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
Sayona Mining Ltd Ord Shs
(OP:
SYAXF
)
0.0276
-0.0024 (-8.00%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 22, 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
0.1600
0.1639
0.1510
0.1542
759,469
+0.00(+1.45%)
Sep 29, 2022
0.1600
0.1600
0.1480
0.1520
1,570,632
-0.01(-4.40%)
Sep 28, 2022
0.1540
0.1640
0.1500
0.1590
1,419,780
+0.01(+5.16%)
Sep 27, 2022
0.1725
0.1750
0.1502
0.1512
1,486,612
+0.01(+6.11%)
Sep 26, 2022
0.1600
0.1600
0.1300
0.1425
1,321,078
-0.00(-1.79%)
Sep 23, 2022
0.1650
0.1650
0.1404
0.1451
2,512,761
-0.02(-10.21%)
Sep 22, 2022
0.1720
0.1800
0.1600
0.1616
1,015,390
-0.01(-4.94%)
Sep 21, 2022
0.1800
0.1900
0.1660
0.1700
2,426,814
-0.01(-6.70%)
Sep 20, 2022
0.1900
0.2050
0.1800
0.1822
1,760,744
-0.01(-3.09%)
Sep 19, 2022
0.1650
0.1900
0.1650
0.1880
1,491,335
-0.01(-5.86%)
Sep 16, 2022
0.1935
0.2151
0.1900
0.1997
1,780,135
-0.02(-8.18%)
Sep 15, 2022
0.2200
0.2400
0.2175
0.2175
591,355
-0.02(-6.61%)
Sep 14, 2022
0.2225
0.2329
0.2225
0.2329
1,017,851
+0.00(+1.70%)
Sep 13, 2022
0.2450
0.2450
0.2220
0.2290
1,553,875
-0.00(-0.43%)
Sep 12, 2022
0.2400
0.2465
0.2251
0.2300
5,012,406
+0.01(+5.75%)
Sep 09, 2022
0.2100
0.2450
0.2100
0.2175
2,742,353
+0.01(+4.82%)
Sep 08, 2022
0.2000
0.2100
0.1950
0.2075
1,779,622
+0.02(+11.02%)
Sep 07, 2022
0.1850
0.1900
0.1750
0.1869
320,985
+0.01(+3.83%)
Sep 06, 2022
0.1880
0.2008
0.1700
0.1800
1,279,192
-0.00(-0.55%)
Sep 02, 2022
0.2005
0.2005
0.1760
0.1810
696,768
-0.00(-1.36%)
Sep 01, 2022
0.2000
0.2000
0.1801
0.1835
713,109
-0.02(-8.43%)
Aug 31, 2022
0.2005
0.2019
0.1900
0.2004
772,535
+0.01(+6.88%)
Aug 30, 2022
0.1801
0.1925
0.1801
0.1875
917,927
-0.00(-0.11%)
Aug 29, 2022
0.1800
0.1900
0.1800
0.1877
824,540
+0.00(+1.46%)
Aug 26, 2022
0.1962
0.2040
0.1848
0.1850
1,407,125
-0.02(-11.48%)
Aug 25, 2022
0.2100
0.2200
0.2010
0.2090
1,101,055
+0.01(+2.70%)
Aug 24, 2022
0.2000
0.2035
0.1909
0.2035
1,967,363
+0.01(+5.06%)
Aug 23, 2022
0.1850
0.1938
0.1850
0.1937
740,213
+0.02(+8.52%)
Aug 22, 2022
0.1877
0.2000
0.1785
0.1785
1,568,381
-0.00(-0.83%)
Aug 19, 2022
0.1700
0.1878
0.1700
0.1800
1,039,886
+0.01(+5.88%)
Aug 18, 2022
0.1864
0.1864
0.1695
0.1700
1,090,303
-0.01(-3.68%)
Aug 17, 2022
0.1884
0.1884
0.1704
0.1765
2,463,221
-0.02(-8.07%)
Aug 16, 2022
0.2000
0.2000
0.1882
0.1920
893,177
-0.01(-4.00%)
