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
Valour Inc
(OP:
DEFTF
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 29, 2023
0.0800
0.0810
0.0761
0.0761
32,324
-0.00(-3.67%)
Sep 28, 2023
0.0600
0.0900
0.0600
0.0790
76,744
-0.00(-1.25%)
Sep 27, 2023
0.0779
0.0800
0.0690
0.0800
98,782
+0.00(+5.54%)
Sep 26, 2023
0.0830
0.0830
0.0725
0.0758
33,092
-0.01(-6.65%)
Sep 25, 2023
0.0803
0.0817
0.0812
0.0812
5,662
-0.00(-3.33%)
Sep 22, 2023
0.0835
0.0860
0.0800
0.0840
18,266
-0.00(-2.33%)
Sep 21, 2023
0.0851
0.0860
0.0800
0.0860
14,601
+0.01(+7.50%)
Sep 20, 2023
0.0650
0.0898
0.0650
0.0800
51,550
+0.00(+2.56%)
Sep 19, 2023
0.0804
0.0890
0.0780
0.0780
85,327
-0.01(-8.45%)
Sep 18, 2023
0.0768
0.0900
0.0768
0.0852
66,829
+0.01(+6.23%)
Sep 15, 2023
0.0763
0.0899
0.0700
0.0802
225,607
+0.00(+0.25%)
Sep 14, 2023
0.0820
0.0860
0.0795
0.0800
69,882
-0.00(-1.72%)
Sep 13, 2023
0.0814
0.0900
0.0762
0.0814
60,145
+0.01(+13.06%)
Sep 12, 2023
0.0742
0.0828
0.0683
0.0720
99,670
+0.00(+0.00%)
Sep 11, 2023
0.0688
0.0767
0.0636
0.0720
38,276
-0.01(-7.93%)
Sep 08, 2023
0.0742
0.0782
0.0607
0.0782
91,290
-0.00(-0.51%)
Sep 07, 2023
0.0732
0.0824
0.0655
0.0786
57,995
+0.01(+15.25%)
Sep 06, 2023
0.0789
0.0800
0.0650
0.0682
46,690
-0.01(-8.58%)
Sep 05, 2023
0.0681
0.0775
0.0681
0.0746
66,660
+0.01(+13.03%)
Sep 01, 2023
0.0850
0.0850
0.0659
0.0660
56,602
-0.01(-15.82%)
Aug 31, 2023
0.0729
0.0784
0.0675
0.0784
41,258
+0.00(+6.67%)
Aug 30, 2023
0.0751
0.0792
0.0663
0.0735
122,854
-0.00(-2.65%)
Aug 29, 2023
0.0690
0.0778
0.0560
0.0755
241,384
+0.00(+1.48%)
Aug 28, 2023
0.0725
0.0800
0.0682
0.0744
41,006
-0.01(-6.30%)
Aug 25, 2023
0.0631
0.0794
0.0631
0.0794
40,526
+0.01(+14.91%)
Aug 24, 2023
0.0793
0.0793
0.0691
0.0691
88,814
-0.01(-16.75%)
Aug 23, 2023
0.0850
0.0850
0.0600
0.0830
120,336
+0.03(+50.91%)
Aug 22, 2023
0.0641
0.0677
0.0500
0.0550
200,252
-0.01(-12.97%)
Aug 21, 2023
0.0700
0.0709
0.0600
0.0632
183,145
-0.00(-2.77%)
Aug 18, 2023
0.0675
0.0750
0.0650
0.0650
42,858
-0.00(-2.55%)
Aug 17, 2023
0.0675
0.0720
0.0667
0.0667
48,141
-0.01(-7.36%)
Aug 16, 2023
0.0850
0.0850
0.0701
0.0720
113,961
-0.01(-6.49%)
Aug 15, 2023
0.0750
0.0900
0.0700
0.0770
136,543
-0.01(-8.33%)
Aug 14, 2023
0.0963
0.0963
0.0797
0.0840
154,710
-0.01(-7.49%)
Aug 11, 2023
0.0901
0.0947
0.0845
0.0908
140,306
-0.00(-0.11%)
Aug 10, 2023
0.0910
0.1009
0.0870
0.0909
319,264
