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
Leafbuyer Technologies Inc
(OP:
LBUY
)
0.0239
-0.0021 (-8.08%)
Streaming Delayed Price
Updated: 1:15 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 30, 2020
0.0610
0.0610
0.0530
0.0600
93,786
+0.00(+0.84%)
Sep 29, 2020
0.0610
0.0700
0.0580
0.0595
442,241
-0.00(-0.83%)
Sep 28, 2020
0.0600
0.0617
0.0500
0.0600
828,707
-0.01(-9.09%)
Sep 25, 2020
0.0661
0.0662
0.0600
0.0660
143,400
+0.00(+1.54%)
Sep 24, 2020
0.0648
0.0725
0.0648
0.0650
132,741
-0.00(-5.80%)
Sep 23, 2020
0.0721
0.0730
0.0690
0.0690
168,680
-0.00(-4.30%)
Sep 22, 2020
0.0610
0.0730
0.0610
0.0721
238,502
+0.00(+2.56%)
Sep 21, 2020
0.0739
0.0745
0.0655
0.0703
251,590
+0.00(+3.38%)
Sep 18, 2020
0.0680
0.0700
0.0655
0.0680
159,600
+0.00(+1.04%)
Sep 17, 2020
0.0600
0.0690
0.0600
0.0673
54,911
+0.00(+1.66%)
Sep 16, 2020
0.0648
0.0680
0.0648
0.0662
58,781
-0.00(-0.90%)
Sep 15, 2020
0.0690
0.0690
0.0650
0.0668
26,064
-0.00(-0.60%)
Sep 14, 2020
0.0622
0.0688
0.0622
0.0672
40,621
-0.00(-1.90%)
Sep 11, 2020
0.0690
0.0690
0.0648
0.0685
48,300
+0.00(+2.24%)
Sep 10, 2020
0.0626
0.0670
0.0625
0.0670
44,938
+0.00(+6.35%)
Sep 09, 2020
0.0620
0.0688
0.0620
0.0630
78,263
+0.00(+1.29%)
Sep 08, 2020
0.0680
0.0680
0.0610
0.0622
86,171
-0.01(-7.85%)
Sep 04, 2020
0.0625
0.0680
0.0610
0.0675
116,700
+0.01(+8.87%)
Sep 03, 2020
0.0610
0.0642
0.0610
0.0620
43,183
+0.00(+0.98%)
Sep 02, 2020
0.0660
0.0660
0.0610
0.0614
129,982
-0.00(-2.54%)
Sep 01, 2020
0.0610
0.0688
0.0610
0.0630
295,663
-0.00(-4.55%)
Aug 31, 2020
0.0610
0.0688
0.0610
0.0660
108,576
-0.00(-4.07%)
Aug 28, 2020
0.0600
0.0689
0.0600
0.0688
84,100
+0.01(+9.21%)
Aug 27, 2020
0.0610
0.0680
0.0600
0.0630
525,869
-0.00(-4.55%)
Aug 26, 2020
0.0690
0.0690
0.0646
0.0660
184,598
-0.00(-3.51%)
Aug 25, 2020
0.0687
0.0690
0.0682
0.0684
39,660
+0.00(+0.29%)
Aug 24, 2020
0.0708
0.0715
0.0630
0.0682
97,874
-0.00(-4.62%)
Aug 21, 2020
0.0670
0.0718
0.0647
0.0715
266,300
+0.00(+1.56%)
Aug 20, 2020
0.0694
0.0718
0.0680
0.0704
50,657
-0.00(-0.71%)
Aug 19, 2020
0.0690
0.0718
0.0655
0.0709
167,888
-0.00(-0.14%)
Aug 18, 2020
0.0690
0.0718
0.0690
0.0710
69,050
+0.00(+1.43%)
Aug 17, 2020
0.0653
0.0750
0.0650
0.0700
348,536
-0.00(-2.78%)
Aug 14, 2020
0.0770
0.0770
0.0653
0.0720
264,200
+0.00(+1.41%)
Aug 13, 2020
0.0740
0.0740
0.0698