Aug 15, 2022
0.1955
0.2000
0.1955
0.2000
1,175,595
+0.01(+2.56%)
Aug 12, 2022
0.2187
0.2187
0.1917
0.1950
592,168
-0.01(-2.50%)
Aug 11, 2022
0.1901
0.2100
0.1901
0.2000
1,450,026
+0.01(+6.89%)
Aug 10, 2022
0.1800
0.1945
0.1800
0.1871
1,202,736
+0.01(+7.22%)
Aug 09, 2022
0.1800
0.2083
0.1740
0.1745
1,319,867
+0.01(+5.76%)
Aug 08, 2022
0.1500
0.1695
0.1500
0.1650
5,165,831
+0.02(+12.24%)
Aug 05, 2022
0.1499
0.1580
0.1450
0.1470
876,182
-0.00(-1.34%)
Aug 04, 2022
0.1494
0.1495
0.1426
0.1490
294,879
+0.01(+9.48%)
Aug 03, 2022
0.1400
0.1400
0.1289
0.1361
219,450
+0.01(+6.66%)
Aug 02, 2022
0.1300
0.1300
0.1220
0.1276
959,038
-0.00(-0.23%)
Aug 01, 2022
0.1316
0.1425
0.1279
0.1279
1,193,719
-0.01(-9.48%)
Jul 29, 2022
0.1478
0.1492
0.1400
0.1413
1,436,918
-0.01(-4.40%)
Jul 28, 2022
0.1400
0.1478
0.1380
0.1478
608,713
+0.01(+6.33%)
Jul 27, 2022
0.1400
0.1400
0.1310
0.1390
1,855,177
+0.01(+5.14%)
Jul 26, 2022
0.1450
0.1450
0.1310
0.1322
1,149,267
+0.00(+2.48%)
Jul 25, 2022
0.1200
0.1340
0.1200
0.1290
784,702
+0.01(+7.50%)
Jul 22, 2022
0.1300
0.1300
0.1200
0.1200
921,379
-0.01(-8.88%)
Jul 21, 2022
0.1200
0.1363
0.1200
0.1317
2,144,079
+0.02(+16.55%)
Jul 20, 2022
0.1100
0.1150
0.1050
0.1130
1,078,052
+0.01(+7.62%)
Jul 19, 2022
0.1050
0.1065
0.0985
0.1050
700,511
+0.01(+9.37%)
Jul 18, 2022
0.0930
0.1000
0.0930
0.0960
251,794
+0.00(+3.23%)
Jul 15, 2022
0.0900
0.0930
0.0890
0.0930
1,165,656
+0.00(+4.14%)
Jul 14, 2022
0.0930
0.0960
0.0890
0.0893
995,328
-0.00(-2.93%)
Jul 13, 2022
0.0900
0.0930
0.0856
0.0920
1,062,224
-0.00(-4.07%)
Jul 12, 2022
0.0867
0.0998
0.0864
0.0959
1,633,428
-0.00(-2.64%)
Jul 11, 2022
0.1049
0.1105
0.0950
0.0985
549,063
-0.00(-2.86%)
Jul 08, 2022
0.1182
0.1182
0.1001
0.1014
1,577,075
-0.01(-6.72%)
Jul 07, 2022
0.1000
0.1110
0.1000
0.1087
142,467
+0.00(+2.07%)
Jul 06, 2022
0.1069
0.1100
0.0977
0.1065
2,098,076
+0.00(+0.47%)
Jul 05, 2022
0.1200
0.1200
0.1001
0.1060
574,579
-0.00(-3.55%)
Jul 01, 2022
0.1027
0.1180
0.1027
0.1099
691,727
+0.01(+6.39%)
Jun 30, 2022
0.1110
0.1110
0.0950
0.1033
1,347,591
-0.00(-4.35%)
Jun 29, 2022
0.1200
0.1200
0.1069
0.1080
2,684,047
-0.01(-12.20%)
Jun 28, 2022
0.1141
0.1270
0.1141
0.1230
2,322,773
+0.03(+28.80%)
Jun 27, 2022
0.0952
0.1000
0.0914
0.0955
1,582,700
+0.01(+6.11%)
Jun 24, 2022
0.1000
0.1000
0.0867
0.0900
2,708,850
+0.00(+5.76%)
Jun 23, 2022
0.0892
