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
Vivo Cannabis Inc
(OP:
VVCIF
)
N/A
UNCHANGED
Last Price
Updated: 3:09 PM EDT, Apr 4, 2023
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, 2020
0.1275
0.1399
0.1275
0.1339
41,539
-0.00(-0.45%)
Sep 29, 2020
0.1260
0.1410
0.1260
0.1345
13,240
+0.00(+1.89%)
Sep 28, 2020
0.1190
0.1400
0.1190
0.1320
87,878
-0.01(-5.38%)
Sep 25, 2020
0.1150
0.1395
0.1150
0.1395
126,300
+0.01(+9.41%)
Sep 24, 2020
0.1190
0.1359
0.1190
0.1275
91,302
-0.01(-4.85%)
Sep 23, 2020
0.1353
0.1444
0.1333
0.1340
117,206
-0.01(-3.60%)
Sep 22, 2020
0.1519
0.1519
0.1341
0.1390
99,214
-0.01(-3.94%)
Sep 21, 2020
0.1505
0.1505
0.1406
0.1447
99,195
-0.01(-4.61%)
Sep 18, 2020
0.1420
0.1543
0.1395
0.1517
75,600
+0.00(+0.80%)
Sep 17, 2020
0.1354
0.1571
0.1354
0.1505
105,810
-0.00(-0.79%)
Sep 16, 2020
0.1550
0.1646
0.1390
0.1517
112,981
-0.00(-1.37%)
Sep 15, 2020
0.1598
0.1612
0.1538
0.1538
139,466
-0.00(-0.77%)
Sep 14, 2020
0.1638
0.1650
0.1501
0.1550
162,655
-0.01(-3.13%)
Sep 11, 2020
0.1645
0.1645
0.1600
0.1600
124,100
-0.00(-1.78%)
Sep 10, 2020
0.1540
0.1650
0.1540
0.1629
48,130
+0.00(+1.62%)
Sep 09, 2020
0.1610
0.1689
0.1603
0.1603
133,487
-0.00(-1.35%)
Sep 08, 2020
0.1670
0.1699
0.1615
0.1625
93,777
-0.01(-3.85%)
Sep 04, 2020
0.1680
0.1800
0.1680
0.1690
29,000
+0.00(+0.00%)
Sep 03, 2020
0.1800
0.1850
0.1690
0.1690
65,026
-0.01(-7.14%)
Sep 02, 2020
0.1700
0.1850
0.1700
0.1820
35,251
+0.01(+3.94%)
Sep 01, 2020
0.1724
0.1850
0.1724
0.1751
32,639
-0.00(-2.67%)
Aug 31, 2020
0.1950
0.2000
0.1700
0.1799
53,801
-0.00(-0.99%)
Aug 28, 2020
0.1775
0.1850
0.1729
0.1817
33,400
+0.01(+4.25%)
Aug 27, 2020
0.1640
0.1828
0.1640
0.1743
59,615
-0.00(-0.63%)
Aug 26, 2020
0.1701
0.1812
0.1701
0.1754
29,711
+0.01(+3.18%)
Aug 25, 2020
0.1769
0.1769
0.1700
0.1700
74,591
-0.00(-2.02%)
Aug 24, 2020
0.1719
0.1910
0.1719
0.1735
65,963
-0.01(-2.80%)
Aug 21, 2020
0.1855
0.1869
0.1700
0.1785
205,500
-0.00(-1.60%)
Aug 20, 2020
0.2030
0.2030
0.1806
0.1814
48,446
-0.00(-1.73%)
Aug 19, 2020
0.2100
0.2100
0.1823
0.1846
148,311
-0.02(-7.70%)
Aug 18, 2020
0.2100
0.2100
0.1971
0.2000
214,668
-0.01(-3.10%)
Aug 17, 2020
0.1950
0.2079
0.1945
0.2064
384,275
+0.01(+3.88%)
Aug 14, 2020
0.1850
0.2019
0.1795
0.1987
305,500
+0.01(+5.92%)
Aug 13, 2020
0.1808
0.1898
0.1800
0.1876
