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
Cavitation Technologies Inc
(OP:
CVAT
)
0.0105
-0.0013 (-11.02%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Jun 17, 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 28, 2018
0.0303
0.0360
0.0303
0.0303
219,200
-0.01(-19.20%)
Sep 27, 2018
0.0383
0.0383
0.0375
0.0375
25,050
+0.00(+10.29%)
Sep 26, 2018
0.0390
0.0390
0.0340
0.0340
94,430
+0.00(+0.00%)
Sep 25, 2018
0.0340
0.0340
0.0340
0.0340
2,000
-0.00(-3.68%)
Sep 24, 2018
0.0388
0.0388
0.0353
0.0353
15,950
-0.00(-9.49%)
Sep 21, 2018
0.0311
0.0390
0.0311
0.0390
33,200
+0.00(+0.00%)
Sep 20, 2018
0.0390
0.0390
0.0304
0.0390
28,000
+0.00(+0.00%)
Sep 19, 2018
0.0360
0.0390
0.0360
0.0390
100,000
+0.00(+12.72%)
Sep 17, 2018
0.0346
0.0346
0.0346
0
-0.01(-13.50%)
Sep 14, 2018
0.0400
0.0400
0.0400
0.0400
42,700
+0.00(+0.00%)
Sep 13, 2018
0.0400
0.0400
0.0341
0.0400
104,316
-0.00(-4.76%)
Sep 12, 2018
0.0386
0.0420
0.0386
0.0420
4,779
+0.00(+0.24%)
Sep 11, 2018
0.0371
0.0419
0.0360
0.0419
264,118
+0.00(+13.24%)
Sep 10, 2018
0.0440
0.0440
0.0370
0.0370
24,248
-0.00(-10.84%)
Sep 07, 2018
0.0420
0.0420
0.0360
0.0415
328,800
-0.00(-1.19%)
Sep 06, 2018
0.0419
0.0430
0.0374
0.0420
233,610
-0.00(-4.55%)
Sep 05, 2018
0.0400
0.0440
0.0400
0.0440
135,533
+0.00(+3.29%)
Sep 04, 2018
0.0401
0.0426
0.0375
0.0426
214,250
-0.00(-2.74%)
Aug 31, 2018
0.0438
0.0438
0.0438
0
+0.00(+0.92%)
Aug 30, 2018
0.0400
0.0434
0.0400
0.0434
110,250
-0.00(-1.36%)
Aug 29, 2018
0.0392
0.0445
0.0374
0.0440
321,885
+0.00(+0.23%)
Aug 28, 2018
0.0360
0.0444
0.0360
0.0439
169,537
+0.00(+4.52%)
Aug 27, 2018
0.0303
0.0420
0.0303
0.0420
8,000
+0.00(+5.00%)
Aug 24, 2018
0.0400
0.0400
0.0400
0.0400
55,000
+0.00(+2.56%)
Aug 22, 2018
0.0390
0.0390
0.0390
0
-0.00(-2.50%)
Aug 21, 2018
0.0380
0.0410
0.0380
0.0400
103,000
+0.00(+0.00%)
Aug 20, 2018
0.0350
0.0400
0.0306
0.0400
191,153
+0.00(+2.56%)
Aug 17, 2018
0.0343
0.0400
0.0342
0.0390
84,000
+0.00(+11.75%)
Aug 16, 2018
0.0349
0.0349
0.0349
0.0349
14,000
-0.00(-5.68%)
Aug 14, 2018
0.0370
0.0370
0.0370
0
-0.01(-11.90%)
Aug 13, 2018
0.0420
0.0420
0.0420
0.0420
3,000
-0.00(-2.33%)
Aug 10, 2018
0.0430
0.0430
0.0430
0.0430
1,500
+0.00(+5.91%)
Aug 09, 2018
0.0398
0.0406
0.0398
0.0406
29,161
-0.00(-3.33%)
Aug 08, 2018
0.0398
0.0420
0.0398
0.0420
163,999
+0.00(+2.44%)
Aug 07, 2018
0.0410
0.0410
0.0410
0.0410
1,000
-0.00(-0.49%)
Aug 06, 2018
0.0418
0.0426
0.0360
0.0412
279,700
+0.00(+7.01%)