0.0892
0.0825
0.0851
2,980,328
-0.01(-9.66%)
Jun 22, 2022
0.0921
0.0942
0.0920
0.0942
1,579,210
-0.00(-4.85%)
Jun 21, 2022
0.1060
0.1124
0.0900
0.0990
3,750,312
-0.01(-5.71%)
Jun 17, 2022
0.1000
0.1050
0.0959
0.1050
719,957
+0.01(+10.76%)
Jun 16, 2022
0.0950
0.1049
0.0930
0.0948
648,279
-0.00(-2.07%)
Jun 15, 2022
0.0950
0.0971
0.0850
0.0968
3,669,240
-0.00(-3.97%)
Jun 14, 2022
0.0900
0.1050
0.0900
0.1008
1,549,225
-0.00(-1.75%)
Jun 13, 2022
0.1033
0.1062
0.0950
0.1026
1,405,158
-0.00(-0.68%)
Jun 10, 2022
0.1059
0.1083
0.0947
0.1033
1,896,515
-0.00(-1.81%)
Jun 09, 2022
0.1100
0.1101
0.1014
0.1052
5,340,619
-0.01(-12.26%)
Jun 08, 2022
0.1200
0.1200
0.1132
0.1199
1,689,381
-0.00(-0.08%)
Jun 07, 2022
0.1200
0.1241
0.1132
0.1200
819,682
-0.01(-6.98%)
Jun 06, 2022
0.1251
0.1301
0.1188
0.1290
381,428
+0.01(+5.74%)
Jun 03, 2022
0.1200
0.1260
0.1200
0.1220
1,365,119
-0.01(-4.76%)
Jun 02, 2022
0.1288
0.1290
0.1170
0.1281
2,097,604
-0.01(-6.50%)
Jun 01, 2022
0.1234
0.1403
0.1234
0.1370
4,311,307
-0.02(-14.37%)
May 31, 2022
0.1640
0.1674
0.1505
0.1600
2,215,246
+0.01(+3.23%)
May 27, 2022
0.1481
0.1658
0.1479
0.1550
5,926,219
+0.02(+12.16%)
May 26, 2022
0.1300
0.1400
0.1295
0.1382
3,015,510
+0.00(+0.95%)
May 25, 2022
0.1400
0.1440
0.1327
0.1369
3,148,245
-0.02(-9.93%)
May 24, 2022
0.1434
0.1652
0.1401
0.1520
4,355,918
-0.03(-14.61%)
May 23, 2022
0.1800
0.1825
0.1632
0.1780
1,550,032
-0.01(-6.32%)
May 20, 2022
0.1882
0.2100
0.1850
0.1900
1,779,410
+0.00(+1.44%)
May 19, 2022
0.2018
0.2018
0.1850
0.1873
1,227,189
-0.01(-6.35%)
May 18, 2022
0.1975
0.2195
0.1950
0.2000
1,076,028
+0.01(+5.26%)
May 17, 2022
0.1940
0.1950
0.1810
0.1900
1,213,403
+0.01(+4.68%)
May 16, 2022
0.1700
0.1850
0.1700
0.1815
1,267,024
+0.01(+4.31%)
May 13, 2022
0.1500
0.1752
0.1500
0.1740
2,171,090
+0.02(+12.26%)
May 12, 2022
0.1600
0.1600
0.1500
0.1550
2,146,964
-0.02(-10.61%)
May 11, 2022
0.1710
0.1827
0.1620
0.1734
1,879,087
+0.01(+7.70%)
May 10, 2022
0.1712
0.1780
0.1503
0.1610
6,338,084
-0.01(-5.85%)
May 09, 2022
0.1800
0.2000
0.1701
0.1710
4,262,941
-0.03(-16.59%)
May 06, 2022
0.2171
0.2171
0.1900
0.2050
653,874
+0.01(+2.76%)
May 05, 2022
0.2050
0.2221
0.1950
0.1995
1,845,812
+0.01(+3.91%)
May 04, 2022
0.2170
0.2170
0.1852
0.1920
2,697,531
-0.03(-12.33%)
May 03, 2022
0.2150
0.2200
0.2096
0.2190
1,007,717
+0.01(+5.29%)
May 02, 2022
0.2250
