(-1.91%)
Jul 20, 2021
0.0315
0.0315
0.0300
0.0314
7,675,631
+0.00(+3.97%)
Jul 19, 2021
0.0302
0.0320
0.0295
0.0302
14,989,841
+0.00(+0.00%)
Jul 16, 2021
0.0323
0.0323
0.0300
0.0302
17,138,894
-0.00(-5.62%)
Jul 15, 2021
0.0348
0.0350
0.0310
0.0320
13,456,194
-0.00(-4.48%)
Jul 14, 2021
0.0340
0.0350
0.0325
0.0335
20,313,224
+0.00(+4.69%)
Jul 13, 2021
0.0320
0.0340
0.0310
0.0320
16,110,719
+0.00(+1.27%)
Jul 12, 2021
0.0310
0.0325
0.0310
0.0316
5,479,898
+0.00(+0.32%)
Jul 09, 2021
0.0335
0.0340
0.0309
0.0315
8,034,687
+0.00(+1.94%)
Jul 08, 2021
0.0320
0.0350
0.0306
0.0309
6,768,209
-0.00(-3.13%)
Jul 07, 2021
0.0333
0.0340
0.0300
0.0319
22,620,266
-0.00(-3.63%)
Jul 06, 2021
0.0347
0.0349
0.0325
0.0331
10,644,501
-0.00(-1.78%)
Jul 02, 2021
0.0335
0.0347
0.0327
0.0337
12,978,416
+0.00(+3.06%)
Jul 01, 2021
0.0326
0.0335
0.0325
0.0327
6,583,118
+0.00(+0.62%)
Jun 30, 2021
0.0324
0.0332
0.0320
0.0325
13,303,421
+0.00(+0.62%)
Jun 29, 2021
0.0348
0.0350
0.0320
0.0323
17,530,712
-0.00(-2.42%)
Jun 28, 2021
0.0337
0.0350
0.0321
0.0331
19,909,812
-0.00(-0.90%)
Jun 25, 2021
0.0324
0.0350
0.0324
0.0334
11,044,701
-0.00(-2.34%)
Jun 24, 2021
0.0322
0.0348
0.0320
0.0342
13,538,051
+0.00(+1.79%)
Jun 23, 2021
0.0330
0.0350
0.0324
0.0336
16,715,661
+0.00(+1.82%)
Jun 22, 2021
0.0343
0.0380
0.0310
0.0330
16,604,753
-0.00(-2.94%)
Jun 21, 2021
0.0344
0.0350
0.0310
0.0340
26,070,796
-0.00(-2.86%)
Jun 18, 2021
0.0370
0.0372
0.0345
0.0350
17,191,242
-0.00(-4.11%)
Jun 17, 2021
0.0393
0.0398
0.0363
0.0365
17,611,594
-0.00(-5.19%)
Jun 16, 2021
0.0400
0.0400
0.0380
0.0385
20,184,122
-0.00(-2.04%)
Jun 15, 2021
0.0400
0.0410
0.0385
0.0393
14,241,466
-0.00(-4.15%)
Jun 14, 2021
0.0414
0.0425
0.0381
0.0410
30,397,108
+0.00(+1.23%)
Jun 11, 2021
0.0466
0.0466
0.0403
0.0405
22,440,820
-0.00(-2.64%)
Jun 10, 2021
0.0460
0.0470
0.0411
0.0416
17,778,712
-0.00(-7.14%)
Jun 09, 2021
0.0485
0.0500
0.0430
0.0448
22,252,528
-0.00(-5.68%)
Jun 08, 2021
0.0430
0.0500
0.0428
0.0475
43,522,140
+0.00(+10.98%)
Jun 07, 2021
0.0400
0.0430
0.0400
0.0428
25,028,272
+0.00(+5.94%)
Jun 04, 2021
0.0435
0.0440
0.0402
0.0404
12,534,828
-0.00(-2.42%)
Jun 03, 2021
0.0425
0.0430
0.0407
0.0414
16,852,420
-0.00(-2.59%)
Jun 02, 2021
0.0410
0.0430
