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
GBT Technologies Inc
(OP:
GTCH
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 3:40 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, 2022
0.0019
0.0019
0.0016
0.0018
6,766,977
+0.00(+0.00%)
Sep 29, 2022
0.0018
0.0019
0.0017
0.0018
1,316,770
+0.00(+0.00%)
Sep 28, 2022
0.0018
0.0018
0.0017
0.0018
1,333,090
+0.00(+5.88%)
Sep 27, 2022
0.0019
0.0020
0.0017
0.0017
5,616,939
-0.00(-5.56%)
Sep 26, 2022
0.0020
0.0020
0.0017
0.0018
4,026,751
+0.00(+0.00%)
Sep 23, 2022
0.0019
0.0021
0.0018
0.0018
5,809,802
-0.00(-5.26%)
Sep 22, 2022
0.0018
0.0021
0.0018
0.0019
4,604,902
+0.00(+0.00%)
Sep 21, 2022
0.0022
0.0022
0.0018
0.0019
6,765,734
-0.00(-5.00%)
Sep 20, 2022
0.0019
0.0020
0.0019
0.0020
487,754
+0.00(+5.26%)
Sep 19, 2022
0.0020
0.0020
0.0018
0.0019
6,038,302
+0.00(+0.00%)
Sep 16, 2022
0.0019
0.0021
0.0019
0.0019
11,391,285
-0.00(-9.52%)
Sep 15, 2022
0.0021
0.0021
0.0019
0.0021
3,433,247
+0.00(+0.00%)
Sep 14, 2022
0.0021
0.0021
0.0019
0.0021
2,085,341
+0.00(+0.00%)
Sep 13, 2022
0.0022
0.0025
0.0020
0.0021
5,358,924
-0.00(-4.55%)
Sep 12, 2022
0.0019
0.0022
0.0019
0.0022
2,656,333
+0.00(+15.79%)
Sep 09, 2022
0.0023
0.0023
0.0019
0.0019
3,080,263
-0.00(-13.64%)
Sep 08, 2022
0.0022
0.0025
0.0020
0.0022
4,748,870
+0.00(+10.00%)
Sep 07, 2022
0.0020
0.0022
0.0018
0.0020
5,498,290
+0.00(+5.26%)
Sep 06, 2022
0.0022
0.0023
0.0019
0.0019
7,613,177
-0.00(-13.64%)
Sep 02, 2022
0.0023
0.0023
0.0019
0.0022
5,176,589
+0.00(+0.00%)
Sep 01, 2022
0.0022
0.0027
0.0021
0.0022
9,942,548
+0.00(+4.76%)
Aug 31, 2022
0.0029
0.0029
0.0020
0.0021
19,490,148
-0.00(-25.00%)
Aug 30, 2022
0.0024
0.0038
0.0024
0.0028
17,595,486
+0.00(+12.00%)
Aug 29, 2022
0.0031
0.0040
0.0023
0.0025
39,426,244
-0.00(-19.35%)
Aug 26, 2022
0.0035
0.0066
0.0029
0.0031
130,633,648
-0.00(-3.13%)
Aug 25, 2022
0.0020
0.0033
0.0020
0.0032
52,107,192
+0.00(+77.78%)
Aug 24, 2022
0.0018
0.0020
0.0017
0.0018
8,748,456
+0.00(+0.00%)
Aug 23, 2022
0.0020
0.0023
0.0017
0.0018
16,934,488
-0.00(-5.26%)
Aug 22, 2022
0.0017
0.0025
0.0016
0.0019
34,674,032
+0.00(+18.75%)
Aug 19, 2022
0.0016
0.0018
0.0015
0.0016
7,156,500
+0.00(+0.00%)
Aug 18, 2022
0.0017
0.0017
0.0015
0.0016
1,952,579
+0.00(+6.67%)
Aug 17, 2022
0.0018
0.0018
0.0015
0.0015
7,203,759
-0.00(-11.76%)
Aug 16, 2022
0.0018
0.0018
0.0015
0.0017
21,517,216
+0.00(+0.00%)
Aug 15, 2022
0.0017
0.0018
0.0016
0.0017
7,196,814
+0.00(+13.33%)
Aug 12, 2022
0.0018
0.0019
0.0015
0.0015
15,937,006
-0.00(-11.76%)