Aug 03, 2018
0.0450
0.0450
0.0356
0.0385
127,500
-0.01(-14.44%)
Aug 02, 2018
0.0441
0.0456
0.0441
0.0450
297,272
+0.01(+15.38%)
Aug 01, 2018
0.0357
0.0390
0.0357
0.0390
42,000
+0.00(+1.04%)
Jul 31, 2018
0.0407
0.0407
0.0386
0.0386
15,100
+0.00(+0.00%)
Jul 30, 2018
0.0430
0.0430
0.0352
0.0386
43,000
-0.00(-2.03%)
Jul 27, 2018
0.0351
0.0410
0.0351
0.0394
499,300
+0.00(+0.97%)
Jul 26, 2018
0.0400
0.0410
0.0380
0.0390
57,026
+0.00(+2.68%)
Jul 25, 2018
0.0380
0.0380
0.0380
0.0380
30,000
-0.00(-5.00%)
Jul 24, 2018
0.0410
0.0410
0.0375
0.0400
73,709
-0.00(-2.44%)
Jul 23, 2018
0.0410
0.0410
0.0410
0.0410
7,500
+0.00(+0.00%)
Jul 20, 2018
0.0410
0.0410
0.0410
0.0410
7,755
+0.00(+1.56%)
Jul 19, 2018
0.0404
0.0404
0.0404
0.0404
2,320
-0.00(-3.88%)
Jul 18, 2018
0.0400
0.0420
0.0376
0.0420
167,373
-0.00(-2.33%)
Jul 17, 2018
0.0400
0.0430
0.0400
0.0430
65,200
+0.01(+14.67%)
Jul 16, 2018
0.0330
0.0375
0.0303
0.0375
837,646
+0.00(+6.84%)
Jul 13, 2018
0.0400
0.0400
0.0351
0.0351
88,300
-0.00(-12.25%)
Jul 12, 2018
0.0400
0.0400
0.0380
0.0400
85,600
+0.00(+0.00%)
Jul 11, 2018
0.0429
0.0448
0.0385
0.0400
412,648
+0.00(+2.56%)
Jul 10, 2018
0.0380
0.0449
0.0380
0.0390
452,720
-0.00(-2.50%)
Jul 09, 2018
0.0303
0.0303
0.0303
0.0400
312,166
+0.01(+33.33%)
Jul 06, 2018
0.0450
0.0450
0.0300
0.0300
43,367
-0.01(-33.04%)
Jul 03, 2018
0.0448
0.0448
0.0448
0
+0.01(+15.79%)
Jul 02, 2018
0.0374
0.0387
0.0374
0.0387
50,000
-0.01(-13.64%)
Jun 29, 2018
0.0400
0.0448
0.0351
0.0448
170,389
+0.00(+12.17%)
Jun 28, 2018
0.0367
0.0399
0.0359
0.0399
130,600
+0.00(+7.95%)
Jun 27, 2018
0.0400
0.0400
0.0367
0.0370
407,153
-0.01(-17.41%)
Jun 26, 2018
0.0379
0.0448
0.0378
0.0448
150,723
+0.01(+17.25%)
Jun 25, 2018
0.0435
0.0435
0.0365
0.0382
24,229
+0.00(+5.26%)
Jun 22, 2018
0.0447
0.0447
0.0363
0.0363
69,886
-0.00(-9.48%)
Jun 21, 2018
0.0441
0.0449
0.0373
0.0401
106,527
+0.00(+0.25%)
Jun 20, 2018
0.0370
0.0400
0.0370
0.0400
102,765
+0.00(+8.11%)
Jun 19, 2018
0.0335
0.0370
0.0331
0.0370
201,582
+0.00(+1.65%)
Jun 18, 2018
0.0330
0.0364
0.0330
0.0364
44,000
+0.00(+9.54%)
Jun 15, 2018
0.0390
0.0390
0.0326
0.0332
204,740
-0.01(-15.64%)
Jun 14, 2018
0.0393
0.0394
0.0312
0.0394
222,314
+0.00(+12.54%)
Jun 13, 2018
0.0300
0.0350
0.0300
0.0350
212,455
+0.01(+19.86%)
Jun 12, 2018
0.0335
0.0335
0.0291
0.0292
63,954
-0.00(-11.89%)
Jun 11, 2018
0.0294
0.0369
0.0290
0.0331
254,900
+0.00(+16.28%)
Jun 08, 2018
0.0285
0.0286
0.0285
0.0285
8,570
+0.00(+0.00%)