63,027
+0.01(+3.59%)
Aug 12, 2020
0.1850
0.1900
0.1805
0.1811
52,782
-0.00(-1.63%)
Aug 11, 2020
0.1815
0.1900
0.1800
0.1841
241,846
-0.01(-3.00%)
Aug 10, 2020
0.1900
0.1900
0.1805
0.1898
114,000
+0.00(+2.21%)
Aug 07, 2020
0.1850
0.1870
0.1805
0.1857
50,100
+0.00(+0.38%)
Aug 06, 2020
0.1745
0.1897
0.1745
0.1850
225,340
+0.00(+2.15%)
Aug 05, 2020
0.1838
0.1900
0.1805
0.1811
80,649
+0.00(+0.33%)
Aug 04, 2020
0.1750
0.1900
0.1750
0.1805
169,608
-0.01(-4.65%)
Aug 03, 2020
0.1927
0.1927
0.1590
0.1893
47,615
-0.00(-0.21%)
Jul 31, 2020
0.1860
0.1901
0.1820
0.1897
302,400
+0.01(+5.21%)
Jul 30, 2020
0.1690
0.1911
0.1690
0.1803
32,489
-0.01(-4.30%)
Jul 29, 2020
0.1900
0.1940
0.1794
0.1884
109,080
-0.00(-0.58%)
Jul 28, 2020
0.1900
0.1920
0.1800
0.1895
257,925
+0.01(+3.21%)
Jul 27, 2020
0.1680
0.1909
0.1680
0.1836
98,533
+0.00(+1.72%)
Jul 24, 2020
0.1706
0.1826
0.1694
0.1805
137,800
+0.00(+2.32%)
Jul 23, 2020
0.1620
0.1775
0.1620
0.1764
73,480
-0.00(-0.06%)
Jul 22, 2020
0.1675
0.1812
0.1675
0.1765
37,302
+0.00(+0.86%)
Jul 21, 2020
0.1811
0.1847
0.1747
0.1750
39,008
-0.01(-2.78%)
Jul 20, 2020
0.1748
0.1934
0.1748
0.1800
159,498
+0.00(+0.00%)
Jul 17, 2020
0.1691
0.1852
0.1691
0.1800
485,400
+0.01(+8.11%)
Jul 16, 2020
0.1700
0.1718
0.1640
0.1665
34,500
+0.00(+0.91%)
Jul 15, 2020
0.1690
0.1805
0.1600
0.1650
36,525
-0.00(-2.25%)
Jul 14, 2020
0.1640
0.1715
0.1640
0.1688
28,561
-0.01(-2.99%)
Jul 13, 2020
0.1650
0.1750
0.1624
0.1740
80,980
-0.00(-0.23%)
Jul 10, 2020
0.1625
0.1746
0.1625
0.1744
22,500
+0.00(+1.40%)
Jul 09, 2020
0.1646
0.1720
0.1646
0.1720
74,042
+0.00(+0.94%)
Jul 08, 2020
0.1640
0.1800
0.1640
0.1704
50,110
-0.00(-2.18%)
Jul 07, 2020
0.1700
0.1746
0.1650
0.1742
131,458
+0.00(+1.99%)
Jul 06, 2020
0.1600
0.1820
0.1600
0.1708
211,493
-0.00(-1.27%)
Jul 02, 2020
0.1630
0.1789
0.1630
0.1730
90,600
-0.01(-3.89%)
Jul 01, 2020
0.1910
0.2000
0.1700
0.1800
53,118
+0.00(+2.56%)
Jun 30, 2020
0.1785
0.1820
0.1662
0.1755
159,180
+0.00(+0.29%)
Jun 29, 2020
0.1650
0.1855
0.1629
0.1750
85,452
+0.00(+2.04%)
Jun 26, 2020
0.1680
0.1783
0.1662
0.1715
53,200
-0.00(-0.23%)
Jun 25, 2020
0.1700
0.1800
0.1573
0.1719
476,776
-0.00(-2.66%)
Jun 24, 2020
0.1660
0.1930
0.1660
0.1766
138,999
+0.00(+2.08%)
Jun 23, 2020
0.1618
0.1771
0.1618
0.1730
48,021
+0.00(+0.29%)
Jun 22, 2020
0.1630