Aug 11, 2022
0.0020
0.0022
0.0017
0.0017
10,350,757
-0.00(-10.53%)
Aug 10, 2022
0.0020
0.0021
0.0018
0.0019
6,347,572
+0.00(+5.56%)
Aug 09, 2022
0.0020
0.0020
0.0016
0.0018
9,461,545
+0.00(+5.88%)
Aug 08, 2022
0.0018
0.0019
0.0017
0.0017
2,788,172
+0.00(+0.00%)
Aug 05, 2022
0.0018
0.0018
0.0016
0.0017
8,526,844
+0.00(+6.25%)
Aug 04, 2022
0.0019
0.0021
0.0016
0.0016
20,743,912
-0.00(-15.79%)
Aug 03, 2022
0.0021
0.0021
0.0018
0.0019
3,518,103
-0.00(-9.52%)
Aug 02, 2022
0.0017
0.0021
0.0015
0.0021
11,333,298
+0.00(+31.25%)
Aug 01, 2022
0.0017
0.0019
0.0016
0.0016
12,660,314
+0.00(+0.00%)
Jul 29, 2022
0.0020
0.0021
0.0016
0.0016
10,025,694
-0.00(-15.79%)
Jul 28, 2022
0.0016
0.0022
0.0016
0.0019
72,176,360
+0.00(+26.67%)
Jul 27, 2022
0.0016
0.0016
0.0013
0.0015
9,565,741
+0.00(+0.00%)
Jul 26, 2022
0.0016
0.0016
0.0015
0.0015
6,696,685
+0.00(+0.00%)
Jul 25, 2022
0.0016
0.0016
0.0014
0.0015
2,549,231
-0.00(-6.25%)
Jul 22, 2022
0.0014
0.0016
0.0014
0.0016
4,149,184
+0.00(+14.29%)
Jul 21, 2022
0.0018
0.0020
0.0014
0.0014
27,145,620
-0.00(-26.32%)
Jul 20, 2022
0.0020
0.0021
0.0018
0.0019
21,079,116
-0.00(-5.00%)
Jul 19, 2022
0.0020
0.0023
0.0018
0.0020
14,478,080
-0.00(-4.76%)
Jul 18, 2022
0.0026
0.0026
0.0019
0.0021
29,988,688
-0.00(-19.23%)
Jul 15, 2022
0.0027
0.0028
0.0025
0.0026
1,607,429
-0.00(-3.70%)
Jul 14, 2022
0.0025
0.0027
0.0023
0.0027
2,292,068
+0.00(+8.00%)
Jul 13, 2022
0.0023
0.0026
0.0023
0.0025
2,023,908
+0.00(+8.70%)
Jul 12, 2022
0.0031
0.0031
0.0021
0.0023
14,668,764
-0.00(-25.81%)
Jul 11, 2022
0.0027
0.0034
0.0023
0.0031
5,997,795
+0.00(+14.81%)
Jul 08, 2022
0.0025
0.0029
0.0025
0.0027
2,458,493
+0.00(+0.00%)
Jul 07, 2022
0.0028
0.0031
0.0024
0.0027
7,381,442
-0.00(-6.90%)
Jul 06, 2022
0.0030
0.0033
0.0026
0.0029
8,442,069
+0.00(+3.57%)
Jul 05, 2022
0.0026
0.0035
0.0026
0.0028
23,621,812
+0.00(+7.69%)
Jul 01, 2022
0.0025
0.0026
0.0022
0.0026
8,622,880
+0.00(+8.33%)
Jun 30, 2022
0.0020
0.0024
0.0019
0.0024
10,833,123
+0.00(+14.29%)
Jun 29, 2022
0.0021
0.0022
0.0019
0.0021
8,513,288
+0.00(+0.00%)
Jun 28, 2022
0.0030
0.0030
0.0020
0.0021
35,057,304
-0.00(-22.22%)
Jun 27, 2022
0.0021
0.0083
0.0018
0.0027
91,800,600
+0.00(+42.11%)
Jun 24, 2022
0.0021
0.0022
0.0019
0.0019
12,189,671
-0.00(-9.52%)
Jun 23, 2022
0.0025
0.0027
0.0019
0.0021
18,303,444
-0.00(-16.00%)
Jun 22, 2022
0.0025
0.0026
0.0023
0.0025
8,266,266
-0.00(-3.85%)
Jun 21, 2022
0.0026
0.0027
0.0024
0.0026
2,359,720
+0.00(+0.00%)
Jun 17, 2022
0.0027
0.0029
0.0024
0.0026
4,674,934