0.2250
0.2050
0.2080
2,507,476
-0.02(-9.57%)
Apr 29, 2022
0.2350
0.2350
0.2224
0.2300
1,634,271
+0.00(+0.00%)
Apr 28, 2022
0.2400
0.2400
0.2190
0.2300
2,632,829
-0.01(-4.56%)
Apr 27, 2022
0.2300
0.2470
0.2250
0.2410
1,717,759
-0.00(-0.78%)
Apr 26, 2022
0.2600
0.2600
0.2400
0.2429
1,389,521
-0.01(-2.06%)
Apr 25, 2022
0.2500
0.2660
0.2437
0.2480
1,542,771
-0.00(-0.80%)
Apr 22, 2022
0.2680
0.2831
0.2500
0.2500
1,444,644
-0.02(-6.72%)
Apr 21, 2022
0.2690
0.2690
0.2570
0.2680
900,644
-0.00(-0.74%)
Apr 20, 2022
0.2749
0.2847
0.2560
0.2700
1,691,343
-0.01(-4.42%)
Apr 19, 2022
0.2600
0.2900
0.2600
0.2825
2,314,247
+0.03(+12.68%)
Apr 18, 2022
0.2550
0.2554
0.2400
0.2507
1,520,055
-0.00(-1.65%)
Apr 14, 2022
0.2700
0.2700
0.2392
0.2549
1,753,645
-0.01(-3.08%)
Apr 13, 2022
0.2500
0.2680
0.2500
0.2630
3,435,724
+0.03(+13.12%)
Apr 12, 2022
0.2310
0.2400
0.2150
0.2325
1,795,369
+0.02(+8.14%)
Apr 11, 2022
0.2420
0.2510
0.2065
0.2150
4,577,519
-0.03(-11.89%)
Apr 08, 2022
0.2426
0.2470
0.2376
0.2440
1,143,412
+0.01(+3.83%)
Apr 07, 2022
0.2250
0.2378
0.2200
0.2350
3,208,156
-0.02(-6.00%)
Apr 06, 2022
0.2401
0.2680
0.2400
0.2500
2,607,628
+0.01(+3.78%)
Apr 05, 2022
0.2500
0.2500
0.2300
0.2409
4,273,773
-0.03(-10.11%)
Apr 04, 2022
0.2479
0.2740
0.2479
0.2680
8,417,949
+0.07(+35.70%)
Apr 01, 2022
0.1950
0.2080
0.1880
0.1975
3,201,214
+0.01(+3.95%)
Mar 31, 2022
0.2000
0.2000
0.1730
0.1900
2,742,816
+0.00(+1.06%)
Mar 30, 2022
0.1950
0.1994
0.1813
0.1880
2,962,363
+0.00(+0.59%)
Mar 29, 2022
0.1963
0.1963
0.1765
0.1869
4,173,913
+0.01(+8.66%)
Mar 28, 2022
0.1700
0.1765
0.1620
0.1720
2,297,133
+0.00(+1.18%)
Mar 25, 2022
0.1606
0.1734
0.1606
0.1700
3,631,047
+0.01(+8.01%)
Mar 24, 2022
0.1648
0.1648
0.1502
0.1574
1,053,490
-0.00(-1.62%)
Mar 23, 2022
0.1482
0.1650
0.1482
0.1600
5,023,103
+0.02(+13.15%)
Mar 22, 2022
0.1440
0.1469
0.1395
0.1414
2,720,729
+0.00(+2.09%)
Mar 21, 2022
0.1350
0.1390
0.1200
0.1385
3,070,750
+0.01(+6.54%)
Mar 18, 2022
0.1300
0.1342
0.1245
0.1300
1,954,574
+0.01(+4.84%)
Mar 17, 2022
0.1100
0.1290
0.1100
0.1240
1,206,926
+0.00(+3.33%)
Mar 16, 2022
0.1220
0.1220
0.1135
0.1200
1,506,176
+0.00(+3.00%)
Mar 15, 2022
0.1110
0.1185
0.1100
0.1165
977,927
+0.00(+1.22%)
Mar 14, 2022
0.1200
0.1297
0.1150
0.1151
3,418,824
+0.00(+0.52%)
Mar 11, 2022
0.1090
0.1197
0.1055
0.1145
3,565,646
+0.01(+10.63%)
Mar 10, 2022