-0.01(-8.00%)
Aug 09, 2023
0.1018
0.1018
0.0926
0.0988
146,642
-0.00(-1.50%)
Aug 08, 2023
0.1250
0.1250
0.0969
0.1003
207,957
-0.01(-7.47%)
Aug 07, 2023
0.1000
0.1084
0.1000
0.1084
62,070
+0.01(+6.48%)
Aug 04, 2023
0.1036
0.1100
0.1000
0.1018
11,295
-0.00(-3.96%)
Aug 03, 2023
0.0947
0.1060
0.0947
0.1060
14,415
+0.00(+4.64%)
Aug 02, 2023
0.1000
0.1070
0.0924
0.1013
101,244
-0.00(-1.17%)
Aug 01, 2023
0.0958
0.1050
0.0958
0.1025
19,677
-0.00(-2.38%)
Jul 31, 2023
0.0966
0.1078
0.0966
0.1050
28,884
+0.00(+3.65%)
Jul 28, 2023
0.0933
0.1013
0.0925
0.1013
12,310
+0.01(+8.92%)
Jul 27, 2023
0.0969
0.0969
0.0810
0.0930
73,339
-0.00(-4.02%)
Jul 26, 2023
0.1034
0.1077
0.0933
0.0969
74,593
-0.00(-0.10%)
Jul 25, 2023
0.1075
0.1075
0.0940
0.0970
81,090
-0.00(-3.00%)
Jul 24, 2023
0.0936
0.1090
0.0936
0.1000
158,786
-0.01(-10.95%)
Jul 21, 2023
0.1150
0.1150
0.0986
0.1123
57,170
+0.00(+0.27%)
Jul 20, 2023
0.1200
0.1228
0.1120
0.1120
287,570
-0.01(-5.08%)
Jul 19, 2023
0.1300
0.1300
0.1152
0.1180
135,686
+0.00(+1.37%)
Jul 18, 2023
0.1150
0.1300
0.1045
0.1164
234,978
-0.00(-3.00%)
Jul 17, 2023
0.1400
0.1400
0.1100
0.1200
233,730
-0.01(-9.02%)
Jul 14, 2023
0.1213
0.1450
0.1177
0.1319
497,113
+0.02(+19.91%)
Jul 13, 2023
0.0921
0.1157
0.0891
0.1100
221,636
+0.02(+26.15%)
Jul 12, 2023
0.0820
0.0988
0.0774
0.0872
209,906
+0.00(+2.47%)
Jul 11, 2023
0.0830
0.0870
0.0781
0.0851
47,905
+0.00(+2.53%)
Jul 10, 2023
0.0865
0.0865
0.0776
0.0830
42,895
+0.01(+6.55%)
Jul 07, 2023
0.0701
0.0865
0.0701
0.0779
425,535
+0.01(+11.13%)
Jul 06, 2023
0.0759
0.0771
0.0701
0.0701
10,100
-0.01(-9.08%)
Jul 05, 2023
0.0814
0.0814
0.0734
0.0771
118,542
-0.00(-1.53%)
Jul 03, 2023
0.0800
0.0869
0.0783
0.0783
46,223
+0.00(+2.89%)
Jun 30, 2023
0.0701
0.0802
0.0701
0.0761
24,420
+0.00(+0.13%)
Jun 29, 2023
0.0615
0.0850
0.0615
0.0760
205,916
+0.00(+4.25%)
Jun 28, 2023
0.0850
0.0850
0.0688
0.0729
24,904
-0.01(-10.66%)
Jun 27, 2023
0.0637
0.0816
0.0637
0.0816
200,706
+0.01(+18.95%)
Jun 26, 2023
0.0685
0.0735
0.0675
0.0686
273,125
-0.01(-7.92%)
Jun 23, 2023
0.0680
0.0797
0.0680
0.0745
98,130
+0.00(+0.95%)
Jun 22, 2023
0.0837
0.0837
0.0711
0.0738
260,104
-0.01(-13.18%)
Jun 21, 2023
0.0720
0.0900
0.0720
0.0850
512,360
+0.01(+19.89%)
Jun 20, 2023
0.0629
0.0800
0.0629
0.0709
166,490
+0.01(+11.48%)
Jun 16, 2023
0.0700
0.0724
0.0611
0.0636
125,124
+0.00(+3.92%)
Jun 15, 2023
0.0615