+0.00(+0.00%)
Jun 16, 2022
0.0026
0.0027
0.0025
0.0026
3,973,150
+0.00(+4.00%)
Jun 15, 2022
0.0030
0.0032
0.0024
0.0025
13,333,733
-0.00(-16.67%)
Jun 14, 2022
0.0028
0.0032
0.0026
0.0030
8,854,810
+0.00(+7.14%)
Jun 13, 2022
0.0030
0.0035
0.0027
0.0028
4,573,543
-0.00(-17.65%)
Jun 10, 2022
0.0030
0.0035
0.0027
0.0034
9,918,556
+0.00(+17.24%)
Jun 09, 2022
0.0031
0.0031
0.0028
0.0029
4,341,478
-0.00(-3.33%)
Jun 08, 2022
0.0029
0.0032
0.0026
0.0030
5,747,990
+0.00(+15.38%)
Jun 07, 2022
0.0032
0.0032
0.0026
0.0026
9,257,510
-0.00(-16.13%)
Jun 06, 2022
0.0036
0.0039
0.0029
0.0031
30,986,178
-0.00(-11.43%)
Jun 03, 2022
0.0041
0.0044
0.0033
0.0035
11,930,990
-0.00(-16.67%)
Jun 02, 2022
0.0046
0.0048
0.0036
0.0042
26,428,240
-0.00(-12.50%)
Jun 01, 2022
0.0049
0.0054
0.0042
0.0048
31,867,440
+0.00(+2.13%)
May 31, 2022
0.0060
0.0060
0.0045
0.0047
12,364,639
-0.00(-9.62%)
May 27, 2022
0.0052
0.0060
0.0051
0.0052
11,925,436
+0.00(+1.96%)
May 26, 2022
0.0055
0.0059
0.0042
0.0051
6,541,653
-0.00(-7.27%)
May 25, 2022
0.0055
0.0065
0.0050
0.0055
19,997,978
-0.00(-15.38%)
May 24, 2022
0.0067
0.0078
0.0053
0.0065
16,090,461
+0.00(+0.00%)
May 23, 2022
0.0085
0.0085
0.0064
0.0065
4,298,663
-0.00(-18.75%)
May 20, 2022
0.0100
0.0105
0.0070
0.0080
7,924,024
-0.00(-20.00%)
May 19, 2022
0.0179
0.0180
0.0092
0.0100
17,930,248
-0.01(-44.44%)
May 18, 2022
0.0066
0.0189
0.0061
0.0180
22,089,878
+0.01(+168.66%)
May 17, 2022
0.0057
0.0069
0.0050
0.0067
5,372,074
+0.00(+15.52%)
May 16, 2022
0.0083
0.0089
0.0050
0.0058
11,366,040
-0.00(-26.58%)
May 13, 2022
0.0080
0.0097
0.0074
0.0079
1,975,270
+0.00(+6.76%)
May 12, 2022
0.0072
0.0099
0.0068
0.0074
2,205,428
+0.00(+17.46%)
May 11, 2022
0.0080
0.0082
0.0050
0.0063
15,148,937
-0.00(-18.18%)
May 10, 2022
0.0100
0.0101
0.0077
0.0077
4,339,782
-0.00(-23.00%)
May 09, 2022
0.0108
0.0108
0.0077
0.0100
9,866,065
-0.00(-7.41%)
May 06, 2022
0.0117
0.0120
0.0094
0.0108
7,904,367
-0.00(-13.60%)
May 05, 2022
0.0140
0.0150
0.0113
0.0125
4,700,335
-0.00(-13.79%)
May 04, 2022
0.0160
0.0165
0.0140
0.0145
3,943,584
-0.00(-12.12%)
May 03, 2022
0.0175
0.0185
0.0146
0.0165
4,268,384
+0.00(+0.00%)
May 02, 2022
0.0220
0.0220
0.0161
0.0165
2,814,735
-0.00(-6.25%)
Apr 29, 2022
0.0185
0.0230
0.0149
0.0176
3,492,439
+0.00(+22.22%)
Apr 28, 2022
0.0275
0.0285
0.0130
0.0144
16,372,584
-0.01(-38.72%)
Apr 27, 2022
0.0300
0.0335
0.0215
0.0235
2,168,791
-0.00(-16.07%)
Apr 26, 2022
0.0213
0.0370
0.0213
0.0280
2,133,024
+0.00(+0.00%)
Apr 25, 2022
0.0440
0.0500
0.0210