0.0710
30,303
+0.00(+1.87%)
Aug 12, 2020
0.0740
0.0740
0.0696
0.0697
135,390
-0.00(-0.43%)
Aug 11, 2020
0.0701
0.0767
0.0677
0.0700
210,856
-0.00(-4.76%)
Aug 10, 2020
0.0735
0.0780
0.0735
0.0735
147,900
-0.00(-2.00%)
Aug 07, 2020
0.0745
0.0775
0.0735
0.0750
66,000
+0.00(+0.13%)
Aug 06, 2020
0.0739
0.0749
0.0735
0.0749
83,190
+0.00(+1.35%)
Aug 05, 2020
0.0650
0.0739
0.0650
0.0739
168,153
+0.01(+10.30%)
Aug 04, 2020
0.0789
0.0789
0.0604
0.0670
389,421
-0.01(-7.84%)
Aug 03, 2020
0.0720
0.0789
0.0705
0.0727
137,837
+0.00(+0.97%)
Jul 31, 2020
0.0789
0.0789
0.0720
0.0720
70,400
+0.00(+0.00%)
Jul 30, 2020
0.0710
0.0743
0.0710
0.0720
72,220
-0.00(-1.10%)
Jul 29, 2020
0.0710
0.0728
0.0710
0.0728
70,462
-0.00(-2.80%)
Jul 28, 2020
0.0750
0.0750
0.0705
0.0749
196,925
+0.00(+2.32%)
Jul 27, 2020
0.0710
0.0765
0.0710
0.0732
117,247
+0.00(+0.27%)
Jul 24, 2020
0.0710
0.0731
0.0710
0.0730
56,600
-0.00(-3.05%)
Jul 23, 2020
0.0700
0.0759
0.0700
0.0753
32,617
+0.01(+7.57%)
Jul 22, 2020
0.0713
0.0770
0.0700
0.0700
244,034
-0.00(-5.15%)
Jul 21, 2020
0.0761
0.0766
0.0723
0.0738
67,110
-0.00(-3.02%)
Jul 20, 2020
0.0800
0.0800
0.0742
0.0761
173,257
+0.00(+1.47%)
Jul 17, 2020
0.0750
0.0800
0.0750
0.0750
106,600
-0.00(-3.85%)
Jul 16, 2020
0.0733
0.0780
0.0733
0.0780
111,337
+0.00(+0.52%)
Jul 15, 2020
0.0733
0.0778
0.0733
0.0776
62,403
-0.00(-0.26%)
Jul 14, 2020
0.0750
0.0780
0.0742
0.0778
95,177
+0.00(+1.04%)
Jul 13, 2020
0.0770
0.0775
0.0755
0.0770
184,317
+0.00(+0.26%)
Jul 10, 2020
0.0750
0.0770
0.0750
0.0768
72,900
-0.00(-0.26%)
Jul 09, 2020
0.0750
0.0770
0.0750
0.0770
65,414
+0.00(+0.52%)
Jul 08, 2020
0.0750
0.0770
0.0750
0.0766
39,557
-0.00(-0.52%)
Jul 07, 2020
0.0770
0.0779
0.0755
0.0770
89,379
+0.00(+0.00%)
Jul 06, 2020
0.0760
0.0780
0.0758
0.0770
223,672
+0.00(+1.32%)
Jul 02, 2020
0.0760
0.0795
0.0760
0.0760
53,500
-0.00(-2.56%)
Jul 01, 2020
0.0790
0.0795
0.0760
0.0780
121,169
-0.00(-0.64%)
Jun 30, 2020
0.0790
0.0790
0.0760
0.0785
186,913
-0.00(-0.51%)
Jun 29, 2020
0.0774
0.0800
0.0725
0.0789
150,566
+0.00(+5.20%)
Jun 26, 2020
0.0770
0.0775
0.0734
0.0750
111,300
-0.00(-1.45%)
Jun 25, 2020
0.0799
0.0800
0.0725
0.0761
433,371
+0.00(+1.87%)
Jun 24, 2020
0.0714
0.0770
0.0714
0.0747
125,485
+0.00(+3.03%)
Jun 23, 2020
0.0770
0.0770
0.0720
0.0725
78,605
-0.00(-3.33%)
Jun 22, 2020
0.0713