0.1920
0.1630
0.1725
94,681
-0.00(-1.43%)
Jun 19, 2020
0.1700
0.1758
0.1640
0.1750
130,500
+0.01(+9.37%)
Jun 18, 2020
0.1697
0.1697
0.1600
0.1600
538,808
-0.01(-4.19%)
Jun 17, 2020
0.1700
0.1789
0.1626
0.1670
155,419
-0.00(-1.76%)
Jun 16, 2020
0.1700
0.1778
0.1700
0.1700
39,282
+0.00(+0.29%)
Jun 15, 2020
0.1690
0.1808
0.1672
0.1695
26,301
-0.00(-2.53%)
Jun 12, 2020
0.1690
0.1792
0.1690
0.1739
105,900
+0.00(+2.90%)
Jun 11, 2020
0.1720
0.1900
0.1650
0.1690
397,566
-0.02(-10.06%)
Jun 10, 2020
0.1900
0.1907
0.1800
0.1879
18,195
+0.00(+1.90%)
Jun 09, 2020
0.1821
0.2000
0.1821
0.1844
87,055
-0.00(-1.44%)
Jun 08, 2020
0.1820
0.1964
0.1780
0.1871
138,728
+0.01(+3.94%)
Jun 05, 2020
0.1780
0.1883
0.1690
0.1800
298,300
+0.00(+0.95%)
Jun 04, 2020
0.1799
0.1893
0.1764
0.1783
42,444
-0.00(-2.41%)
Jun 03, 2020
0.1870
0.1883
0.1749
0.1827
40,233
+0.00(+1.50%)
Jun 02, 2020
0.1759
0.1877
0.1759
0.1800
100,231
-0.00(-0.44%)
Jun 01, 2020
0.1822
0.1900
0.1787
0.1808
101,487
-0.00(-1.63%)
May 29, 2020
0.1853
0.1871
0.1750
0.1838
100,300
-0.01(-3.31%)
May 28, 2020
0.1927
0.2019
0.1810
0.1901
75,830
-0.00(-1.91%)
May 27, 2020
0.2029
0.2057
0.1800
0.1938
80,559
-0.01(-3.58%)
May 26, 2020
0.1940
0.2111
0.1940
0.2010
280,594
+0.03(+15.12%)
May 22, 2020
0.1709
0.1847
0.1675
0.1746
149,400
+0.01(+3.56%)
May 21, 2020
0.1715
0.1715
0.1600
0.1686
83,424
-0.00(-1.23%)
May 20, 2020
0.1753
0.1779
0.1600
0.1707
78,098
-0.00(-0.47%)
May 19, 2020
0.1834
0.1900
0.1687
0.1715
59,176
-0.02(-9.69%)
May 18, 2020
0.1650
0.1990
0.1600
0.1899
237,841
+0.02(+11.71%)
May 15, 2020
0.1910
0.1910
0.1610
0.1700
262,500
-0.01(-8.11%)
May 14, 2020
0.1990
0.1990
0.1820
0.1850
197,386
-0.01(-3.65%)
May 13, 2020
0.1851
0.1930
0.1720
0.1920
176,232
+0.01(+3.84%)
May 12, 2020
0.2000
0.2000
0.1779
0.1849
62,315
-0.01(-7.04%)
May 11, 2020
0.1600
0.1989
0.1600
0.1989
178,216
+0.03(+16.11%)
May 08, 2020
0.1750
0.1800
0.1595
0.1713
68,400
-0.00(-0.12%)
May 07, 2020
0.1600
0.1715
0.1600
0.1715
148,575
+0.01(+6.52%)
May 06, 2020
0.1500
0.1652
0.1500
0.1610
50,459
+0.00(+0.00%)
May 05, 2020
0.1678
0.1678
0.1580
0.1610
66,652
+0.00(+1.90%)
May 04, 2020
0.1689
0.1722
0.1580
0.1580
28,858
-0.01(-6.51%)
May 01, 2020
0.1736
0.1736
0.1556
0.1690
28,200
-0.01(-3.43%)
Apr 30, 2020
0.1872
0.1968
0.1700
0.1750
130,488
-0.01(-5.76%)