0.0400
0.0425
19,718,524
+0.00(+4.94%)
Jun 01, 2021
0.0410
0.0413
0.0401
0.0405
11,561,260
-0.00(-0.25%)
May 28, 2021
0.0390
0.0420
0.0390
0.0406
14,606,134
+0.00(+0.25%)
May 27, 2021
0.0430
0.0435
0.0400
0.0405
9,422,530
-0.00(-1.22%)
May 26, 2021
0.0410
0.0427
0.0400
0.0410
14,062,161
+0.00(+0.99%)
May 25, 2021
0.0420
0.0430
0.0400
0.0406
8,908,570
+0.00(+0.25%)
May 24, 2021
0.0400
0.0430
0.0400
0.0405
8,790,139
-0.00(-0.49%)
May 21, 2021
0.0405
0.0425
0.0401
0.0407
8,060,956
+0.00(+0.49%)
May 20, 2021
0.0410
0.0434
0.0401
0.0405
10,019,033
-0.00(-2.88%)
May 19, 2021
0.0440
0.0440
0.0410
0.0417
7,601,839
-0.00(-2.34%)
May 18, 2021
0.0426
0.0440
0.0417
0.0427
4,695,025
+0.00(+0.23%)
May 17, 2021
0.0400
0.0450
0.0400
0.0426
5,527,546
+0.00(+2.16%)
May 14, 2021
0.0421
0.0450
0.0410
0.0417
8,095,497
-0.00(-0.95%)
May 13, 2021
0.0510
0.0510
0.0400
0.0421
8,935,702
-0.00(-5.18%)
May 12, 2021
0.0422
0.0450
0.0410
0.0444
17,544,468
+0.00(+6.73%)
May 11, 2021
0.0400
0.0450
0.0400
0.0416
11,138,911
+0.00(+2.72%)
May 10, 2021
0.0420
0.0470
0.0400
0.0405
11,663,296
-0.00(-5.81%)
May 07, 2021
0.0430
0.0445
0.0410
0.0430
10,367,766
+0.00(+1.90%)
May 06, 2021
0.0440
0.0490
0.0411
0.0422
13,480,811
-0.00(-6.22%)
May 05, 2021
0.0450
0.0500
0.0448
0.0450
8,482,024
-0.00(-3.23%)
May 04, 2021
0.0480
0.0495
0.0450
0.0465
10,459,395
-0.00(-4.12%)
May 03, 2021
0.0500
0.0520
0.0470
0.0485
21,847,400
-0.00(-3.96%)
Apr 30, 2021
0.0520
0.0520
0.0500
0.0505
5,130,100
-0.00(-2.88%)
Apr 29, 2021
0.0520
0.0535
0.0505
0.0520
5,676,554
-0.00(-2.26%)
Apr 28, 2021
0.0505
0.0539
0.0500
0.0532
10,419,114
+0.00(+5.35%)
Apr 27, 2021
0.0501
0.0530
0.0500
0.0505
6,523,719
-0.00(-3.07%)
Apr 26, 2021
0.0530
0.0530
0.0500
0.0521
9,334,050
+0.00(+0.97%)
Apr 23, 2021
0.0505
0.0520
0.0500
0.0516
8,631,000
+0.00(+2.18%)
Apr 22, 2021
0.0531
0.0539
0.0481
0.0505
8,870,973
-0.00(-2.51%)
Apr 21, 2021
0.0503
0.0529
0.0431
0.0518
9,930,006
+0.00(+2.57%)
Apr 20, 2021
0.0550
0.0550
0.0490
0.0505
20,757,520
+0.00(+1.00%)
Apr 19, 2021
0.0425
0.0700
0.0425
0.0500
32,742,034
+0.01(+15.47%)
Apr 16, 2021
0.0450
0.0500
0.0400
0.0433
27,623,000
-0.00(-7.87%)
Apr 15, 2021
0.0490
0.0500
0.0450
0.0470
18,131,796
-0.00(-1.26%)