0.0750
0.0713
0.0750
120,225
+0.00(+4.17%)
Jun 19, 2020
0.0721
0.0770
0.0709
0.0720
150,100
-0.00(-4.00%)
Jun 18, 2020
0.0770
0.0800
0.0706
0.0750
171,419
-0.00(-1.32%)
Jun 17, 2020
0.0700
0.0770
0.0700
0.0760
75,198
+0.00(+1.33%)
Jun 16, 2020
0.0725
0.0770
0.0725
0.0750
157,613
+0.00(+2.32%)
Jun 15, 2020
0.0700
0.0740
0.0700
0.0733
38,240
-0.00(-0.81%)
Jun 12, 2020
0.0705
0.0769
0.0700
0.0739
86,900
+0.00(+4.08%)
Jun 11, 2020
0.0720
0.0750
0.0705
0.0710
101,646
-0.00(-4.31%)
Jun 10, 2020
0.0728
0.0780
0.0705
0.0742
325,522
-0.00(-1.07%)
Jun 09, 2020
0.0800
0.0800
0.0705
0.0750
57,940
-0.00(-2.60%)
Jun 08, 2020
0.0740
0.0770
0.0700
0.0770
273,006
+0.00(+4.05%)
Jun 05, 2020
0.0760
0.0780
0.0691
0.0740
762,900
-0.00(-1.33%)
Jun 04, 2020
0.0660
0.0780
0.0660
0.0750
129,324
+0.00(+0.00%)
Jun 03, 2020
0.0835
0.0835
0.0690
0.0750
629,402
-0.01(-7.52%)
Jun 02, 2020
0.0800
0.0870
0.0790
0.0811
234,368
-0.00(-0.49%)
Jun 01, 2020
0.0800
0.0880
0.0781
0.0815
253,638
-0.00(-4.12%)
May 29, 2020
0.0800
0.0900
0.0790
0.0850
262,000
+0.01(+8.97%)
May 28, 2020
0.0820
0.0829
0.0770
0.0780
200,558
-0.00(-4.88%)
May 27, 2020
0.0830
0.0830
0.0780
0.0820
217,992
+0.01(+7.89%)
May 26, 2020
0.0900
0.0900
0.0755
0.0760
366,673
-0.01(-6.63%)
May 22, 2020
0.0730
0.0814
0.0700
0.0814
203,400
+0.01(+13.06%)
May 21, 2020
0.0750
0.0750
0.0690
0.0720
318,974
-0.00(-1.37%)
May 20, 2020
0.0745
0.0750
0.0691
0.0730
302,001
+0.00(+5.80%)
May 19, 2020
0.0720
0.0750
0.0690
0.0690
378,157
-0.00(-2.82%)
May 18, 2020
0.0740
0.0740
0.0695
0.0710
328,301
-0.00(-0.70%)
May 15, 2020
0.0740
0.0740
0.0691
0.0715
158,800
-0.00(-0.28%)
May 14, 2020
0.0740
0.0740
0.0687
0.0717
177,939
-0.00(-0.42%)
May 13, 2020
0.0710
0.0750
0.0700
0.0720
330,582
-0.00(-3.87%)
May 12, 2020
0.0770
0.0770
0.0710
0.0749
433,645
-0.00(-2.73%)
May 11, 2020
0.0850
0.0850
0.0751
0.0770
107,482
-0.00(-3.75%)
May 08, 2020
0.0820
0.0820
0.0711
0.0800
236,200
+0.00(+0.13%)
May 07, 2020
0.0810
0.0810
0.0750
0.0799
223,551
-0.00(-1.36%)
May 06, 2020
0.0780
0.0850
0.0750
0.0810
467,229
-0.00(-5.15%)
May 05, 2020
0.0810
0.0900
0.0810
0.0854
222,479
-0.00(-2.84%)
May 04, 2020
0.0811
0.0879
0.0811
0.0879
105,791
+0.01(+8.52%)
May 01, 2020
0.0850
0.0850
0.0800
0.0810
276,100
-0.00(-1.82%)
Apr 30, 2020
0.0850
0.0850
0.0825
0.0825
29,738
-0.00(-2.94%)
