Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BLQC )

0.0740 -0.0038 (-4.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2200 0.2325 0.2200 0.2300 103,237 +0.01(+2.22%)
Sep 29, 2022 0.2600 0.2600 0.2200 0.2250 118,392 -0.03(-10.89%)
Sep 28, 2022 0.2105 0.2684 0.2103 0.2525 120,848 +0.01(+5.21%)
Sep 27, 2022 0.2250 0.2500 0.2105 0.2400 75,610 +0.00(+1.05%)
Sep 26, 2022 0.2258 0.2700 0.2250 0.2375 73,973 +0.01(+3.26%)
Sep 23, 2022 0.2405 0.2405 0.2100 0.2300 294,655 -0.01(-4.96%)
Sep 22, 2022 0.2450 0.2662 0.2410 0.2420 122,335 -0.02(-6.85%)
Sep 21, 2022 0.2500 0.2600 0.2310 0.2598 169,168 +0.01(+3.92%)
Sep 20, 2022 0.2840 0.2840 0.2495 0.2500 95,820 -0.02(-8.83%)
Sep 19, 2022 0.2730 0.2997 0.2311 0.2742 161,226 +0.01(+5.46%)
Sep 16, 2022 0.2675 0.2800 0.2500 0.2600 98,404 -0.02(-7.14%)
Sep 15, 2022 0.2910 0.2910 0.2701 0.2800 34,393 -0.03(-9.82%)
Sep 14, 2022 0.3230 0.3230 0.2702 0.3105 163,220 -0.02(-7.31%)
Sep 13, 2022 0.3500 0.3563 0.2807 0.3350 585,876 -0.03(-9.46%)
Sep 12, 2022 0.2650 0.3900 0.2550 0.3700 437,817 +0.11(+42.31%)
Sep 09, 2022 0.2400 0.2699 0.2400 0.2600 313,525 +0.02(+10.59%)
Sep 08, 2022 0.2563 0.2563 0.2310 0.2351 138,773 -0.02(-9.37%)
Sep 07, 2022 0.2748 0.2748 0.2300 0.2594 95,605 -0.02(-5.60%)
Sep 06, 2022 0.2360 0.2748 0.2360 0.2748 132,450 +0.02(+6.76%)
Sep 02, 2022 0.2395 0.2675 0.2250 0.2574 344,333 +0.03(+12.01%)
Sep 01, 2022 0.2200 0.2400 0.2200 0.2298 106,794 -0.01(-4.25%)
Aug 31, 2022 0.2284 0.2436 0.2102 0.2400 251,397 +0.02(+6.76%)
Aug 30, 2022 0.2499 0.2499 0.2120 0.2248 285,225 -0.02(-8.24%)
Aug 29, 2022 0.2500 0.2600 0.2401 0.2450 287,012 -0.02(-6.49%)
Aug 26, 2022 0.2698 0.2698 0.2610 0.2620 143,661 -0.00(-1.32%)
Aug 25, 2022 0.2555 0.2915 0.2555 0.2655 74,214 -0.01(-5.18%)
Aug 24, 2022 0.2689 0.2915 0.2450 0.2800 153,106 +0.01(+3.70%)
Aug 23, 2022 0.2701 0.2777 0.2650 0.2700 88,731 -0.00(-0.04%)
Aug 22, 2022 0.2760 0.2920 0.2310 0.2701 182,875 -0.02(-5.39%)
Aug 19, 2022 0.2468 0.2855 0.2400 0.2855 196,107 +0.03(+11.96%)
Aug 18, 2022 0.2600 0.2799 0.2310 0.2550 318,336 -0.03(-8.93%)
Aug 17, 2022 0.2452 0.3050 0.2452 0.2800 328,848 -0.02(-5.12%)
Aug 16, 2022 0.4100 0.4100 0.2799 0.2951 403,863 -0.05(-14.34%)
Aug 15, 2022 0.3300 0.3799 0.3300 0.3445 177,898 -0.02(-4.31%)
Aug 12, 2022 0.3499 0.3600 0.3251 0.3600 62,697 +0.02(+7.43%)