Apr 14, 2021
0.0535
0.0550
0.0450
0.0476
19,037,234
-0.01(-10.02%)
Apr 13, 2021
0.0510
0.0529
0.0500
0.0529
13,861,192
+0.00(+4.75%)
Apr 12, 2021
0.0549
0.0550
0.0500
0.0505
17,730,996
-0.00(-8.18%)
Apr 09, 2021
0.0600
0.0600
0.0530
0.0550
7,757,300
-0.00(-3.00%)
Apr 08, 2021
0.0573
0.0589
0.0550
0.0567
9,131,898
-0.00(-1.05%)
Apr 07, 2021
0.0600
0.0616
0.0560
0.0573
8,305,814
-0.00(-4.50%)
Apr 06, 2021
0.0640
0.0640
0.0575
0.0600
13,251,231
-0.00(-2.44%)
Apr 05, 2021
0.0601
0.0690
0.0601
0.0615
15,019,428
+0.00(+1.99%)
Apr 01, 2021
0.0550
0.0635
0.0540
0.0603
17,880,500
+0.01(+11.67%)
Mar 31, 2021
0.0516
0.0550
0.0510
0.0540
12,512,166
+0.00(+6.30%)
Mar 30, 2021
0.0520
0.0549
0.0500
0.0508
11,663,930
-0.00(-3.24%)
Mar 29, 2021
0.0540
0.0565
0.0510
0.0525
11,127,819
+0.00(+0.00%)
Mar 26, 2021
0.0570
0.0572
0.0511
0.0525
9,143,300
-0.00(-5.41%)
Mar 25, 2021
0.0530
0.0555
0.0500
0.0555
13,622,798
+0.00(+0.91%)
Mar 24, 2021
0.0450
0.0580
0.0450
0.0550
18,045,644
+0.00(+7.42%)
Mar 23, 2021
0.0600
0.0650
0.0500
0.0512
33,543,878
-0.01(-14.81%)
Mar 22, 2021
0.0638
0.0650
0.0600
0.0601
13,622,548
-0.00(-3.99%)
Mar 19, 2021
0.0650
0.0651
0.0600
0.0626
13,371,800
-0.00(-1.57%)
Mar 18, 2021
0.0660
0.0699
0.0620
0.0636
14,395,500
-0.00(-3.64%)
Mar 17, 2021
0.0660
0.0699
0.0640
0.0660
14,206,937
-0.00(-1.49%)
Mar 16, 2021
0.0701
0.0740
0.0650
0.0670
20,049,444
-0.00(-4.29%)
Mar 15, 2021
0.0700
0.0720
0.0500
0.0700
22,228,636
+0.00(+5.26%)
Mar 12, 2021
0.0700
0.0700
0.0630
0.0665
16,753,700
-0.00(-1.77%)
Mar 11, 2021
0.0700
0.0716
0.0600
0.0677
28,052,240
+0.00(+2.89%)
Mar 10, 2021
0.0685
0.0695
0.0600
0.0658
18,467,476
+0.00(+0.46%)
Mar 09, 2021
0.0710
0.0710
0.0620
0.0655
22,258,094
+0.00(+5.65%)
Mar 08, 2021
0.0630
0.0730
0.0600
0.0620
29,663,494
+0.00(+3.68%)
Mar 05, 2021
0.0500
0.0600
0.0489
0.0598
46,886,300
+0.01(+22.79%)
Mar 04, 2021
0.0590
0.0590
0.0460
0.0487
65,914,536
-0.01(-13.81%)
Mar 03, 2021
0.0700
0.0749
0.0550
0.0565
55,037,532
-0.01(-19.17%)
Mar 02, 2021
0.0700
0.0900
0.0690
0.0699
33,264,850
-0.01(-8.03%)
Mar 01, 2021
0.0810
0.0810
0.0740
0.0760
23,142,484
-0.00(-1.30%)
Feb 26, 2021
0.0840
0.0850
0.0710
0.0770
24,211,002
-0.00(-2.53%)
Feb 25, 2021
0.0875
0.0910
0.0755