Jun 07, 2018
0.0287
0.0319
0.0284
0.0285
154,241
+0.00(+0.00%)
Jun 06, 2018
0.0335
0.0340
0.0285
0.0285
107,666
+0.00(+0.35%)
Jun 05, 2018
0.0369
0.0369
0.0261
0.0284
346,200
-0.00(-8.39%)
Jun 04, 2018
0.0293
0.0310
0.0261
0.0310
368,950
+0.00(+10.32%)
Jun 01, 2018
0.0330
0.0367
0.0281
0.0281
569,811
-0.01(-26.25%)
May 31, 2018
0.0490
0.0490
0.0381
0.0381
3,115
+0.00(+8.86%)
May 30, 2018
0.0376
0.0399
0.0350
0.0350
161,576
-0.00(-12.50%)
May 29, 2018
0.0400
0.0400
0.0400
0.0400
65,924
+0.00(+6.67%)
May 25, 2018
0.0375
0.0375
0.0375
0
-0.00(-7.98%)
May 24, 2018
0.0439
0.0439
0.0375
0.0408
52,000
-0.00(-5.01%)
May 23, 2018
0.0473
0.0473
0.0350
0.0429
332,144
+0.00(+4.13%)
May 22, 2018
0.0530
0.0550
0.0411
0.0412
135,369
-0.01(-14.18%)
May 21, 2018
0.0320
0.0490
0.0320
0.0480
1,300,738
+0.01(+39.36%)
May 18, 2018
0.0475
0.0540
0.0310
0.0345
634,105
-0.02(-31.10%)
May 17, 2018
0.0470
0.0500
0.0470
0.0500
89,128
+0.01(+11.11%)
May 16, 2018
0.0580
0.0580
0.0450
0.0450
373,970
-0.01(-11.07%)
May 15, 2018
0.0479
0.0660
0.0450
0.0506
953,880
+0.00(+5.42%)
May 14, 2018
0.0560
0.0560
0.0480
0.0480
124,628
-0.00(-2.04%)
May 11, 2018
0.0490
0.0490
0.0310
0.0490
340,874
+0.01(+22.50%)
May 10, 2018
0.0446
0.0460
0.0400
0.0400
204,491
-0.00(-9.71%)
May 09, 2018
0.0380
0.0450
0.0355
0.0443
456,856
+0.01(+16.58%)
May 08, 2018
0.0420
0.0433
0.0359
0.0380
487,815
-0.00(-6.17%)
May 07, 2018
0.0380
0.0426
0.0350
0.0405
281,037
+0.00(+12.50%)
May 04, 2018
0.0360
0.0360
0.0360
0.0360
118,999
+0.00(+5.26%)
May 03, 2018
0.0355
0.0380
0.0281
0.0342
755,256
-0.00(-3.66%)
May 02, 2018
0.0320
0.0355
0.0282
0.0355
115,205
+0.00(+0.57%)
Apr 30, 2018
0.0353
0.0353
0.0353
0
+0.00(+11.36%)
Apr 27, 2018
0.0351
0.0353
0.0317
0.0317
36,500
-0.00(-10.20%)
Apr 26, 2018
0.0353
0.0353
0.0353
0.0353
367
+0.00(+6.97%)
Apr 25, 2018
0.0355
0.0355
0.0291
0.0330
42,028
+0.00(+0.18%)
Apr 24, 2018
0.0355
0.0355
0.0329
0.0329
5,000
-0.00(-5.83%)
Apr 23, 2018
0.0350
0.0355
0.0326
0.0350
105,700
+0.01(+18.18%)
Apr 20, 2018
0.0300
0.0355
0.0281
0.0296
256,000
-0.00(-7.79%)
Apr 19, 2018
0.0321
0.0325
0.0321
0.0321
22,000
-0.00(-5.98%)
Apr 18, 2018
0.0344
0.0355
0.0338
0.0341
87,000
+0.00(+0.41%)
Apr 17, 2018
0.0340
0.0340
0.0340
0.0340
160,000
-0.00(-2.86%)
Apr 16, 2018
0.0281
0.0355
0.0281
0.0350
458,072
+0.00(+3.55%)
Apr 13, 2018
0.0350
0.0350
0.0338
0.0338
20,200
+0.00(+2.42%)
Apr 12, 2018
0.0311
0.0330
0.0311
0.0330
110,328
-0.00(-1.20%)