0.0900
0.0590
0.0612
336,905
-0.01(-8.52%)
May 08, 2023
0.0700
0.0760
0.0659
0.0669
150,203
-0.01(-9.96%)
May 05, 2023
0.0843
0.0843
0.0701
0.0743
654,667
-0.01(-13.60%)
May 04, 2023
0.0872
0.0924
0.0800
0.0860
59,811
+0.01(+10.97%)
May 03, 2023
0.0772
0.0876
0.0736
0.0775
210,604
-0.01(-11.93%)
May 02, 2023
0.0902
0.0959
0.0841
0.0880
95,650
-0.00(-2.22%)
May 01, 2023
0.0905
0.0999
0.0893
0.0900
125,712
-0.00(-0.66%)
Apr 28, 2023
0.0945
0.1004
0.0906
0.0906
186,295
-0.00(-3.82%)
Apr 27, 2023
0.0955
0.0955
0.0928
0.0942
26,680
+0.00(+0.53%)
Apr 26, 2023
0.0964
0.0998
0.0937
0.0937
14,874
-0.00(-0.85%)
Apr 25, 2023
0.0950
0.0985
0.0900
0.0945
30,630
-0.00(-0.53%)
Apr 24, 2023
0.1051
0.1051
0.0950
0.0950
162,786
-0.01(-5.00%)
Apr 21, 2023
0.1025
0.1033
0.0980
0.1000
83,636
-0.00(-2.44%)
Apr 20, 2023
0.1098
0.1106
0.1025
0.1025
58,278
-0.00(-2.38%)
Apr 19, 2023
0.1121
0.1124
0.1050
0.1050
69,924
-0.01(-8.70%)
Apr 18, 2023
0.1145
0.1208
0.1100
0.1150
119,128
+0.00(+2.04%)
Apr 17, 2023
0.1277
0.1277
0.1084
0.1127
11,554
-0.01(-9.62%)
Apr 14, 2023
0.1287
0.1287
0.1175
0.1247
98,246
-0.00(-1.19%)
Apr 13, 2023
0.1134
0.1413
0.1134
0.1262
257,722
+0.00(+1.04%)
Apr 12, 2023
0.1084
0.1249
0.1060
0.1249
407,349
+0.03(+28.76%)
Apr 11, 2023
0.0979
0.1026
0.0900
0.0970
90,053
+0.00(+4.19%)
Apr 10, 2023
0.0900
0.0997
0.0900
0.0931
49,583
-0.00(-4.22%)
Apr 06, 2023
0.0902
0.0972
0.0902
0.0972
90,515
+0.01(+7.28%)
Apr 05, 2023
0.1013
0.1013
0.0906
0.0906
69,163
-0.00(-3.72%)
Apr 04, 2023
0.0965
0.1027
0.0940
0.0941
62,294
-0.01(-7.47%)
Apr 03, 2023
0.1000
0.1061
0.0950
0.1017
482,532
-0.00(-3.60%)
Mar 31, 2023
0.1026
0.1102
0.1000
0.1055
84,205
+0.00(+4.87%)
Mar 30, 2023
0.1070
0.1127
0.1000
0.1006
221,320
-0.00(-3.73%)
Mar 29, 2023
0.1061
0.1108
0.0980
0.1045
113,726
+0.00(+4.50%)
Mar 28, 2023
0.1141
0.1141
0.1000
0.1000
44,227
-0.00(-1.38%)
Mar 27, 2023
0.1054
0.1057
0.1014
0.1014
13,198
-0.00(-0.10%)
Mar 24, 2023
0.1139
0.1139
0.1015
0.1015
35,530
+0.00(+1.50%)
Mar 23, 2023
0.0979
0.1106
0.0979
0.1000
243,228
-0.00(-4.76%)
Mar 22, 2023
0.1204
0.1204
0.1030
0.1050
116,724
-0.03(-20.09%)
Mar 21, 2023
0.1308
0.1341
0.1200
0.1314
196,969
-0.00(-1.05%)
Mar 20, 2023
0.1052
0.1328
0.1052
0.1328
226,031
+0.04(+42.64%)
Mar 17, 2023
0.1025
0.1135
0.0920
0.0931
167,503
-0.01(-11.92%)
Mar 16, 2023
0.1000
0.1057
0.0973
0.1057
28,257
+0.01(+5.70%)