0.0790
29,469,268
-0.00(-4.24%)
Feb 24, 2021
0.0800
0.0850
0.0702
0.0825
35,947,796
+0.01(+16.36%)
Feb 23, 2021
0.0800
0.0840
0.0663
0.0709
53,055,864
-0.01(-12.03%)
Feb 22, 2021
0.0900
0.1000
0.0650
0.0806
38,730,968
+0.00(+3.33%)
Feb 19, 2021
0.0799
0.0880
0.0730
0.0780
49,552,596
+0.00(+0.00%)
Feb 18, 2021
0.0900
0.1000
0.0700
0.0780
83,910,432
-0.01(-13.33%)
Feb 17, 2021
0.1180
0.1180
0.0860
0.0900
70,370,096
-0.02(-15.89%)
Feb 16, 2021
0.1000
0.1240
0.0998
0.1070
85,628,992
+0.01(+11.46%)
Feb 12, 2021
0.1040
0.1040
0.0720
0.0960
200,507,600
-0.01(-10.70%)
Feb 11, 2021
0.1760
0.2220
0.0880
0.1075
576,401,344
-0.06(-36.73%)
Feb 10, 2021
0.1100
0.1700
0.1000
0.1699
223,023,824
+0.07(+69.90%)
Feb 09, 2021
0.0820
0.1094
0.0820
0.1000
114,524,176
+0.02(+21.80%)
Feb 08, 2021
0.0770
0.0930
0.0600
0.0821
139,302,880
+0.01(+12.47%)
Feb 05, 2021
0.0650
0.0880
0.0600
0.0730
275,779,296
+0.01(+25.86%)
Feb 04, 2021
0.0410
0.0660
0.0410
0.0580
239,840,624
+0.02(+40.44%)
Feb 03, 2021
0.0310
0.0420
0.0303
0.0413
99,208,592
+0.01(+36.30%)
Feb 02, 2021
0.0315
0.0315
0.0290
0.0303
26,473,562
+0.00(+5.57%)
Feb 01, 2021
0.0280
0.0360
0.0270
0.0287
25,204,802
+0.00(+3.61%)
Jan 29, 2021
0.0250
0.0300
0.0250
0.0277
38,835,900
-0.00(-7.05%)
Jan 28, 2021
0.0299
0.0315
0.0269
0.0298
38,865,452
+0.00(+4.93%)
Jan 27, 2021
0.0280
0.0312
0.0266
0.0284
38,104,436
+0.00(+3.27%)
Jan 26, 2021
0.0299
0.0308
0.0256
0.0275
42,509,052
-0.00(-5.82%)
Jan 25, 2021
0.0310
0.0322
0.0287
0.0292
45,802,248
-0.00(-5.50%)
Jan 22, 2021
0.0310
0.0340
0.0290
0.0309
47,213,100
+0.00(+0.98%)
Jan 21, 2021
0.0365
0.0365
0.0299
0.0306
58,822,096
-0.00(-7.55%)
Jan 20, 2021
0.0295
0.0352
0.0288
0.0331
112,513,040
+0.00(+16.96%)
Jan 19, 2021
0.0260
0.0285
0.0250
0.0283
31,949,894
+0.00(+11.86%)
Jan 15, 2021
0.0300
0.0300
0.0241
0.0253
58,629,800
-0.00(-2.69%)
Jan 14, 2021
0.0230
0.0268
0.0200
0.0260
56,139,876
+0.00(+20.37%)
Jan 13, 2021
0.0207
0.0220
0.0202
0.0216
26,174,960
+0.00(+6.40%)
Jan 12, 2021
0.0202
0.0220
0.0200
0.0203
16,598,986
-0.00(-0.49%)
Jan 11, 2021
0.0200
0.0220
0.0200
0.0204
23,156,196
+0.00(+0.00%)
Jan 08, 2021
0.0220
0.0220
0.0200
0.0204
25,072,600
+0.00(+0.49%)
Jan 07, 2021
0.0220
0.0220
0.0200
0.0203