Apr 11, 2018
0.0355
0.0355
0.0332
0.0334
67,250
-0.00(-5.92%)
Apr 10, 2018
0.0360
0.0360
0.0355
0.0355
279,090
-0.00(-0.84%)
Apr 09, 2018
0.0350
0.0360
0.0311
0.0358
356,907
+0.00(+5.29%)
Apr 06, 2018
0.0330
0.0359
0.0328
0.0340
115,000
-0.00(-5.56%)
Apr 05, 2018
0.0315
0.0360
0.0315
0.0360
140,998
+0.00(+9.09%)
Apr 04, 2018
0.0325
0.0330
0.0311
0.0330
602,379
+0.00(+10.00%)
Apr 03, 2018
0.0310
0.0330
0.0300
0.0300
74,840
-0.00(-3.82%)
Apr 02, 2018
0.0350
0.0350
0.0300
0.0312
37,900
-0.00(-10.89%)
Mar 29, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.71%)
Mar 28, 2018
0.0345
0.0350
0.0285
0.0300
55,705
-0.00(-6.28%)
Mar 27, 2018
0.0285
0.0350
0.0260
0.0320
826,154
+0.00(+12.28%)
Mar 26, 2018
0.0250
0.0285
0.0205
0.0285
333,517
+0.00(+18.75%)
Mar 23, 2018
0.0156
0.0250
0.0156
0.0240
1,507,450
+0.01(+45.45%)
Mar 22, 2018
0.0160
0.0165
0.0160
0.0165
115,581
+0.00(+0.00%)
Mar 21, 2018
0.0163
0.0165
0.0163
0.0165
289,500
-0.00(-15.38%)
Mar 20, 2018
0.0195
0.0195
0.0195
0.0195
2,500
+0.00(+0.00%)
Mar 19, 2018
0.0195
0.0195
0.0195
0.0195
700
+0.00(+0.00%)
Mar 16, 2018
0.0195
0.0195
0.0195
0.0195
100,000
+0.00(+18.18%)
Mar 15, 2018
0.0184
0.0184
0.0165
0.0165
122,500
+0.00(+0.00%)
Mar 14, 2018
0.0165
0.0165
0.0165
0.0165
1,500
+0.00(+1.23%)
Mar 13, 2018
0.0163
0.0163
0.0163
0.0163
17,592
-0.00(-18.50%)
Mar 12, 2018
0.0200
0.0200
0.0200
0.0200
100,000
+0.00(+0.00%)
Mar 09, 2018
0.0170
0.0245
0.0164
0.0200
1,030,000
+0.00(+17.65%)
Mar 08, 2018
0.0175
0.0175
0.0170
0.0170
270,000
-0.00(-5.56%)
Mar 07, 2018
0.0240
0.0240
0.0180
0.0180
16,000
-0.00(-10.00%)
Mar 05, 2018
0.0200
0.0200
0.0200
0
-0.00(-9.09%)
Mar 01, 2018
0.0220
0.0220
0.0220
0
+0.00(+0.00%)
Feb 28, 2018
0.0220
0.0220
0.0220
0.0220
450
+0.00(+0.00%)
Feb 23, 2018
0.0220
0.0220
0.0220
0
-0.00(-1.35%)
Feb 22, 2018
0.0250
0.0250
0.0220
0.0223
36,000
-0.00(-10.66%)
Feb 21, 2018
0.0230
0.0250
0.0220
0.0250
65,000
+0.00(+13.45%)
Feb 20, 2018
0.0230
0.0230
0.0220
0.0220
75,000
-0.00(-4.35%)
Feb 16, 2018
0.0230
0.0230
0.0230
0
-0.00(-14.81%)
Feb 15, 2018
0.0270
0.0270
0.0270
0.0270
8,866
+0.01(+33.00%)
Feb 14, 2018
0.0203
0.0270
0.0203
0.0203
21,400
-0.00(-18.80%)
Feb 13, 2018
0.0250
0.0250
0.0250
0.0250
2,000
-0.00(-7.41%)
Feb 12, 2018
0.0270
0.0270
0.0270
0.0270
2,000
+0.00(+0.00%)
Feb 09, 2018
0.0270
0.0270
0.0201
0.0270
14,000
+0.00(+0.00%)
Feb 07, 2018
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
Feb 06, 2018
0.0270
0.0270