Mar 15, 2023
0.0950
0.1021
0.0932
0.1000
125,354
+0.00(+0.00%)
Mar 14, 2023
0.0966
0.1155
0.0966
0.1000
224,984
-0.01(-10.55%)
Mar 13, 2023
0.1050
0.1118
0.1000
0.1118
204,922
+0.01(+13.73%)
Mar 10, 2023
0.1000
0.1010
0.0961
0.0983
199,646
-0.01(-8.13%)
Mar 09, 2023
0.1114
0.1114
0.1070
0.1070
45,681
+0.00(+3.08%)
Mar 08, 2023
0.1100
0.1102
0.1038
0.1038
46,676
-0.01(-9.03%)
Mar 07, 2023
0.0902
0.1141
0.0902
0.1141
16,875
+0.00(+3.07%)
Mar 06, 2023
0.1130
0.1200
0.1028
0.1107
119,032
+0.00(+0.64%)
Mar 03, 2023
0.1069
0.1144
0.1028
0.1100
100,480
+0.00(+2.61%)
Mar 02, 2023
0.1109
0.1109
0.1072
0.1072
12,105
-0.01(-5.72%)
Mar 01, 2023
0.1131
0.1157
0.1100
0.1137
64,396
+0.01(+11.69%)
Feb 28, 2023
0.1200
0.1207
0.1018
0.1018
502,757
-0.02(-14.81%)
Feb 27, 2023
0.1050
0.1259
0.1050
0.1195
48,383
-0.01(-6.93%)
Feb 24, 2023
0.1284
0.1284
0.1200
0.1284
51,415
-0.00(-0.62%)
Feb 23, 2023
0.1259
0.1332
0.1259
0.1292
68,344
+0.00(+3.03%)
Feb 22, 2023
0.1300
0.1300
0.1201
0.1254
43,632
-0.00(-3.54%)
Feb 21, 2023
0.1380
0.1430
0.1274
0.1300
31,675
+0.00(+0.23%)
Feb 17, 2023
0.1376
0.1376
0.1232
0.1297
53,783
-0.01(-5.60%)
Feb 16, 2023
0.1313
0.1550
0.1313
0.1374
188,224
+0.01(+9.92%)
Feb 15, 2023
0.1232
0.1423
0.0960
0.1250
497,624
+0.01(+6.84%)
Feb 14, 2023
0.1300
0.1326
0.1163
0.1170
259,666
-0.01(-9.93%)
Feb 13, 2023
0.1300
0.1348
0.1265
0.1299
39,305
+0.00(+1.48%)
Feb 10, 2023
0.1234
0.1280
0.1151
0.1280
190,000
+0.00(+1.99%)
Feb 09, 2023
0.1219
0.1400
0.1219
0.1255
68,870
-0.01(-4.49%)
Feb 08, 2023
0.1342
0.1342
0.1314
0.1314
8,671
-0.01(-7.79%)
Feb 07, 2023
0.1313
0.1425
0.1295
0.1425
31,338
+0.01(+8.12%)
Feb 06, 2023
0.1214
0.1420
0.1200
0.1318
142,668
-0.00(-1.57%)
Feb 03, 2023
0.1428
0.1428
0.1328
0.1339
87,084
-0.01(-6.30%)
Feb 02, 2023
0.1744
0.1853
0.1429
0.1429
209,240
-0.01(-8.81%)
Feb 01, 2023
0.1351
0.1567
0.1351
0.1567
67,206
+0.02(+11.93%)
Jan 31, 2023
0.1261
0.1499
0.1261
0.1400
79,407
-0.00(-2.10%)
Jan 30, 2023
0.1524
0.1538
0.1400
0.1430
102,854
-0.01(-3.83%)
Jan 27, 2023
0.1490
0.1541
0.1404
0.1487
81,869
+0.01(+4.72%)
Jan 26, 2023
0.1658
0.1658
0.1400
0.1420
41,085
-0.01(-8.39%)
Jan 25, 2023
0.1502
0.1610
0.1496
0.1550
31,565
-0.01(-3.73%)
Jan 24, 2023
0.1600
0.1646
0.1518
0.1610
36,526
+0.00(+0.63%)
Jan 23, 2023
0.1715
0.1877
0.1600
0.1600
122,720
-0.00(-1.66%)
Jan 20, 2023
0.1659
0.1660
0.1500
0.1627
88,284