Apr 29, 2020
0.1800
0.1900
0.1724
0.1857
246,721
+0.01(+7.97%)
Apr 28, 2020
0.1900
0.1900
0.1706
0.1720
82,813
-0.01(-4.44%)
Apr 27, 2020
0.1630
0.1817
0.1500
0.1800
224,121
+0.03(+21.95%)
Apr 24, 2020
0.1355
0.1523
0.1355
0.1476
94,200
-0.00(-2.77%)
Apr 23, 2020
0.1450
0.1518
0.1401
0.1518
172,227
+0.01(+5.71%)
Apr 22, 2020
0.1393
0.1496
0.1330
0.1436
104,064
-0.00(-2.05%)
Apr 21, 2020
0.1345
0.1487
0.1345
0.1466
19,406
+0.00(+0.69%)
Apr 20, 2020
0.1485
0.1510
0.1410
0.1456
229,158
-0.00(-0.75%)
Apr 17, 2020
0.1350
0.1500
0.1350
0.1467
107,900
+0.01(+4.79%)
Apr 16, 2020
0.1425
0.1470
0.1352
0.1400
81,111
-0.01(-3.78%)
Apr 15, 2020
0.1395
0.1470
0.1300
0.1455
33,478
+0.00(+2.97%)
Apr 14, 2020
0.1570
0.1570
0.1391
0.1413
43,505
-0.01(-5.67%)
Apr 13, 2020
0.1450
0.1499
0.1425
0.1498
486,352
+0.00(+2.39%)
Apr 09, 2020
0.1433
0.1550
0.1393
0.1463
110,000
-0.00(-1.48%)
Apr 08, 2020
0.1500
0.1509
0.1404
0.1485
48,124
-0.01(-4.32%)
Apr 07, 2020
0.1600
0.1645
0.1400
0.1552
36,657
+0.01(+6.08%)
Apr 06, 2020
0.1650
0.1650
0.1332
0.1463
327,780
-0.00(-3.11%)
Apr 03, 2020
0.1390
0.1620
0.1346
0.1510
113,500
+0.00(+1.34%)
Apr 02, 2020
0.1450
0.1561
0.1381
0.1490
42,444
-0.00(-1.46%)
Apr 01, 2020
0.1575
0.1649
0.1447
0.1512
104,237
-0.01(-6.03%)
Mar 31, 2020
0.1800
0.2000
0.1533
0.1609
313,026
-0.02(-10.26%)
Mar 30, 2020
0.1375
0.1813
0.1375
0.1793
380,655
+0.03(+23.57%)
Mar 27, 2020
0.1365
0.1595
0.1365
0.1451
89,600
-0.00(-2.75%)
Mar 26, 2020
0.1380
0.1662
0.1279
0.1492
211,374
+0.02(+12.10%)
Mar 25, 2020
0.1180
0.1392
0.1180
0.1331
85,204
+0.00(+2.15%)
Mar 24, 2020
0.1216
0.1464
0.1216
0.1303
56,318
+0.01(+6.63%)
Mar 23, 2020
0.1300
0.1470
0.1150
0.1222
143,261
-0.00(-2.24%)
Mar 20, 2020
0.1450
0.1453
0.1250
0.1250
90,900
+0.01(+5.22%)
Mar 19, 2020
0.1101
0.1311
0.1101
0.1188
101,150
+0.00(+3.21%)
Mar 18, 2020
0.1150
0.1335
0.1100
0.1151
95,477
-0.01(-4.40%)
Mar 17, 2020
0.1240
0.1356
0.1169
0.1204
249,954
+0.00(+2.21%)
Mar 16, 2020
0.1361
0.1428
0.1168
0.1178
381,040
-0.03(-18.02%)
Mar 13, 2020
0.1460
0.1507
0.1320
0.1437
297,400
+0.01(+3.98%)
Mar 12, 2020
0.1484
0.1570
0.1278
0.1382
330,028
-0.02(-14.69%)
Mar 11, 2020
0.1653
0.1806
0.1550
0.1620
230,548
-0.02(-10.00%)
Mar 10, 2020
0.1813
0.1856
0.1648
0.1800
125,471
+0.00(+1.64%)
Mar 09, 2020
0.1722