0.0280
3,433,339
-0.02(-36.36%)
Apr 22, 2022
0.0438
0.0490
0.0350
0.0440
1,918,217
+0.00(+1.15%)
Apr 21, 2022
0.0540
0.0540
0.0411
0.0435
1,386,547
-0.01(-19.44%)
Apr 20, 2022
0.0750
0.0892
0.0490
0.0540
5,221,951
-0.01(-14.29%)
Apr 19, 2022
0.0700
0.0700
0.0540
0.0630
769,034
-0.00(-4.55%)
Apr 18, 2022
0.0950
0.1000
0.0540
0.0660
2,518,791
-0.02(-24.57%)
Apr 14, 2022
0.0945
0.0989
0.0810
0.0875
547,573
-0.01(-12.50%)
Apr 13, 2022
0.0955
0.1000
0.0921
0.1000
260,614
+0.01(+6.61%)
Apr 12, 2022
0.1000
0.1000
0.0902
0.0938
248,975
-0.01(-6.20%)
Apr 11, 2022
0.0990
0.1033
0.0900
0.1000
112,284
+0.00(+2.88%)
Apr 08, 2022
0.1000
0.1000
0.0901
0.0972
41,944
-0.00(-2.80%)
Apr 07, 2022
0.0929
0.1033
0.0910
0.1000
399,923
+0.00(+3.09%)
Apr 06, 2022
0.1069
0.1069
0.0901
0.0970
593,703
-0.01(-9.26%)
Apr 05, 2022
0.1138
0.1138
0.1012
0.1069
161,740
-0.00(-1.02%)
Apr 04, 2022
0.1140
0.1140
0.1031
0.1080
226,653
-0.01(-5.26%)
Apr 01, 2022
0.1069
0.1140
0.1069
0.1140
48,686
+0.00(+3.35%)
Mar 31, 2022
0.1198
0.1198
0.1066
0.1103
126,445
-0.01(-7.93%)
Mar 30, 2022
0.1341
0.1392
0.1092
0.1198
982,716
-0.02(-13.31%)
Mar 29, 2022
0.1200
0.1400
0.1200
0.1382
168,499
-0.00(-1.22%)
Mar 28, 2022
0.1500
0.1500
0.1300
0.1399
202,309
-0.01(-4.44%)
Mar 25, 2022
0.1600
0.1600
0.1352
0.1464
826,361
-0.00(-2.40%)
Mar 24, 2022
0.1650
0.1650
0.1371
0.1500
283,256
-0.01(-8.54%)
Mar 23, 2022
0.1250
0.1700
0.1155
0.1640
512,166
+0.04(+31.20%)
Mar 22, 2022
0.1200
0.1270
0.1116
0.1250
88,198
+0.01(+12.11%)
Mar 21, 2022
0.1155
0.1200
0.1115
0.1115
189,761
-0.01(-10.66%)
Mar 18, 2022
0.1250
0.1400
0.1130
0.1248
123,601
-0.01(-4.00%)
Mar 17, 2022
0.1350
0.1408
0.1250
0.1300
91,424
-0.01(-7.67%)
Mar 16, 2022
0.1465
0.1465
0.1350
0.1408
49,462
-0.01(-3.89%)
Mar 15, 2022
0.1466
0.1500
0.1352
0.1465
68,522
-0.00(-0.07%)
Mar 14, 2022
0.1200
0.1550
0.1200
0.1466
159,026
+0.01(+8.59%)
Mar 11, 2022
0.1400
0.1480
0.1300
0.1350
113,991
-0.00(-1.10%)
Mar 10, 2022
0.1500
0.1519
0.1325
0.1365
152,861
-0.01(-4.21%)
Mar 09, 2022
0.1599
0.1599
0.1425
0.1425
90,748
-0.02(-10.88%)
Mar 08, 2022
0.1670
0.1670
0.1495
0.1599
51,171
-0.01(-4.19%)
Mar 07, 2022
0.1690
0.1690
0.1480
0.1669
105,949
+0.01(+4.44%)
Mar 04, 2022
0.1701
0.1745
0.1507
0.1598
146,814
-0.01(-8.11%)
Mar 03, 2022
0.1601
0.1747
0.1601
0.1739
50,896
+0.01(+8.62%)
Mar 02, 2022
0.1748
0.1748
0.1601
0.1601
74,486
-0.01(-7.51%)
Mar 01, 2022
0.1745
0.1748
0.1700
0.1731
70,517
-0.00(-1.09%)
Feb 28, 2022
0.1776
0.1830
0.1496
0.1750
266,860