0.0270
0.0270
10,000
+0.00(+0.00%)
Feb 05, 2018
0.0270
0.0270
0.0230
0.0270
77,274
+0.00(+1.89%)
Feb 02, 2018
0.0270
0.0270
0.0210
0.0265
41,000
+0.00(+8.16%)
Feb 01, 2018
0.0200
0.0220
0.0200
0.0245
280,500
-0.00(-1.61%)
Jan 31, 2018
0.0156
0.0250
0.0156
0.0249
282,908
-0.00(-0.40%)
Jan 30, 2018
0.0210
0.0250
0.0182
0.0250
309,190
+0.00(+19.05%)
Jan 29, 2018
0.0173
0.0210
0.0173
0.0210
64,900
+0.00(+5.00%)
Jan 26, 2018
0.0155
0.0201
0.0150
0.0200
808,004
+0.00(+21.21%)
Jan 25, 2018
0.0161
0.0194
0.0158
0.0165
182,800
-0.00(-19.90%)
Jan 24, 2018
0.0160
0.0206
0.0152
0.0206
72,000
-0.00(-0.48%)
Jan 23, 2018
0.0177
0.0207
0.0155
0.0207
176,000
-0.00(-5.22%)
Jan 22, 2018
0.0230
0.0230
0.0174
0.0218
15,500
-0.00(-5.04%)
Jan 18, 2018
0.0230
0.0230
0.0230
0
-0.00(-1.71%)
Jan 16, 2018
0.0234
0.0234
0.0234
0
+0.00(+0.69%)
Jan 11, 2018
0.0232
0.0232
0.0232
0
+0.00(+2.02%)
Jan 09, 2018
0.0228
0.0228
0.0228
0
-0.00(-0.96%)
Jan 08, 2018
0.0230
0.0230
0.0230
0.0230
3,000
+0.00(+11.65%)
Jan 05, 2018
0.0206
0.0206
0.0206
0.0206
11,300
-0.00(-11.59%)
Jan 04, 2018
0.0245
0.0247
0.0214
0.0233
34,000
+0.00(+8.98%)
Jan 03, 2018
0.0249
0.0249
0.0214
0.0214
11,000
-0.00(-14.14%)
Jan 02, 2018
0.0212
0.0259
0.0212
0.0249
23,178
-0.00(-7.43%)
Dec 29, 2017
0.0269
0.0269
0.0269
0
+0.00(+1.93%)
Dec 28, 2017
0.0210
0.0264
0.0210
0.0264
190,900
+0.00(+16.26%)
Dec 27, 2017
0.0210
0.0268
0.0209
0.0227
466,500
+0.00(+4.32%)
Dec 26, 2017
0.0219
0.0219
0.0218
0.0218
75,457
-0.00(-1.09%)
Dec 22, 2017
0.0220
0.0266
0.0200
0.0220
378,475
+0.00(+0.00%)
Dec 21, 2017
0.0275
0.0275
0.0220
0.0220
66,800
+0.00(+0.00%)
Dec 20, 2017
0.0222
0.0265
0.0220
0.0220
198,300
+0.00(+0.00%)
Dec 19, 2017
0.0220
0.0220
0.0220
0.0220
1,000
-0.00(-2.22%)
Dec 18, 2017
0.0225
0.0282
0.0220
0.0225
499,100
-0.00(-5.26%)
Dec 15, 2017
0.0250
0.0250
0.0225
0.0238
173,785
-0.00(-6.27%)
Dec 14, 2017
0.0273
0.0273
0.0226
0.0253
22,100
-0.00(-4.88%)
Dec 13, 2017
0.0250
0.0280
0.0242
0.0266
240,600
+0.00(+13.36%)
Dec 12, 2017
0.0279
0.0279
0.0226
0.0235
217,500
-0.00(-2.89%)
Dec 11, 2017
0.0281
0.0281
0.0225
0.0242
13,100
-0.00(-1.22%)
Dec 08, 2017
0.0226
0.0245
0.0226
0.0245
28,600
-0.00(-2.00%)
Dec 07, 2017
0.0250
0.0250
0.0250
0.0250
210,000
-0.00(-6.44%)
Dec 06, 2017
0.0250
0.0273
0.0250
0.0267
123,000
+0.00(+6.03%)
Dec 05, 2017
0.0251
0.0281
0.0250
0.0252
360,146
-0.00(-4.18%)
Dec 04, 2017
0.0270
0.0270
0.0263
0
-0.00(-2.41%)
Nov 30, 2017
0.0270
0.0270