+0.00(+0.68%)
Jan 19, 2023
0.1450
0.1618
0.1450
0.1616
36,775
+0.01(+7.73%)
Jan 18, 2023
0.1508
0.1726
0.1459
0.1500
287,684
-0.02(-12.74%)
Jan 17, 2023
0.1650
0.1876
0.1622
0.1719
890,896
+0.01(+6.44%)
Jan 13, 2023
0.1563
0.1718
0.1560
0.1615
140,232
+0.02(+11.76%)
Jan 12, 2023
0.1259
0.1600
0.1259
0.1445
220,498
+0.01(+11.33%)
Jan 11, 2023
0.1213
0.1350
0.1189
0.1298
74,892
+0.00(+0.93%)
Jan 10, 2023
0.1018
0.1313
0.0940
0.1286
324,801
+0.03(+33.68%)
Jan 09, 2023
0.1061
0.1100
0.0960
0.0962
139,336
-0.01(-4.94%)
Jan 06, 2023
0.1040
0.1040
0.0975
0.1012
21,260
+0.00(+1.20%)
Jan 05, 2023
0.1021
0.1031
0.0979
0.1000
133,014
-0.01(-6.98%)
Jan 04, 2023
0.1011
0.1085
0.1000
0.1075
30,409
+0.01(+12.57%)
Jan 03, 2023
0.1006
0.1010
0.0900
0.0955
71,385
-0.00(-3.54%)
Dec 30, 2022
0.0875
0.0990
0.0873
0.0990
180,639
+0.00(+1.23%)
Dec 29, 2022
0.0959
0.1151
0.0950
0.0978
194,265
+0.00(+0.00%)
Dec 28, 2022
0.0910
0.1010
0.0824
0.0978
419,890
-0.00(-2.20%)
Dec 27, 2022
0.0901
0.1250
0.0901
0.1000
11,982
+0.01(+5.82%)
Dec 23, 2022
0.0850
0.1350
0.0850
0.0945
93,091
-0.01(-5.22%)
Dec 22, 2022
0.0720
0.1000
0.0720
0.0997
365,514
+0.01(+8.96%)
Dec 21, 2022
0.0941
0.0998
0.0800
0.0915
319,396
-0.01(-8.32%)
Dec 20, 2022
0.1000
0.1035
0.0877
0.0998
144,187
+0.00(+0.20%)
Dec 19, 2022
0.0986
0.0996
0.0906
0.0996
81,471
-0.01(-6.83%)
Dec 16, 2022
0.0960
0.1069
0.0900
0.1069
203,607
+0.01(+11.35%)
Dec 15, 2022
0.1066
0.1066
0.0800
0.0960
511,848
-0.01(-9.94%)
Dec 14, 2022
0.0973
0.1225
0.0963
0.1066
87,947
-0.01(-10.27%)
Dec 13, 2022
0.1021
0.1189
0.1013
0.1188
107,325
+0.02(+16.13%)
Dec 12, 2022
0.0986
0.1023
0.0876
0.1023
62,878
+0.00(+5.03%)
Dec 09, 2022
0.1117
0.1140
0.0974
0.0974
26,412
-0.01(-11.45%)
Dec 08, 2022
0.1049
0.1200
0.1049
0.1100
76,598
-0.01(-9.24%)
Dec 07, 2022
0.1100
0.1300
0.1100
0.1212
39,591
+0.00(+1.00%)
Dec 06, 2022
0.1200
0.1320
0.1200
0.1200
39,611
-0.00(-2.44%)
Dec 05, 2022
0.1420
0.1421
0.1230
0.1230
42,825
-0.01(-8.62%)
Dec 02, 2022
0.1147
0.1383
0.1136
0.1346
291,528
+0.02(+15.24%)
Dec 01, 2022
0.1154
0.1420
0.1111
0.1168
252,230
+0.02(+16.80%)
Nov 30, 2022
0.0956
0.1000
0.0861
0.1000
156,447
+0.02(+20.48%)
Nov 29, 2022
0.0825
0.0931
0.0750
0.0830
369,866
-0.01(-9.49%)
Nov 28, 2022
0.0880
0.0939
0.0825
0.0917
305,318
-0.01(-8.12%)
Nov 25, 2022
0.0937
0.1097
0.0937
0.0998
13,425
+0.01(+6.51%)
Nov 23, 2022
0.0949