0.1100
0.1100
0.1010
0.1035
2,262,252
+0.01(+10.11%)
Mar 09, 2022
0.1000
0.1025
0.0940
0.0940
856,891
-0.00(-4.08%)
Mar 08, 2022
0.0860
0.0998
0.0860
0.0980
832,896
+0.00(+3.16%)
Mar 07, 2022
0.1000
0.1000
0.0923
0.0950
899,514
-0.00(-1.86%)
Mar 04, 2022
0.0850
0.1100
0.0850
0.0968
454,573
+0.00(+0.83%)
Mar 03, 2022
0.1055
0.1055
0.0930
0.0960
153,463
-0.00(-3.52%)
Mar 02, 2022
0.0813
0.1045
0.0813
0.0995
829,746
-0.00(-1.00%)
Mar 01, 2022
0.1100
0.1100
0.0903
0.1005
1,420,397
+0.00(+0.60%)
Feb 28, 2022
0.1051
0.1082
0.0901
0.0999
1,403,758
+0.00(+2.57%)
Feb 25, 2022
0.0900
0.0974
0.0800
0.0974
383,369
+0.01(+8.22%)
Feb 24, 2022
0.0800
0.0900
0.0800
0.0900
1,040,037
+0.01(+6.01%)
Feb 23, 2022
0.0800
0.0860
0.0800
0.0849
185,011
-0.00(-0.12%)
Feb 22, 2022
0.0820
0.0870
0.0763
0.0850
1,095,322
-0.00(-2.30%)
Feb 18, 2022
0.0870
0
-0.00(-3.33%)
Feb 17, 2022
0.0899
0.0900
0.0850
0.0900
269,780
+0.00(+0.11%)
Feb 16, 2022
0.0923
0.0923
0.0870
0.0899
489,507
+0.00(+1.24%)
Feb 15, 2022
0.0900
0.0948
0.0840
0.0888
404,503
+0.00(+4.47%)
Feb 14, 2022
0.0979
0.0979
0.0820
0.0850
598,583
-0.00(-5.03%)
Feb 11, 2022
0.0980
0.0980
0.0870
0.0895
571,833
-0.00(-3.76%)
Feb 10, 2022
0.0880
0.1010
0.0880
0.0930
1,067,196
+0.00(+1.64%)
Feb 09, 2022
0.0850
0.0930
0.0850
0.0915
174,832
+0.00(+2.81%)
Feb 08, 2022
0.0870
0.0900
0.0850
0.0890
528,334
-0.00(-1.11%)
Feb 07, 2022
0.0800
0.0930
0.0800
0.0900
477,141
-0.00(-2.17%)
Feb 04, 2022
0.0927
0.0930
0.0880
0.0920
578,895
+0.00(+2.79%)
Feb 03, 2022
0.0940
0.0890
0.0895
338,620
-0.01(-5.99%)
Feb 02, 2022
0.0955
0.0990
0.0920
0.0952
698,032
+0.01(+5.78%)
Feb 01, 2022
0.0919
0.0971
0.0880
0.0900
570,070
-0.00(-2.07%)
Jan 31, 2022
0.0860
0.0930
0.0810
0.0919
820,095
+0.01(+6.86%)
Jan 28, 2022
0.0880
0.0880
0.0800
0.0860
1,703,171
-0.01(-6.52%)
Jan 27, 2022
0.1029
0.1029
0.0900
0.0920
508,222
-0.01(-8.00%)
Jan 26, 2022
0.0915
0.1000
0.0901
0.1000
1,672,823
+0.01(+9.53%)
Jan 25, 2022
0.0920
0.1020
0.0900
0.0913
371,593
+0.00(+1.44%)
Jan 24, 2022
0.0985
0.0985
0.0860
0.0900
3,534,062
-0.00(-4.86%)
Jan 21, 2022
0.0980
0.1000
0.0910
0.0946
1,990,369
-0.01(-5.40%)
Jan 20, 2022
0.1040
0.1055
0.1000
0.1000
835,401
-0.00(-3.85%)
Jan 19, 2022
0.1048
0.1053
0.1035
0.1040
1,558,363
+0.00(+0.10%)
Jan 18, 2022
0.1060
0.1140
0.1035
0.1039
513,745
+0.00(+0.10%)
Jan 14, 2022
0.1038
0
+0.00(+0.29%)