0.1891
0.1670
0.1771
269,045
-0.02(-8.48%)
Mar 06, 2020
0.1978
0.2089
0.1881
0.1935
86,900
-0.02(-8.03%)
Mar 05, 2020
0.2068
0.2270
0.1990
0.2104
34,716
-0.02(-7.31%)
Mar 04, 2020
0.2156
0.2300
0.2088
0.2270
156,163
+0.01(+4.61%)
Mar 03, 2020
0.2269
0.2313
0.2095
0.2170
19,949
-0.01(-3.43%)
Mar 02, 2020
0.2690
0.2690
0.1890
0.2247
124,525
+0.02(+7.36%)
Feb 28, 2020
0.1980
0.2200
0.1835
0.2093
165,500
-0.01(-4.86%)
Feb 27, 2020
0.2400
0.2400
0.2074
0.2200
163,396
-0.01(-6.18%)
Feb 26, 2020
0.2300
0.2369
0.2095
0.2345
146,154
+0.00(+1.96%)
Feb 25, 2020
0.2390
0.2579
0.2300
0.2300
62,576
-0.02(-8.00%)
Feb 24, 2020
0.2500
0.2668
0.2400
0.2500
165,966
-0.01(-2.87%)
Feb 21, 2020
0.2830
0.2968
0.2500
0.2574
354,600
-0.04(-13.25%)
Feb 20, 2020
0.2947
0.3124
0.2802
0.2967
294,570
+0.01(+2.31%)
Feb 19, 2020
0.2477
0.2900
0.2477
0.2900
431,936
+0.05(+19.10%)
Feb 18, 2020
0.2425
0.2540
0.2386
0.2435
179,761
+0.01(+2.57%)
Feb 14, 2020
0.2100
0.2441
0.2100
0.2374
489,200
+0.03(+13.05%)
Feb 13, 2020
0.2019
0.2151
0.2019
0.2100
142,060
+0.00(+0.00%)
Feb 12, 2020
0.2162
0.2171
0.2081
0.2100
81,303
-0.01(-3.05%)
Feb 11, 2020
0.2137
0.2206
0.2083
0.2166
132,200
+0.01(+2.51%)
Feb 10, 2020
0.2280
0.2289
0.2081
0.2113
367,790
-0.02(-8.13%)
Feb 07, 2020
0.2135
0.2300
0.2120
0.2300
42,200
+0.00(+0.00%)
Feb 06, 2020
0.2320
0.2320
0.2195
0.2300
53,773
-0.00(-0.22%)
Feb 05, 2020
0.2358
0.2446
0.2250
0.2305
86,570
-0.01(-3.88%)
Feb 04, 2020
0.2235
0.2429
0.2167
0.2398
344,056
+0.01(+6.53%)
Feb 03, 2020
0.2416
0.2500
0.2251
0.2251
177,397
-0.02(-9.05%)
Jan 31, 2020
0.2650
0.2702
0.2450
0.2475
173,500
-0.02(-7.65%)
Jan 30, 2020
0.2640
0.2890
0.2640
0.2680
199,451
-0.01(-2.90%)
Jan 29, 2020
0.3025
0.3050
0.2750
0.2760
198,684
-0.03(-9.33%)
Jan 28, 2020
0.3260
0.3284
0.2900
0.3044
206,138
-0.01(-4.43%)
Jan 27, 2020
0.2816
0.3358
0.2660
0.3185
146,944
+0.00(+0.47%)
Jan 24, 2020
0.3744
0.3950
0.2800
0.3170
698,200
-0.03(-9.56%)
Jan 23, 2020
0.3345
0.3539
0.3120
0.3505
595,346
+0.05(+15.41%)
Jan 22, 2020
0.2875
0.3074
0.2800
0.3037
574,531
+0.02(+8.46%)
Jan 21, 2020
0.2460
0.3139
0.2400
0.2800
1,049,926
+0.07(+33.08%)
Jan 17, 2020
0.1828
0.2181
0.1800
0.2104
419,900
+0.02(+10.16%)
Jan 16, 2020
0.1890
0.1950
0.1801
0.1910
425,904
+0.01(+2.96%)
Jan 15, 2020
0.1600
0.1888
0.1600
0.1855