Apr 29, 2020
0.0810
0.0900
0.0810
0.0850
265,740
+0.00(+0.00%)
Apr 28, 2020
0.0810
0.0880
0.0810
0.0850
41,401
-0.00(-1.16%)
Apr 27, 2020
0.0910
0.0910
0.0775
0.0860
274,003
-0.00(-4.44%)
Apr 24, 2020
0.0850
0.0900
0.0788
0.0900
161,200
+0.00(+5.88%)
Apr 23, 2020
0.0910
0.0910
0.0753
0.0850
856,109
+0.00(+3.79%)
Apr 22, 2020
0.0890
0.0890
0.0800
0.0819
161,975
-0.01(-6.93%)
Apr 21, 2020
0.0900
0.0924
0.0810
0.0880
170,982
-0.00(-1.35%)
Apr 20, 2020
0.0922
0.0922
0.0810
0.0892
248,434
+0.00(+2.53%)
Apr 17, 2020
0.0810
0.0922
0.0810
0.0870
360,900
+0.00(+2.23%)
Apr 16, 2020
0.0850
0.0900
0.0850
0.0851
174,549
+0.00(+0.12%)
Apr 15, 2020
0.0850
0.0925
0.0815
0.0850
247,849
+0.00(+4.17%)
Apr 14, 2020
0.0875
0.0875
0.0810
0.0816
262,115
-0.00(-4.00%)
Apr 13, 2020
0.0875
0.0875
0.0809
0.0850
44,516
-0.00(-2.86%)
Apr 09, 2020
0.0850
0.0880
0.0809
0.0875
99,300
+0.00(+2.94%)
Apr 08, 2020
0.0866
0.0866
0.0806
0.0850
88,208
-0.00(-1.73%)
Apr 07, 2020
0.0850
0.0887
0.0810
0.0865
122,036
-0.00(-0.57%)
Apr 06, 2020
0.0888
0.0888
0.0800
0.0870
290,697
+0.01(+8.07%)
Apr 03, 2020
0.0847
0.0890
0.0804
0.0805
101,300
-0.00(-0.12%)
Apr 02, 2020
0.0890
0.0950
0.0801
0.0806
148,975
-0.00(-0.62%)
Apr 01, 2020
0.0849
0.0900
0.0811
0.0811
78,878
-0.00(-4.48%)
Mar 31, 2020
0.0880
0.0930
0.0812
0.0849
158,980
+0.00(+4.81%)
Mar 30, 2020
0.0790
0.0900
0.0750
0.0810
88,671
-0.00(-4.71%)
Mar 27, 2020
0.0950
0.0950
0.0736
0.0850
178,100
-0.01(-9.57%)
Mar 26, 2020
0.0801
0.1099
0.0801
0.0940
150,561
+0.00(+5.50%)
Mar 25, 2020
0.0990
0.1000
0.0800
0.0891
209,081
-0.00(-5.21%)
Mar 24, 2020
0.0850
0.1100
0.0800
0.0940
396,275
+0.02(+25.33%)
Mar 23, 2020
0.0675
0.0750
0.0650
0.0750
230,114
+0.00(+7.14%)
Mar 20, 2020
0.0650
0.0730
0.0650
0.0700
87,200
+0.00(+1.45%)
Mar 19, 2020
0.0715
0.0750
0.0578
0.0690
344,543
-0.00(-1.43%)
Mar 18, 2020
0.0750
0.0800
0.0700
0.0700
1,193,073
-0.00(-6.29%)
Mar 17, 2020
0.0720
0.0800
0.0700
0.0747
268,976
+0.00(+6.56%)
Mar 16, 2020
0.0789
0.0789
0.0700
0.0701
368,948
-0.00(-6.53%)
Mar 13, 2020
0.0800
0.0800
0.0701
0.0750
307,500
+0.00(+0.00%)
Mar 12, 2020
0.0800
0.0800
0.0650
0.0750
377,382
-0.01(-14.68%)
Mar 11, 2020
0.0900
0.0990
0.0810
0.0879
223,882
-0.00(-2.44%)
Mar 10, 2020
0.0920
0.1000
0.0900
0.0901
457,714
-0.00(-3.64%)
Mar 09, 2020
0.0925
0.0980
0.0900