Jan 13, 2022
0.1011
0.1050
0.1010
0.1035
968,890
+0.00(+1.47%)
Jan 12, 2022
0.1011
0.1055
0.0970
0.1020
1,013,625
+0.01(+8.40%)
Jan 11, 2022
0.0900
0.0941
0.0900
0.0941
1,443,086
+0.00(+2.28%)
Jan 10, 2022
0.0999
0.0999
0.0900
0.0920
1,632,391
-0.01(-6.12%)
Jan 07, 2022
0.1000
0.1000
0.0920
0.0980
1,294,983
-0.00(-2.00%)
Jan 06, 2022
0.1000
0.1020
0.0950
0.1000
586,084
-0.00(-0.99%)
Jan 05, 2022
0.1030
0.1050
0.1000
0.1010
826,500
-0.00(-1.85%)
Jan 04, 2022
0.0950
0.1034
0.0950
0.1029
1,446,855
+0.01(+9.47%)
Jan 03, 2022
0.0850
0.0999
0.0850
0.0940
435,107
+0.00(+2.73%)
Dec 31, 2021
0.0910
0.0930
0.0900
0.0915
375,038
+0.00(+0.99%)
Dec 30, 2021
0.0945
0.0954
0.0860
0.0906
649,702
+0.00(+0.67%)
Dec 29, 2021
0.0850
0.0910
0.0850
0.0900
3,425,473
+0.00(+5.88%)
Dec 28, 2021
0.0900
0.0900
0.0810
0.0850
741,982
-0.00(-5.56%)
Dec 27, 2021
0.0900
0.0900
0.0811
0.0900
339,526
+0.01(+9.76%)
Dec 23, 2021
0.0850
0.0900
0.0810
0.0820
1,425,668
+0.01(+7.33%)
Dec 22, 2021
0.0750
0.0845
0.0750
0.0764
1,962,210
-0.00(-3.29%)
Dec 21, 2021
0.0793
0.0800
0.0785
0.0790
1,585,834
-0.00(-1.13%)
Dec 20, 2021
0.0850
0.0940
0.0750
0.0799
1,616,299
-0.01(-8.69%)
Dec 17, 2021
0.0885
0.0950
0.0850
0.0875
672,024
-0.00(-1.02%)
Dec 16, 2021
0.0960
0.0960
0.0860
0.0884
1,135,530
-0.00(-3.39%)
Dec 15, 2021
0.0930
0.0930
0.0880
0.0915
399,711
-0.00(-4.59%)
Dec 14, 2021
0.0980
0.0980
0.0930
0.0959
259,651
-0.01(-5.98%)
Dec 13, 2021
0.1000
0.1020
0.0900
0.1020
2,148,230
-0.00(-0.97%)
Dec 10, 2021
0.0900
0.1041
0.0900
0.1030
1,341,146
+0.02(+19.49%)
Dec 09, 2021
0.0890
0.0900
0.0841
0.0862
949,649
-0.00(-1.60%)
Dec 08, 2021
0.0850
0.0896
0.0840
0.0876
712,224
+0.00(+3.55%)
Dec 07, 2021
0.0780
0.0850
0.0778
0.0846
2,681,520
+0.01(+10.59%)
Dec 06, 2021
0.0894
0.0894
0.0700
0.0765
7,829,216
-0.01(-14.04%)
Dec 03, 2021
0.0915
0.0915
0.0850
0.0890
2,449,027
-0.00(-4.30%)
Dec 02, 2021
0.1098
0.1098
0.0916
0.0930
3,674,553
-0.01(-8.37%)
Dec 01, 2021
0.1100
0.1100
0.0950
0.1015
2,677,517
-0.00(-1.46%)
Nov 30, 2021
0.1020
0.1050
0.0970
0.1030
2,949,919
+0.01(+11.96%)
Nov 29, 2021
0.0900
0.1050
0.0900
0.0920
5,880,732
-0.01(-13.78%)
Nov 26, 2021
0.1217
0.1217
0.0950
0.1067
1,716,986
-0.00(-3.00%)
Nov 24, 2021
0.1100
0.1128
0.1079
0.1100
1,289,882
+0.00(+0.92%)
Nov 23, 2021
0.1070
0.1175
0.1050
0.1090
329,868
+0.00(+1.87%)
Nov 22, 2021