253,993
+0.02(+9.12%)
Jan 14, 2020
0.1664
0.1739
0.1600
0.1700
171,293
+0.00(+0.06%)
Jan 13, 2020
0.1700
0.1739
0.1620
0.1699
140,416
-0.00(-0.47%)
Jan 10, 2020
0.1687
0.1780
0.1650
0.1707
90,700
+0.00(+0.65%)
Jan 09, 2020
0.1645
0.1747
0.1608
0.1696
126,038
-0.00(-0.24%)
Jan 08, 2020
0.1632
0.1739
0.1582
0.1700
222,068
+0.00(+1.74%)
Jan 07, 2020
0.1644
0.1671
0.1600
0.1671
102,335
-0.00(-1.24%)
Jan 06, 2020
0.1560
0.1692
0.1559
0.1692
58,933
+0.01(+7.09%)
Jan 03, 2020
0.1608
0.1666
0.1550
0.1580
38,500
-0.00(-2.41%)
Jan 02, 2020
0.1681
0.1692
0.1550
0.1619
227,070
-0.00(-1.88%)
Dec 31, 2019
0.1500
0.1712
0.1455
0.1650
666,300
+0.01(+7.84%)
Dec 30, 2019
0.1500
0.1592
0.1410
0.1530
202,542
+0.00(+1.19%)
Dec 27, 2019
0.1430
0.1574
0.1430
0.1512
93,400
+0.01(+5.00%)
Dec 26, 2019
0.1430
0.1496
0.1430
0.1440
102,738
-0.00(-1.77%)
Dec 24, 2019
0.1450
0.1575
0.1450
0.1466
97,900
-0.01(-4.18%)
Dec 23, 2019
0.1580
0.1692
0.1500
0.1530
435,792
-0.01(-5.67%)
Dec 20, 2019
0.1500
0.1684
0.1400
0.1622
81,900
+0.01(+9.59%)
Dec 19, 2019
0.1399
0.1576
0.1399
0.1480
74,057
-0.01(-6.27%)
Dec 18, 2019
0.1440
0.1586
0.1440
0.1579
250,578
+0.00(+3.07%)
Dec 17, 2019
0.1500
0.1604
0.1490
0.1532
275,450
-0.00(-0.97%)
Dec 16, 2019
0.1562
0.1615
0.1510
0.1547
106,656
+0.00(+1.31%)
Dec 13, 2019
0.1520
0.1649
0.1520
0.1527
117,100
-0.00(-2.68%)
Dec 12, 2019
0.1570
0.1675
0.1500
0.1569
180,647
-0.01(-3.15%)
Dec 11, 2019
0.1680
0.1680
0.1573
0.1620
67,331
-0.00(-1.58%)
Dec 10, 2019
0.1626
0.1695
0.1570
0.1646
131,927
+0.00(+2.87%)
Dec 09, 2019
0.1585
0.1750
0.1585
0.1600
154,405
-0.01(-4.53%)
Dec 06, 2019
0.1641
0.1750
0.1606
0.1676
62,900
+0.00(+1.76%)
Dec 05, 2019
0.1675
0.1747
0.1593
0.1647
66,584
-0.00(-2.54%)
Dec 04, 2019
0.1790
0.1790
0.1675
0.1690
51,856
-0.01(-5.16%)
Dec 03, 2019
0.1800
0.1800
0.1680
0.1782
59,698
-0.00(-0.94%)
Dec 02, 2019
0.1745
0.1799
0.1675
0.1799
103,635
-0.00(-0.66%)
Nov 29, 2019
0.1778
0.1845
0.1701
0.1811
55,900
-0.00(-2.06%)
Nov 27, 2019
0.1800
0.1889
0.1754
0.1849
74,900
+0.01(+4.76%)
Nov 26, 2019
0.1680
0.1849
0.1680
0.1765
183,997
-0.01(-4.65%)
Nov 25, 2019
0.1885
0.1994
0.1750
0.1851
214,042
-0.01(-3.59%)
Nov 22, 2019
0.2115
0.2115
0.1864
0.1920
74,600
-0.01(-3.86%)
Nov 21, 2019
0.1845
0.2089
0.1801
0.1997
377,476
+0.01(+7.95%)
Nov 20, 2019
0.1775