0.0935
426,339
-0.01(-5.56%)
Mar 06, 2020
0.1200
0.1200
0.0980
0.0990
308,100
-0.01(-10.00%)
Mar 05, 2020
0.1000
0.1180
0.0980
0.1100
303,672
+0.01(+7.11%)
Mar 04, 2020
0.0951
0.1042
0.0951
0.1027
157,939
-0.00(-1.53%)
Mar 03, 2020
0.1189
0.1200
0.0951
0.1043
699,951
-0.02(-13.08%)
Mar 02, 2020
0.0965
0.1214
0.0965
0.1200
345,542
+0.02(+20.12%)
Feb 28, 2020
0.0901
0.0999
0.0810
0.0999
606,100
+0.01(+8.59%)
Feb 27, 2020
0.0875
0.1112
0.0875
0.0920
549,115
-0.02(-16.36%)
Feb 26, 2020
0.1100
0.1235
0.0900
0.1100
346,489
-0.01(-6.94%)
Feb 25, 2020
0.1150
0.1220
0.1101
0.1182
329,653
-0.00(-1.50%)
Feb 24, 2020
0.1160
0.1220
0.1150
0.1200
162,009
+0.00(+2.56%)
Feb 21, 2020
0.1200
0.1200
0.1160
0.1170
78,100
-0.00(-2.50%)
Feb 20, 2020
0.1200
0.1250
0.1200
0.1200
117,046
-0.00(-3.23%)
Feb 19, 2020
0.1225
0.1250
0.1150
0.1240
132,157
+0.00(+0.00%)
Feb 18, 2020
0.1100
0.1240
0.1100
0.1240
189,090
+0.00(+0.00%)
Feb 14, 2020
0.1300
0.1300
0.1110
0.1240
252,700
+0.01(+7.83%)
Feb 13, 2020
0.1130
0.1200
0.1100
0.1150
154,222
+0.00(+1.14%)
Feb 12, 2020
0.1245
0.1307
0.1100
0.1137
751,810
-0.01(-10.47%)
Feb 11, 2020
0.1201
0.1324
0.1201
0.1270
112,349
-0.00(-2.16%)
Feb 10, 2020
0.1222
0.1299
0.1200
0.1298
335,458
+0.01(+4.68%)
Feb 07, 2020
0.1250
0.1340
0.1230
0.1240
369,000
-0.00(-2.36%)
Feb 06, 2020
0.1240
0.1370
0.1240
0.1270
232,438
-0.00(-2.31%)
Feb 05, 2020
0.1240
0.1300
0.1240
0.1300
171,467
+0.00(+1.56%)
Feb 04, 2020
0.1231
0.1313
0.1231
0.1280
294,165
+0.00(+0.31%)
Feb 03, 2020
0.1225
0.1340
0.1222
0.1276
183,492
+0.00(+2.08%)
Jan 31, 2020
0.1260
0.1339
0.1250
0.1250
206,100
-0.00(-2.34%)
Jan 30, 2020
0.1320
0.1360
0.1252
0.1280
201,529
-0.00(-2.66%)
Jan 29, 2020
0.1300
0.1365
0.1300
0.1315
145,767
+0.00(+1.15%)
Jan 28, 2020
0.1350
0.1420
0.1300
0.1300
340,478
-0.00(-2.11%)
Jan 27, 2020
0.1450
0.1450
0.1328
0.1328
231,302
-0.01(-5.14%)
Jan 24, 2020
0.1325
0.1410
0.1325
0.1400
331,300
+0.01(+5.58%)
Jan 23, 2020
0.1290
0.1400
0.1270
0.1326
136,709
+0.00(+2.00%)
Jan 22, 2020
0.1300
0.1399
0.1257
0.1300
182,274
+0.00(+3.01%)
Jan 21, 2020
0.1311
0.1390
0.1200
0.1262
245,734
-0.01(-9.14%)
Jan 17, 2020
0.1360
0.1415
0.1310
0.1389
135,100
-0.00(-0.79%)
Jan 16, 2020
0.1285
0.1420
0.1285
0.1400
380,336
+0.01(+8.53%)
Jan 15, 2020
0.1250
0.1300
0.1250
0.1290
133,027
+0.00(+1.34%)