Aug 11, 2022 0.3458 0.3770 0.3055 0.3351 137,656 +0.01(+2.32%)
Aug 10, 2022 0.3150 0.3457 0.3150 0.3275 137,895 +0.01(+2.34%)
Aug 09, 2022 0.3394 0.3394 0.3055 0.3200 153,390 -0.01(-3.12%)
Aug 08, 2022 0.3501 0.4200 0.3078 0.3303 450,950 -0.05(-12.96%)
Aug 05, 2022 0.3825 0.4198 0.3410 0.3795 241,161 -0.01(-2.69%)
Aug 04, 2022 0.4093 0.4200 0.3810 0.3900 138,795 -0.02(-3.70%)
Aug 03, 2022 0.4100 0.4200 0.3995 0.4050 245,953 +0.01(+2.53%)
Aug 02, 2022 0.3617 0.4140 0.3617 0.3950 95,589 -0.02(-5.95%)
Aug 01, 2022 0.4301 0.4500 0.4000 0.4200 47,792 -0.04(-8.60%)
Jul 29, 2022 0.4232 0.4800 0.4200 0.4595 142,758 -0.00(-0.11%)
Jul 28, 2022 0.4330 0.4700 0.4055 0.4600 76,555 +0.04(+9.55%)
Jul 27, 2022 0.4110 0.4300 0.3820 0.4199 146,359 -0.01(-1.20%)
Jul 26, 2022 0.4521 0.4835 0.3775 0.4250 310,965 -0.04(-9.57%)
Jul 25, 2022 0.4898 0.5059 0.4130 0.4700 171,870 -0.02(-4.06%)
Jul 22, 2022 0.5999 0.5999 0.4701 0.4899 240,423 -0.05(-9.29%)
Jul 21, 2022 0.4905 0.6000 0.4100 0.5401 361,434 +0.05(+10.11%)
Jul 20, 2022 0.4990 0.6189 0.4653 0.4905 1,013,416 +0.03(+6.40%)
Jul 19, 2022 0.3150 0.5000 0.3078 0.4610 1,082,852 +0.16(+53.21%)
Jul 18, 2022 0.3000 0.3045 0.2910 0.3009 299,180 +0.02(+6.51%)
Jul 15, 2022 0.2400 0.2929 0.2301 0.2825 672,153 +0.04(+18.80%)
Jul 14, 2022 0.2165 0.2378 0.2130 0.2378 107,920 +0.02(+8.04%)
Jul 13, 2022 0.2115 0.2270 0.2026 0.2201 300,638 -0.01(-3.93%)
Jul 12, 2022 0.2350 0.2350 0.2125 0.2291 193,678 +0.00(+0.39%)
Jul 11, 2022 0.2744 0.2744 0.2250 0.2282 385,716 -0.03(-10.51%)
Jul 08, 2022 0.2646 0.2744 0.2250 0.2550 105,850 +0.00(+1.59%)
Jul 07, 2022 0.2380 0.2600 0.2300 0.2510 224,143 +0.01(+5.46%)
Jul 06, 2022 0.2450 0.2774 0.2303 0.2380 263,888 +0.02(+7.94%)
Jul 05, 2022 0.2200 0.2300 0.2001 0.2205 105,882 +0.00(+0.23%)
Jul 01, 2022 0.2302 0.2396 0.2140 0.2200 182,926 -0.02(-8.30%)
Jun 30, 2022 0.2400 0.2400 0.2100 0.2399 169,571 +0.00(+2.04%)
Jun 29, 2022 0.2700 0.2700 0.2300 0.2351 162,242 -0.02(-9.58%)
Jun 28, 2022 0.2985 0.3149 0.2100 0.2600 640,652 -0.02(-6.98%)
Jun 27, 2022 0.2979 0.2979 0.2500 0.2795 322,879 -0.01(-4.80%)
Jun 24, 2022 0.2500 0.3100 0.2300 0.2936 640,854 +0.05(+22.33%)
Jun 23, 2022 0.2500 0.2600 0.1800 0.2400 1,824,958 -0.00(-0.41%)
Jun 22, 2022 0.3175 0.3500 0.1800 0.2410 3,264,723 -0.09(-27.52%)
Jun 21, 2022 0.3295 0.3500 0.3028 0.3325 178,604 +0.02(+5.66%)