28,966,404
-0.00(-0.98%)
Jan 06, 2021
0.0200
0.0216
0.0180
0.0205
38,923,400
+0.00(+6.77%)
Jan 05, 2021
0.0200
0.0200
0.0185
0.0192
12,111,408
+0.00(+4.35%)
Jan 04, 2021
0.0179
0.0184
0.0179
0.0184
11,529,262
+0.00(+2.79%)
Dec 31, 2020
0.0179
0.0179
0.0179
13,445,380
-0.00(-1.65%)
Dec 30, 2020
0.0181
0.0190
0.0175
0.0182
13,445,380
+0.00(+1.11%)
Dec 29, 2020
0.0180
0.0188
0.0165
0.0180
22,405,404
-0.00(-3.23%)
Dec 28, 2020
0.0190
0.0200
0.0181
0.0186
23,053,372
-0.00(-5.58%)
Dec 24, 2020
0.0200
0.0202
0.0195
0.0197
9,747,800
-0.00(-1.01%)
Dec 23, 2020
0.0200
0.0207
0.0195
0.0199
14,283,872
+0.00(+0.00%)
Dec 22, 2020
0.0180
0.0207
0.0180
0.0199
15,540,406
+0.00(+2.58%)
Dec 21, 2020
0.0200
0.0218
0.0193
0.0194
19,236,364
-0.00(-5.83%)
Dec 18, 2020
0.0230
0.0230
0.0198
0.0206
16,793,100
-0.00(-2.37%)
Dec 17, 2020
0.0300
0.0310
0.0195
0.0211
16,573,272
+0.00(+0.48%)
Dec 16, 2020
0.0208
0.0210
0.0200
0.0210
10,166,987
+0.00(+4.48%)
Dec 15, 2020
0.0209
0.0210
0.0200
0.0201
11,498,548
-0.00(-1.47%)
Dec 14, 2020
0.0250
0.0250
0.0200
0.0204
10,266,165
+0.00(+0.49%)
Dec 11, 2020
0.0218
0.0300
0.0200
0.0203
10,592,600
-0.00(-3.33%)
Dec 10, 2020
0.0210
0.0211
0.0200
0.0210
17,625,656
+0.00(+3.45%)
Dec 09, 2020
0.0221
0.0245
0.0200
0.0203
28,958,478
-0.00(-6.45%)
Dec 08, 2020
0.0250
0.0256
0.0200
0.0217
48,590,140
-0.00(-13.20%)
Dec 07, 2020
0.0230
0.0290
0.0226
0.0250
97,517,480
+0.00(+11.11%)
Dec 04, 2020
0.0200
0.0254
0.0191
0.0225
110,431,104
+0.00(+17.80%)
Dec 03, 2020
0.0222
0.0230
0.0191
0.0191
33,053,848
-0.00(-16.23%)
Dec 02, 2020
0.0220
0.0229
0.0192
0.0228
28,290,768
+0.00(+14.00%)
Dec 01, 2020
0.0205
0.0220
0.0189
0.0200
26,380,794
-0.00(-4.31%)
Nov 30, 2020
0.0170
0.0227
0.0170
0.0209
53,231,500
+0.00(+15.47%)
Nov 27, 2020
0.0199
0.0199
0.0175
0.0181
12,518,001
+0.00(+0.00%)
Nov 25, 2020
0.0175
0.0192
0.0175
0.0181
13,632,900
-0.00(-1.09%)
Nov 24, 2020
0.0170
0.0200
0.0170
0.0183
39,757,808
+0.00(+9.58%)
Nov 23, 2020
0.0179
0.0179
0.0160
0.0167
8,284,560
+0.00(+4.37%)
Nov 20, 2020
0.0162
0.0165
0.0157
0.0160
10,798,600
-0.00(-0.62%)
Nov 19, 2020
0.0167
0.0170
0.0155
0.0161
16,455,366
+0.00(+0.00%)
Nov 18, 2020
0.0160
0.0170
0.0155
0.0161
13,680,959
-0.00(-0.62%)
Nov 17, 2020