Jan 14, 2020
0.1350
0.1350
0.1250
0.1273
55,577
+0.00(+1.84%)
Jan 13, 2020
0.1350
0.1350
0.1225
0.1250
181,566
+0.00(+0.00%)
Jan 10, 2020
0.1280
0.1340
0.1250
0.1250
136,100
-0.00(-3.33%)
Jan 09, 2020
0.1300
0.1349
0.1275
0.1293
195,980
-0.00(-0.31%)
Jan 08, 2020
0.1201
0.1298
0.1201
0.1297
77,332
+0.01(+7.72%)
Jan 07, 2020
0.1210
0.1299
0.1200
0.1204
113,459
-0.00(-3.29%)
Jan 06, 2020
0.1101
0.1300
0.1101
0.1245
191,493
-0.01(-4.23%)
Jan 03, 2020
0.1300
0.1300
0.1200
0.1300
185,400
+0.01(+4.00%)
Jan 02, 2020
0.1200
0.1250
0.1100
0.1250
211,842
+0.01(+8.70%)
Dec 31, 2019
0.1050
0.1250
0.1020
0.1150
647,100
-0.00(-3.77%)
Dec 30, 2019
0.1170
0.1250
0.1089
0.1195
505,436
-0.00(-0.83%)
Dec 27, 2019
0.1260
0.1300
0.1100
0.1205
388,500
-0.01(-6.66%)
Dec 26, 2019
0.1260
0.1367
0.1200
0.1291
232,481
-0.00(-0.92%)
Dec 24, 2019
0.1419
0.1419
0.1220
0.1303
607,000
-0.01(-8.11%)
Dec 23, 2019
0.1300
0.1419
0.1200
0.1418
399,209
+0.02(+13.44%)
Dec 20, 2019
0.1355
0.1419
0.1200
0.1250
163,300
-0.01(-3.85%)
Dec 19, 2019
0.1275
0.1324
0.1275
0.1300
175,741
-0.00(-1.81%)
Dec 18, 2019
0.1300
0.1391
0.1300
0.1324
196,185
-0.01(-5.43%)
Dec 17, 2019
0.1480
0.1480
0.1302
0.1400
173,260
+0.00(+0.00%)
Dec 16, 2019
0.1380
0.1489
0.1380
0.1400
145,863
-0.00(-1.13%)
Dec 13, 2019
0.1500
0.1525
0.1346
0.1416
344,300
+0.00(+1.80%)
Dec 12, 2019
0.1400
0.1490
0.1380
0.1391
276,932
+0.00(+0.00%)
Dec 11, 2019
0.1361
0.1425
0.1361
0.1391
127,247
+0.00(+0.80%)
Dec 10, 2019
0.1361
0.1400
0.1340
0.1380
56,729
-0.00(-1.43%)
Dec 09, 2019
0.1451
0.1484
0.1302
0.1400
259,955
-0.01(-3.51%)
Dec 06, 2019
0.1525
0.1525
0.1408
0.1451
88,400
-0.00(-0.96%)
Dec 05, 2019
0.1400
0.1580
0.1400
0.1465
86,001
+0.00(+2.09%)
Dec 04, 2019
0.1435
0.1550
0.1400
0.1435
195,118
-0.00(-2.25%)
Dec 03, 2019
0.1460
0.1537
0.1436
0.1468
253,558
-0.00(-0.47%)
Dec 02, 2019
0.1600
0.1600
0.1460
0.1475
165,819
-0.01(-3.28%)
Nov 29, 2019
0.1460
0.1550
0.1460
0.1525
49,600
+0.00(+2.69%)
Nov 27, 2019
0.1435
0.1520
0.1435
0.1485
126,700
+0.01(+3.48%)
Nov 26, 2019
0.1403
0.1550
0.1403
0.1435
296,027
+0.00(+1.13%)
Nov 25, 2019
0.1403
0.1500
0.1403
0.1419
182,002
-0.00(-0.77%)
Nov 22, 2019
0.1403
0.1500
0.1403
0.1430
134,400
-0.00(-1.79%)
Nov 21, 2019
0.1350
0.1500
0.1350
0.1456
257,575
+0.01(+4.75%)
Nov 20, 2019
0.1400
0.1461
0.1350
0.1390