Jun 17, 2022 0.2800 0.3200 0.2300 0.3147 231,020 +0.03(+8.89%)
Jun 16, 2022 0.3098 0.3098 0.2501 0.2890 454,298 -0.00(-1.57%)
Jun 15, 2022 0.3134 0.3200 0.2936 0.2936 148,148 -0.02(-5.41%)
Jun 14, 2022 0.3115 0.3350 0.3006 0.3104 277,802 -0.02(-5.94%)
Jun 13, 2022 0.3810 0.4000 0.3000 0.3300 482,209 -0.07(-17.50%)
Jun 10, 2022 0.3700 0.4200 0.3400 0.4000 303,007 +0.04(+11.11%)
Jun 09, 2022 0.3540 0.3841 0.3510 0.3600 129,214 -0.00(-1.10%)
Jun 08, 2022 0.4500 0.4500 0.3540 0.3640 295,107 -0.02(-4.21%)
Jun 07, 2022 0.3705 0.4400 0.3500 0.3800 164,539 -0.00(-0.08%)
Jun 06, 2022 0.4031 0.4199 0.3800 0.3803 111,277 -0.02(-5.77%)
Jun 03, 2022 0.3945 0.4399 0.3650 0.4036 98,708 +0.02(+6.18%)
Jun 02, 2022 0.4180 0.4180 0.3300 0.3801 333,092 -0.04(-9.07%)
Jun 01, 2022 0.4000 0.4800 0.3815 0.4180 237,508 -0.03(-7.11%)
May 31, 2022 0.5500 0.5500 0.3705 0.4500 295,487 -0.02(-4.26%)
May 27, 2022 0.4200 0.4800 0.4200 0.4700 135,299 -0.01(-2.08%)
May 26, 2022 0.3851 0.4800 0.3464 0.4800 205,649 +0.10(+26.32%)
May 25, 2022 0.4145 0.4200 0.3315 0.3800 547,148 -0.03(-6.75%)
May 24, 2022 0.4400 0.4400 0.3800 0.4075 107,416 -0.03(-7.39%)
May 23, 2022 0.4801 0.5000 0.4141 0.4400 219,399 -0.03(-6.38%)
May 20, 2022 0.5150 0.5150 0.4623 0.4700 76,186 -0.05(-9.62%)
May 19, 2022 0.5100 0.5799 0.4803 0.5200 237,996 -0.02(-3.76%)
May 18, 2022 0.5417 0.5895 0.5400 0.5403 104,885 +0.01(+0.99%)
May 17, 2022 0.5500 0.6392 0.4650 0.5350 229,683 -0.01(-2.28%)
May 16, 2022 0.4511 0.6800 0.4511 0.5475 297,287 +0.03(+5.29%)
May 13, 2022 0.4405 0.5500 0.4405 0.5200 222,174 +0.07(+15.56%)
May 12, 2022 0.4650 0.4650 0.3160 0.4500 1,713,688 -0.04(-7.58%)
May 11, 2022 0.5785 0.5785 0.4600 0.4869 268,854 -0.07(-13.05%)
May 10, 2022 0.4504 0.6000 0.4504 0.5600 330,044 +0.06(+12.00%)
May 09, 2022 0.7000 0.7000 0.4500 0.5000 644,281 -0.21(-29.55%)
May 06, 2022 0.7500 0.7710 0.6700 0.7097 111,187 -0.00(-0.04%)
May 05, 2022 0.7630 0.7995 0.6801 0.7100 149,844 -0.07(-8.56%)
May 04, 2022 0.8495 0.8495 0.7400 0.7765 248,688 -0.07(-8.07%)
May 03, 2022 0.7800 0.8950 0.7700 0.8447 221,031 +0.07(+9.73%)
May 02, 2022 0.7300 0.8000 0.7211 0.7698 192,413 +0.04(+6.11%)
Apr 29, 2022 0.6790 0.7499 0.6500 0.7255 147,091 +0.07(+11.05%)
Apr 28, 2022 0.6700 0.7000 0.6010 0.6533 513,445 -0.02(-2.49%)
Apr 27, 2022 0.7800 0.8200 0.6160 0.6700 470,668 -0.11(-14.10%)