0.1926
0.1775
0.1850
90,734
+0.01(+5.23%)
Nov 19, 2019
0.1765
0.1836
0.1703
0.1758
165,089
+0.00(+2.09%)
Nov 18, 2019
0.1903
0.1904
0.1701
0.1722
383,734
-0.02(-10.73%)
Nov 15, 2019
0.1940
0.1977
0.1800
0.1929
262,700
+0.00(+0.21%)
Nov 14, 2019
0.2041
0.2100
0.1846
0.1925
116,880
-0.01(-3.75%)
Nov 13, 2019
0.2099
0.2144
0.1970
0.2000
71,598
-0.01(-5.53%)
Nov 12, 2019
0.1993
0.2142
0.1993
0.2117
38,191
+0.00(+0.81%)
Nov 11, 2019
0.1980
0.2145
0.1980
0.2100
22,548
+0.01(+3.50%)
Nov 08, 2019
0.2093
0.2200
0.2028
0.2029
150,200
-0.01(-3.38%)
Nov 07, 2019
0.1975
0.2125
0.1970
0.2100
31,387
+0.01(+2.54%)
Nov 06, 2019
0.2150
0.2150
0.1985
0.2048
142,681
-0.01(-2.75%)
Nov 05, 2019
0.1985
0.2106
0.1961
0.2106
136,468
+0.01(+3.18%)
Nov 04, 2019
0.1985
0.2152
0.1985
0.2041
61,428
-0.00(-1.21%)
Nov 01, 2019
0.2030
0.2104
0.2010
0.2066
197,300
+0.00(+1.52%)
Oct 31, 2019
0.2070
0.2101
0.2010
0.2035
75,481
-0.01(-3.55%)
Oct 30, 2019
0.2160
0.2251
0.2100
0.2110
93,889
-0.01(-6.47%)
Oct 29, 2019
0.2209
0.2360
0.2209
0.2256
64,892
+0.00(+0.85%)
Oct 28, 2019
0.2317
0.2359
0.2237
0.2237
73,810
-0.01(-3.45%)
Oct 25, 2019
0.2374
0.2496
0.2250
0.2317
63,700
+0.00(+0.74%)
Oct 24, 2019
0.2300
0.2459
0.2200
0.2300
125,337
+0.00(+0.00%)
Oct 23, 2019
0.2403
0.2474
0.2300
0.2300
59,206
-0.01(-3.36%)
Oct 22, 2019
0.2200
0.2400
0.2200
0.2380
127,879
+0.02(+8.18%)
Oct 21, 2019
0.2200
0.2211
0.2100
0.2200
149,491
+0.00(+2.14%)
Oct 18, 2019
0.2065
0.2157
0.2065
0.2154
95,000
+0.00(+1.65%)
Oct 17, 2019
0.2085
0.2200
0.2042
0.2119
177,252
-0.00(-0.98%)
Oct 16, 2019
0.2060
0.2180
0.2060
0.2140
110,000
-0.01(-2.73%)
Oct 15, 2019
0.2120
0.2200
0.2090
0.2200
191,361
+0.02(+9.40%)
Oct 14, 2019
0.2035
0.2200
0.2006
0.2011
244,486
-0.02(-8.59%)
Oct 11, 2019
0.2306
0.2410
0.2143
0.2200
318,700
-0.01(-5.66%)
Oct 10, 2019
0.2410
0.2549
0.2303
0.2332
123,394
-0.02(-6.12%)
Oct 09, 2019
0.2475
0.2590
0.2450
0.2484
65,781
-0.00(-0.64%)
Oct 08, 2019
0.2555
0.2614
0.2500
0.2500
63,038
-0.00(-1.57%)
Oct 07, 2019
0.2560
0.2700
0.2520
0.2540
102,115
-0.02(-5.93%)
Oct 04, 2019
0.2744
0.2800
0.2690
0.2700
111,200
-0.00(-0.84%)
Oct 03, 2019
0.2810
0.2820
0.2649
0.2723
54,351
-0.01(-1.87%)
Oct 02, 2019
0.2604
0.2816
0.2500
0.2775
163,688
+0.01(+3.39%)
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.