0.1014
0.0918
0.0937
42,561
-0.00(-1.37%)
Nov 22, 2022
0.0850
0.1072
0.0850
0.0950
210,148
+0.00(+0.00%)
Nov 21, 2022
0.0991
0.1022
0.0885
0.0950
133,307
-0.01(-9.09%)
Nov 18, 2022
0.1045
0.1087
0.0996
0.1045
230,144
-0.01(-4.91%)
Nov 17, 2022
0.1050
0.1155
0.1000
0.1099
279,519
-0.01(-5.99%)
Nov 16, 2022
0.1153
0.1200
0.1085
0.1169
20,823
-0.01(-6.48%)
Nov 15, 2022
0.1244
0.1250
0.1200
0.1250
143,712
+0.01(+4.95%)
Nov 14, 2022
0.1122
0.1279
0.1122
0.1191
156,500
+0.01(+5.31%)
Nov 11, 2022
0.1213
0.1253
0.1120
0.1131
287,786
-0.02(-14.32%)
Nov 10, 2022
0.1129
0.1320
0.1129
0.1320
47,629
+0.01(+9.54%)
Nov 09, 2022
0.1130
0.1288
0.1097
0.1205
345,004
-0.02(-11.33%)
Nov 08, 2022
0.1329
0.1480
0.1295
0.1359
125,188
-0.01(-3.96%)
Nov 07, 2022
0.1470
0.1492
0.1366
0.1415
43,664
-0.01(-3.87%)
Nov 04, 2022
0.1592
0.1592
0.1394
0.1472
222,089
-0.00(-1.21%)
Nov 03, 2022
0.1463
0.1596
0.1411
0.1490
248,110
-0.00(-1.26%)
Nov 02, 2022
0.1499
0.1734
0.1468
0.1509
204,187
-0.01(-8.93%)
Nov 01, 2022
0.1700
0.1704
0.1585
0.1657
108,680
+0.00(+2.22%)
Oct 31, 2022
0.1774
0.1774
0.1621
0.1621
22,579
+0.01(+3.38%)
Oct 28, 2022
0.1769
0.1769
0.1554
0.1568
116,123
-0.02(-12.40%)
Oct 27, 2022
0.1850
0.1859
0.1753
0.1790
153,230
-0.00(-1.54%)
Oct 26, 2022
0.1700
0.2485
0.1700
0.1818
732,328
+0.03(+19.61%)
Oct 25, 2022
0.1400
0.1553
0.1285
0.1520
202,000
+0.02(+12.68%)
Oct 24, 2022
0.1180
0.1400
0.1121
0.1349
352,453
+0.02(+13.74%)
Oct 21, 2022
0.1000
0.1244
0.0993
0.1186
678,211
+0.01(+8.01%)
Oct 20, 2022
0.1244
0.1244
0.1030
0.1098
200,986
-0.00(-1.52%)
Oct 19, 2022
0.1257
0.1261
0.1031
0.1115
109,158
-0.01(-6.30%)
Oct 18, 2022
0.1403
0.1403
0.1147
0.1190
83,808
-0.01(-9.37%)
Oct 17, 2022
0.1200
0.1313
0.1147
0.1313
100,783
+0.01(+9.87%)
Oct 14, 2022
0.1357
0.1430
0.1100
0.1195
210,342
-0.01(-6.57%)
Oct 13, 2022
0.1300
0.1500
0.1245
0.1279
210,351
-0.01(-5.40%)
Oct 12, 2022
0.1486
0.1550
0.1300
0.1352
168,303
-0.02(-14.59%)
Oct 11, 2022
0.1800
0.1800
0.1518
0.1583
61,112
-0.00(-1.06%)
Oct 10, 2022
0.1630
0.1850
0.1426
0.1600
47,557
+0.00(+1.52%)
Oct 07, 2022
0.1702
0.1702
0.1576
0.1576
72,760
-0.01(-4.02%)
Oct 06, 2022
0.1620
0.1740
0.1620
0.1642
122,540
-0.00(-0.97%)
Oct 05, 2022
0.1658
0.1703
0.1529
0.1658
165,352
+0.00(+2.35%)
Oct 04, 2022
0.1500
0.1767
0.1500
0.1620
91,028
+0.00(+1.25%)
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.