0.1140
0.1180
0.1040
0.1070
965,114
-0.01(-5.98%)
Nov 19, 2021
0.1130
0.1170
0.1060
0.1138
1,567,077
+0.00(+1.61%)
Nov 18, 2021
0.1200
0.1140
0.1120
0.1120
1,332,299
-0.00(-2.61%)
Nov 17, 2021
0.1060
0.1190
0.1060
0.1150
827,836
-0.00(-1.71%)
Nov 16, 2021
0.1190
0.1200
0.1120
0.1170
875,664
-0.00(-1.68%)
Nov 15, 2021
0.1100
0.1300
0.1100
0.1190
1,407,332
+0.00(+0.51%)
Nov 12, 2021
0.1100
0.1215
0.1100
0.1184
1,118,487
+0.01(+4.96%)
Nov 11, 2021
0.1115
0.1150
0.1100
0.1128
2,478,507
-0.00(-0.18%)
Nov 10, 2021
0.1200
0.1117
0.1130
1,290,123
-0.00(-1.74%)
Nov 09, 2021
0.1150
0.1210
0.1110
0.1150
2,167,331
+0.00(+1.23%)
Nov 08, 2021
0.1170
0.1170
0.1100
0.1136
2,042,106
-0.00(-3.73%)
Nov 05, 2021
0.1210
0.1274
0.1130
0.1180
1,809,081
-0.00(-3.52%)
Nov 04, 2021
0.1175
0.1260
0.1175
0.1223
763,107
-0.00(-0.57%)
Nov 03, 2021
0.1250
0.1250
0.1195
0.1230
544,419
+0.00(+2.50%)
Nov 02, 2021
0.1200
0.1250
0.1170
0.1200
1,682,401
-0.01(-4.00%)
Nov 01, 2021
0.1150
0.1250
0.1250
0.1250
992,823
+0.00(+0.00%)
Oct 29, 2021
0.1212
0.1260
0.1205
0.1250
692,960
+0.00(+0.81%)
Oct 28, 2021
0.1260
0.1260
0.1225
0.1240
1,262,776
-0.01(-4.25%)
Oct 27, 2021
0.1340
0.1340
0.1260
0.1295
2,607,117
-0.01(-5.47%)
Oct 26, 2021
0.1390
0.1370
4,297,713
+0.01(+6.20%)
Oct 25, 2021
0.1150
0.1299
0.1150
0.1290
1,967,451
+0.01(+8.40%)
Oct 22, 2021
0.1200
0.1220
0.1150
0.1190
1,623,561
+0.00(+0.85%)
Oct 21, 2021
0.1060
0.1200
0.1060
0.1180
1,639,401
+0.00(+0.00%)
Oct 20, 2021
0.1200
0.1200
0.1120
0.1180
1,643,954
-0.00(-0.67%)
Oct 19, 2021
0.1200
0.1200
0.1146
0.1188
2,447,379
+0.00(+3.30%)
Oct 18, 2021
0.1090
0.1197
0.1090
0.1150
532,179
+0.00(+1.77%)
Oct 15, 2021
0.1200
0.1200
0.1115
0.1130
1,487,463
-0.00(-1.74%)
Oct 14, 2021
0.1120
0.1180
0.1100
0.1150
610,172
+0.00(+0.88%)
Oct 13, 2021
0.1010
0.1190
0.1010
0.1140
865,766
+0.00(+1.79%)
Oct 12, 2021
0.1190
0.1190
0.1090
0.1120
1,116,503
-0.00(-2.61%)
Oct 11, 2021
0.1192
0.1192
0.1150
0.1150
684,174
-0.00(-2.54%)
Oct 08, 2021
0.1173
0.1192
0.1100
0.1180
1,009,473
+0.00(+2.61%)
Oct 07, 2021
0.1190
0.1190
0.1100
0.1150
4,550,301
+0.00(+0.44%)
Oct 06, 2021
0.1175
0.1175
0.1070
0.1145
1,202,418
-0.00(-0.87%)
Oct 05, 2021
0.1260
0.1260
0.1150
0.1155
3,386,189
-0.01(-8.98%)
Oct 04, 2021
0.1240
0.1282
0.1200
0.1269
4,019,637
+0.00(+1.52%)
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.