-0.00(-1.46%)
Feb 25, 2022
0.1900
0.1899
0.1765
0.1776
55,034
-0.01(-6.48%)
Feb 24, 2022
0.1900
0.1900
0.1760
0.1899
49,701
+0.01(+4.92%)
Feb 23, 2022
0.1950
0.1950
0.1810
0.1810
42,930
-0.01(-4.69%)
Feb 22, 2022
0.1845
0.1990
0.1800
0.1899
127,141
+0.00(+2.54%)
Feb 18, 2022
0.1852
0
-0.01(-4.78%)
Feb 17, 2022
0.1810
0.1945
0.1810
0.1945
638,705
+0.01(+7.46%)
Feb 16, 2022
0.2100
0.2195
0.1810
0.1810
238,821
-0.03(-13.81%)
Feb 15, 2022
0.1949
0.2140
0.1900
0.2100
136,225
+0.01(+5.00%)
Feb 14, 2022
0.2200
0.2200
0.1900
0.2000
111,035
-0.00(-0.50%)
Feb 11, 2022
0.2100
0.2100
0.1910
0.2010
220,173
-0.01(-4.29%)
Feb 10, 2022
0.2000
0.2200
0.1950
0.2100
186,165
+0.01(+5.00%)
Feb 09, 2022
0.1838
0.2000
0.1810
0.2000
252,522
+0.01(+8.05%)
Feb 08, 2022
0.1970
0.1999
0.1851
0.1851
77,778
-0.01(-4.59%)
Feb 07, 2022
0.1900
0.2090
0.1900
0.1940
43,475
-0.01(-3.48%)
Feb 04, 2022
0.1990
0.2040
0.1925
0.2010
171,813
+0.01(+3.08%)
Feb 03, 2022
0.2089
0.1950
120,598
-0.01(-2.50%)
Feb 02, 2022
0.2220
0.2300
0.1900
0.2000
338,673
-0.00(-1.04%)
Feb 01, 2022
0.2660
0.3498
0.1950
0.2021
2,073,445
-0.02(-8.14%)
Jan 31, 2022
0.1853
0.2400
0.1835
0.2200
289,462
+0.03(+18.85%)
Jan 28, 2022
0.1834
0.1865
0.1701
0.1851
24,838
+0.01(+5.77%)
Jan 27, 2022
0.1900
0.1900
0.1750
0.1750
95,561
+0.00(+0.57%)
Jan 26, 2022
0.1775
0.1878
0.1740
0.1740
25,583
-0.01(-5.33%)
Jan 25, 2022
0.1870
0.1870
0.1752
0.1838
57,184
-0.00(-1.71%)
Jan 24, 2022
0.1800
0.1988
0.1740
0.1870
133,210
+0.01(+7.47%)
Jan 21, 2022
0.2000
0.2100
0.1699
0.1740
325,224
-0.01(-6.95%)
Jan 20, 2022
0.2100
0.2100
0.1870
0.1870
34,755
-0.00(-1.58%)
Jan 19, 2022
0.1889
0.2097
0.1801
0.1900
27,166
+0.00(+1.06%)
Jan 18, 2022
0.1800
0.1990
0.1800
0.1880
36,813
+0.01(+4.44%)
Jan 14, 2022
0.1800
0
-0.03(-14.29%)
Jan 13, 2022
0.1900
0.2100
0.1800
0.2100
23,419
+0.01(+6.06%)
Jan 12, 2022
0.1756
0.2097
0.1756
0.1980
22,691
+0.01(+4.82%)
Jan 11, 2022
0.2000
0.2000
0.1750
0.1889
82,303
-0.00(-0.53%)
Jan 10, 2022
0.2100
0.2100
0.1800
0.1899
113,957
+0.00(+1.28%)
Jan 07, 2022
0.1850
0.2170
0.1800
0.1875
30,305
+0.01(+4.17%)
Jan 06, 2022
0.1710
0.1900
0.1710
0.1800
52,234
+0.01(+5.26%)
Jan 05, 2022
0.1530
0.1890
0.1530
0.1710
146,946
+0.00(+0.59%)
Jan 04, 2022
0.1652
0.1798
0.1506
0.1700
37,326
+0.01(+5.13%)
Jan 03, 2022
0.1890
0.1900
0.1617
0.1617
170,112
-0.01(-4.32%)
Dec 31, 2021
0.1560
0.1997
0.1509
0.1690
91,197
+0.02(+11.18%)
Dec 30, 2021
0.1617
0.1800
0.1500
0.1520
189,519
-0.00(-1.94%)
Dec 29, 2021
0.2090
0.2090
0.1200
0.1550