0.0270
0
-0.00(-4.77%)
Nov 29, 2017
0.0280
0.0310
0.0257
0.0283
179,610
+0.00(+1.07%)
Nov 28, 2017
0.0320
0.0320
0.0258
0.0280
1,711,481
-0.00(-12.50%)
Nov 27, 2017
0.0300
0.0320
0.0286
0.0320
85,010
+0.00(+0.00%)
Nov 24, 2017
0.0320
0.0320
0.0296
0.0320
35,900
+0.00(+0.00%)
Nov 21, 2017
0.0250
0.0320
0.0250
0.0320
145,106
+0.00(+0.00%)
Nov 20, 2017
0.0267
0.0320
0.0267
0.0320
8,000
+0.00(+0.00%)
Nov 17, 2017
0.0298
0.0320
0.0270
0.0320
374,055
+0.00(+0.00%)
Nov 16, 2017
0.0320
0.0320
0.0320
0.0320
55,000
+0.00(+0.00%)
Nov 15, 2017
0.0298
0.0320
0.0246
0.0320
40,305
+0.01(+28.00%)
Nov 14, 2017
0.0251
0.0298
0.0250
0.0250
56,500
-0.00(-15.54%)
Nov 13, 2017
0.0256
0.0299
0.0251
0.0296
176,218
-0.00(-0.34%)
Nov 10, 2017
0.0278
0.0297
0.0260
0.0297
140,000
+0.00(+10.08%)
Nov 09, 2017
0.0277
0.0277
0.0270
0.0270
10,000
-0.00(-0.07%)
Nov 08, 2017
0.0260
0.0280
0.0260
0.0270
176,896
+0.00(+3.85%)
Nov 07, 2017
0.0250
0.0260
0.0240
0.0260
203,651
-0.00(-4.48%)
Nov 06, 2017
0.0261
0.0280
0.0241
0.0272
6,200
-0.00(-0.66%)
Nov 03, 2017
0.0273
0.0280
0.0250
0.0274
36,000
+0.00(+0.00%)
Nov 02, 2017
0.0280
0.0280
0.0274
0.0274
46,000
-0.00(-4.60%)
Nov 01, 2017
0.0242
0.0298
0.0242
0.0287
8,100
-0.00(-0.42%)
Oct 31, 2017
0.0242
0.0298
0.0242
0.0288
4,100
+0.00(+0.00%)
Oct 30, 2017
0.0251
0.0298
0.0251
0.0288
26,800
-0.00(-3.22%)
Oct 27, 2017
0.0298
0.0298
0.0298
0.0298
42,900
-0.00(-0.67%)
Oct 25, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 24, 2017
0.0241
0.0300
0.0241
0.0300
38,048
-0.00(-8.37%)
Oct 23, 2017
0.0240
0.0333
0.0240
0.0327
5,200
-0.00(-6.19%)
Oct 20, 2017
0.0349
0.0349
0.0349
0.0349
2,000
+0.01(+21.01%)
Oct 19, 2017
0.0320
0.0320
0.0288
0.0288
4,300
-0.01(-17.36%)
Oct 18, 2017
0.0350
0.0350
0.0287
0.0349
3,396
+0.01(+23.76%)
Oct 17, 2017
0.0282
0.0282
0.0282
0.0282
7,425
-0.01(-19.43%)
Oct 16, 2017
0.0359
0.0359
0.0307
0.0350
39,000
-0.00(-6.42%)
Oct 12, 2017
0.0374
0.0374
0.0374
0
+0.01(+19.87%)
Oct 11, 2017
0.0368
0.0368
0.0312
0.0312
101,900
-0.00(-13.76%)
Oct 10, 2017
0.0303
0.0380
0.0303
0.0362
103,349
-0.00(-4.79%)
Oct 09, 2017
0.0380
0.0380
0.0380
0.0380
2,900
+0.00(+0.00%)
Oct 06, 2017
0.0360
0.0380
0.0300
0.0380
23,800
+0.00(+5.56%)
Oct 05, 2017
0.0360
0.0360
0.0360
0.0360
158,259
+0.00(+0.00%)
Oct 04, 2017
0.0302
0.0360
0.0302
0.0360
334,629
-0.00(-5.26%)
Oct 03, 2017
0.0318
0.0380
0.0290
0.0380
910,758
+0.01(+19.87%)
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.