183,517
-0.01(-4.92%)
Nov 19, 2019
0.1301
0.1473
0.1301
0.1462
113,681
+0.01(+5.18%)
Nov 18, 2019
0.1450
0.1497
0.1301
0.1390
259,860
-0.01(-4.79%)
Nov 15, 2019
0.1529
0.1529
0.1450
0.1460
166,600
-0.01(-4.26%)
Nov 14, 2019
0.1595
0.1595
0.1500
0.1525
304,952
+0.00(+1.06%)
Nov 13, 2019
0.1503
0.1550
0.1503
0.1509
207,866
+0.00(+0.33%)
Nov 12, 2019
0.1551
0.1598
0.1501
0.1504
106,775
+0.00(+0.13%)
Nov 11, 2019
0.1550
0.1600
0.1453
0.1502
87,318
-0.00(-1.77%)
Nov 08, 2019
0.1431
0.1529
0.1431
0.1529
250,700
+0.01(+5.45%)
Nov 07, 2019
0.1400
0.1500
0.1400
0.1450
190,398
-0.01(-3.33%)
Nov 06, 2019
0.1550
0.1610
0.1401
0.1500
253,459
-0.01(-7.41%)
Nov 05, 2019
0.1633
0.1699
0.1350
0.1620
499,805
+0.01(+4.52%)
Nov 04, 2019
0.1450
0.1600
0.1350
0.1550
414,995
+0.01(+6.90%)
Nov 01, 2019
0.1550
0.1550
0.1322
0.1450
515,800
-0.01(-6.45%)
Oct 31, 2019
0.1780
0.1780
0.1501
0.1550
624,995
-0.02(-12.68%)
Oct 30, 2019
0.1751
0.1900
0.1700
0.1775
393,530
+0.01(+4.41%)
Oct 29, 2019
0.2200
0.2200
0.1600
0.1700
1,219,568
-0.04(-20.93%)
Oct 28, 2019
0.2298
0.2300
0.2050
0.2150
1,739,658
+0.01(+4.88%)
Oct 25, 2019
0.1750
0.2230
0.1725
0.2050
3,968,900
+0.03(+17.82%)
Oct 24, 2019
0.1750
0.1770
0.1500
0.1740
1,210,189
+0.01(+7.47%)
Oct 23, 2019
0.1200
0.1620
0.1200
0.1619
1,260,592
+0.04(+32.49%)
Oct 22, 2019
0.1146
0.1290
0.1112
0.1222
449,951
+0.01(+9.11%)
Oct 21, 2019
0.1100
0.1171
0.1100
0.1120
215,829
+0.00(+1.73%)
Oct 18, 2019
0.1134
0.1189
0.1081
0.1101
112,600
-0.00(-1.70%)
Oct 17, 2019
0.1014
0.1142
0.1001
0.1120
240,113
+0.01(+9.06%)
Oct 16, 2019
0.1000
0.1077
0.1000
0.1027
117,242
+0.00(+2.50%)
Oct 15, 2019
0.1000
0.1067
0.0960
0.1002
233,672
-0.00(-1.47%)
Oct 14, 2019
0.1054
0.1054
0.0960
0.1017
69,972
+0.01(+6.94%)
Oct 11, 2019
0.0920
0.1067
0.0920
0.0951
407,300
-0.01(-10.87%)
Oct 10, 2019
0.1050
0.1094
0.1000
0.1067
253,641
-0.00(-1.84%)
Oct 09, 2019
0.1060
0.1094
0.0990
0.1087
184,703
+0.00(+2.55%)
Oct 08, 2019
0.0984
0.1074
0.0930
0.1060
334,899
+0.01(+10.99%)
Oct 07, 2019
0.0962
0.0994
0.0900
0.0955
202,780
-0.00(-3.92%)
Oct 04, 2019
0.1009
0.1100
0.0820
0.0994
1,956,200
-0.00(-1.58%)
Oct 03, 2019
0.1175
0.1175
0.0900
0.1010
1,101,839
-0.01(-9.82%)
Oct 02, 2019
0.1200
0.1250
0.1100
0.1120
1,204,903
-0.00(-3.45%)
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.