273,287
-0.02(-13.89%)
Dec 28, 2021
0.1710
0.2100
0.1710
0.1800
126,700
-0.01(-5.31%)
Dec 27, 2021
0.2100
0.2200
0.1900
0.1901
102,536
-0.03(-13.59%)
Dec 23, 2021
0.2354
0.2500
0.2155
0.2200
88,638
-0.01(-6.10%)
Dec 22, 2021
0.2295
0.2500
0.2100
0.2343
109,184
+0.01(+6.50%)
Dec 21, 2021
0.2193
0.2295
0.2100
0.2200
121,469
+0.01(+4.76%)
Dec 20, 2021
0.2345
0.2345
0.2100
0.2100
64,059
-0.01(-2.33%)
Dec 17, 2021
0.2400
0.2492
0.2150
0.2150
53,473
-0.01(-3.37%)
Dec 16, 2021
0.2096
0.2295
0.2096
0.2225
87,815
+0.01(+5.95%)
Dec 15, 2021
0.2002
0.2190
0.2002
0.2100
40,899
+0.00(+0.00%)
Dec 14, 2021
0.2300
0.2300
0.2001
0.2100
30,467
-0.02(-8.62%)
Dec 13, 2021
0.2000
0.2300
0.2000
0.2298
123,080
+0.02(+9.43%)
Dec 10, 2021
0.2000
0.2100
0.1851
0.2100
46,184
+0.02(+10.58%)
Dec 09, 2021
0.2000
0.2001
0.1716
0.1899
91,251
-0.01(-2.86%)
Dec 08, 2021
0.2299
0.2398
0.1910
0.1955
190,730
-0.02(-11.14%)
Dec 07, 2021
0.2200
0.2400
0.2200
0.2200
47,625
-0.02(-8.33%)
Dec 06, 2021
0.2110
0.2479
0.2100
0.2400
112,569
+0.00(+1.05%)
Dec 03, 2021
0.2700
0.2700
0.2100
0.2375
101,534
-0.03(-12.04%)
Dec 02, 2021
0.2099
0.2750
0.1220
0.2700
248,931
+0.05(+22.78%)
Dec 01, 2021
0.1630
0.2200
0.1505
0.2199
77,380
+0.04(+20.43%)
Nov 30, 2021
0.2000
0.2375
0.1773
0.1826
37,100
-0.02(-8.70%)
Nov 29, 2021
0.2450
0.2450
0.1900
0.2000
72,662
-0.01(-6.98%)
Nov 26, 2021
0.2100
0.2500
0.2100
0.2150
8,932
+0.21(+3424.59%)
Oct 25, 2021
0.0061
0.0061
0.0061
0
-0.00(-15.28%)
Oct 22, 2021
0.0070
0.0079
0.0070
0.0072
10,282,478
-0.00(-5.26%)
Oct 21, 2021
0.0082
0.0084
0.0076
0.0076
3,767,310
-0.00(-5.00%)
Oct 20, 2021
0.0079
0.0082
0.0075
0.0080
8,461,217
+0.00(+3.90%)
Oct 19, 2021
0.0077
0.0080
0.0072
0.0077
4,296,179
+0.00(+0.00%)
Oct 18, 2021
0.0075
0.0078
0.0070
0.0077
3,380,804
+0.00(+5.48%)
Oct 15, 2021
0.0068
0.0075
0.0063
0.0073
4,778,847
+0.00(+7.35%)
Oct 14, 2021
0.0063
0.0068
0.0062
0.0068
4,967,086
+0.00(+7.94%)
Oct 13, 2021
0.0066
0.0066
0.0054
0.0063
2,964,177
+0.00(+10.53%)
Oct 12, 2021
0.0056
0.0062
0.0053
0.0057
3,870,312
-0.00(-8.06%)
Oct 11, 2021
0.0067
0.0067
0.0052
0.0062
20,417,672
-0.00(-7.46%)
Oct 08, 2021
0.0076
0.0080
0.0063
0.0067
23,404,578
-0.00(-5.63%)
Oct 07, 2021
0.0074
0.0077
0.0070
0.0071
2,618,720
-0.00(-4.05%)
Oct 06, 2021
0.0076
0.0079
0.0070
0.0074
3,954,816
-0.00(-1.33%)
Oct 05, 2021
0.0074
0.0076
0.0067
0.0075
9,140,208
+0.00(+13.64%)
Oct 04, 2021
0.0073
0.0080
0.0063
0.0066
13,715,498
-0.00(-2.94%)
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.