Apr 26, 2022 0.8300 0.8800 0.7006 0.7800 294,374 -0.06(-7.42%)
Apr 25, 2022 0.8500 0.8799 0.8200 0.8425 79,048 -0.03(-3.11%)
Apr 22, 2022 0.8590 0.8900 0.7500 0.8695 414,731 +0.01(+1.70%)
Apr 21, 2022 0.8805 0.9500 0.7850 0.8550 321,784 -0.03(-2.84%)
Apr 20, 2022 0.8601 1.080 0.8600 0.8800 455,747 -0.02(-2.43%)
Apr 19, 2022 0.9500 0.9599 0.8706 0.9019 199,718 -0.05(-5.06%)
Apr 18, 2022 0.9600 1.000 0.9100 0.9500 186,510 -0.03(-3.06%)
Apr 14, 2022 0.9899 0.9899 0.9300 0.9800 138,304 +0.02(+1.82%)
Apr 13, 2022 0.9640 0.9900 0.9401 0.9625 184,659 -0.00(-0.08%)
Apr 12, 2022 1.010 1.010 0.9400 0.9633 262,475 -0.02(-1.70%)
Apr 11, 2022 1.050 1.070 0.9775 0.9800 280,635 -0.12(-10.91%)
Apr 08, 2022 1.070 1.130 0.9750 1.100 110,489 +0.02(+1.85%)
Apr 07, 2022 1.120 1.120 1.050 1.080 107,099 -0.06(-5.26%)
Apr 06, 2022 1.170 1.190 1.080 1.140 323,861 -0.04(-3.39%)
Apr 05, 2022 1.190 1.190 1.130 1.180 65,043 +0.02(+1.72%)
Apr 04, 2022 1.135 1.205 1.115 1.160 135,470 +0.01(+0.96%)
Apr 01, 2022 1.145 1.220 1.110 1.149 199,581 +0.00(+0.35%)
Mar 31, 2022 1.190 1.210 1.100 1.145 209,461 -0.05(-4.58%)
Mar 30, 2022 1.070 1.200 1.070 1.200 312,209 +0.15(+14.29%)
Mar 29, 2022 0.9850 1.100 0.9850 1.050 518,917 +0.05(+5.00%)
Mar 28, 2022 1.020 1.100 0.9600 1.000 317,062 +0.00(+0.00%)
Mar 25, 2022 0.9998 1.020 0.9000 1.000 93,112 +0.01(+1.00%)
Mar 24, 2022 0.9890 1.030 0.9500 0.9901 297,335 +0.03(+3.14%)
Mar 23, 2022 1.030 1.030 0.7826 0.9600 695,276 -0.06(-5.88%)
Mar 22, 2022 1.010 1.040 0.9650 1.020 334,365 +0.01(+0.49%)
Mar 21, 2022 1.070 1.070 1.000 1.015 165,056 -0.04(-3.33%)
Mar 18, 2022 1.010 1.100 1.000 1.050 177,053 +0.06(+5.53%)
Mar 17, 2022 1.040 1.040 0.9800 0.9950 154,648 -0.03(-2.45%)
Mar 16, 2022 1.030 1.030 0.9900 1.020 95,360 +0.01(+0.99%)
Mar 15, 2022 1.010 1.030 0.9700 1.010 104,581 +0.01(+0.50%)
Mar 14, 2022 1.042 1.067 0.9800 1.005 157,783 -0.05(-4.29%)
Mar 11, 2022 1.080 1.120 1.000 1.050 97,356 -0.03(-3.23%)
Mar 10, 2022 1.100 1.110 1.050 1.085 181,872 -0.02(-1.36%)
Mar 09, 2022 1.040 1.150 1.020 1.100 273,990 +0.09(+8.37%)
Mar 08, 2022 1.040 1.150 0.9800 1.015 329,926 +0.03(+3.57%)
Mar 07, 2022 1.260 1.260 0.9800 0.9800 585,152 -0.23(-19.01%)
Mar 04, 2022 1.450 1.450 1.210 1.210 233,563 -0.22(-15.38%)
Mar 03, 2022 1.345 1.540 1.280 1.430 469,276 +0.23(+19.17%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.