0.0151
0.0180
0.0151
0.0162
12,915,096
+0.00(+1.89%)
Nov 16, 2020
0.0170
0.0185
0.0152
0.0159
19,055,778
-0.00(-7.56%)
Nov 13, 2020
0.0170
0.0200
0.0160
0.0172
13,404,700
+0.00(+1.78%)
Nov 12, 2020
0.0200
0.0200
0.0150
0.0169
18,257,322
-0.00(-7.65%)
Nov 11, 2020
0.0174
0.0189
0.0167
0.0183
11,923,455
+0.00(+3.98%)
Nov 10, 2020
0.0194
0.0194
0.0160
0.0176
29,862,216
-0.00(-10.20%)
Nov 09, 2020
0.0274
0.0274
0.0190
0.0196
80,577,992
-0.00(-19.67%)
Nov 06, 2020
0.0143
0.0249
0.0140
0.0244
195,678,592
+0.01(+74.29%)
Nov 05, 2020
0.0130
0.0143
0.0130
0.0140
10,715,991
+0.00(+0.72%)
Nov 04, 2020
0.0140
0.0140
0.0138
0.0139
8,289,859
+0.00(+1.46%)
Nov 03, 2020
0.0138
0.0140
0.0136
0.0137
7,920,511
+0.00(+0.74%)
Nov 02, 2020
0.0138
0.0139
0.0134
0.0136
6,649,298
-0.00(-1.45%)
Oct 30, 2020
0.0135
0.0139
0.0133
0.0138
12,785,100
+0.00(+0.00%)
Oct 29, 2020
0.0135
0.0140
0.0134
0.0138
5,500,695
+0.00(+1.47%)
Oct 28, 2020
0.0137
0.0137
0.0133
0.0136
5,638,894
+0.00(+0.00%)
Oct 27, 2020
0.0135
0.0142
0.0134
0.0136
10,099,518
+0.00(+3.03%)
Oct 26, 2020
0.0134
0.0140
0.0132
0.0132
5,585,500
-0.00(-1.49%)
Oct 23, 2020
0.0137
0.0141
0.0134
0.0134
3,478,300
-0.00(-2.19%)
Oct 22, 2020
0.0143
0.0143
0.0134
0.0137
6,533,965
-0.00(-2.14%)
Oct 21, 2020
0.0137
0.0143
0.0137
0.0140
2,948,086
-0.00(-0.71%)
Oct 20, 2020
0.0141
0.0145
0.0136
0.0141
5,813,163
+0.00(+0.00%)
Oct 19, 2020
0.0140
0.0142
0.0132
0.0141
11,112,756
+0.00(+2.92%)
Oct 16, 2020
0.0137
0.0139
0.0133
0.0137
5,519,600
-0.00(-0.72%)
Oct 15, 2020
0.0132
0.0139
0.0131
0.0138
4,984,766
+0.00(+4.55%)
Oct 14, 2020
0.0134
0.0143
0.0131
0.0132
6,198,797
-0.00(-3.65%)
Oct 13, 2020
0.0130
0.0140
0.0130
0.0137
5,494,781
+0.00(+2.24%)
Oct 12, 2020
0.0140
0.0140
0.0134
0.0134
6,224,337
-0.00(-3.60%)
Oct 09, 2020
0.0131
0.0140
0.0131
0.0139
8,016,000
+0.00(+3.73%)
Oct 08, 2020
0.0135
0.0135
0.0131
0.0134
5,157,941
+0.00(+0.75%)
Oct 07, 2020
0.0130
0.0139
0.0130
0.0133
6,959,536
-0.00(-2.21%)
Oct 06, 2020
0.0133
0.0140
0.0133
0.0136
5,805,057
+0.00(+2.26%)
Oct 05, 2020
0.0135
0.0144
0.0130
0.0133
9,319,800
-0.00(-5.00%)
Oct 02, 2020
0.0135
0.0143
0.0131
0.0140
7,106,500
+0.00(+3.70%)
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.