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
Gear Energy Ltd
(TSX:
GXE
)
0.7400
UNCHANGED
Streaming Delayed Price
Updated: 10:04 AM EDT, May 23, 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, 2021
0.8100
0.8600
0.8100
0.8300
1,515,326
+0.00(+0.00%)
Sep 29, 2021
0.8300
0.8500
0.8100
0.8300
783,348
+0.00(+0.00%)
Sep 28, 2021
0.8700
0.8800
0.8300
0.8300
1,474,323
-0.03(-3.49%)
Sep 27, 2021
0.8800
0.8800
0.8500
0.8600
1,303,389
+0.04(+4.88%)
Sep 24, 2021
0.8000
0.8700
0.7700
0.8200
2,689,214
+0.02(+2.50%)
Sep 23, 2021
0.7300
0.8000
0.7200
0.8000
2,706,172
+0.07(+9.59%)
Sep 22, 2021
0.6900
0.7300
0.6900
0.7300
1,208,396
+0.05(+7.35%)
Sep 21, 2021
0.7000
0.7000
0.6700
0.6800
365,477
+0.01(+1.49%)
Sep 20, 2021
0.6700
0.7000
0.6500
0.6700
1,246,565
-0.01(-1.47%)
Sep 17, 2021
0.7000
0.7100
0.6800
0.6800
620,842
-0.03(-4.23%)
Sep 16, 2021
0.7200
0.7300
0.7000
0.7100
498,972
-0.01(-1.39%)
Sep 15, 2021
0.7100
0.7300
0.7000
0.7200
1,292,744
+0.04(+5.88%)
Sep 14, 2021
0.7400
0.7100
0.6800
0.6800
966,553
-0.03(-4.23%)
Sep 13, 2021
0.6700
0.7200
0.6700
0.7100
1,320,771
+0.05(+7.58%)
Sep 10, 2021
0.6900
0.6900
0.6600
0.6600
520,285
-0.02(-2.94%)
Sep 09, 2021
0.6800
0.6800
0.6600
0.6800
520,088
+0.00(+0.00%)
Sep 08, 2021
0.7000
0.7000
0.6600
0.6800
964,687
-0.01(-1.45%)
Sep 07, 2021
0.6500
0.7000
0.6500
0.6900
638,613
-0.01(-1.43%)
Sep 03, 2021
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 02, 2021
0.6800
0.7200
0.6800
0.7000
1,071,541
+0.02(+2.94%)
Sep 01, 2021
0.6800
0.6800
0.6600
0.6800
316,492
+0.00(+0.00%)
Aug 31, 2021
0.6700
0.6900
0.6600
0.6800
292,121
+0.01(+1.49%)
Aug 30, 2021
0.6800
0.7000
0.6700
0.6700
786,250
-0.02(-2.90%)
Aug 27, 2021
0.6900
0.7000
0.6700
0.6900
790,655
+0.02(+2.99%)
Aug 26, 2021
0.6500
0.6900
0.6400
0.6700
443,164
+0.01(+1.52%)
Aug 25, 2021
0.6600
0.6800
0.6500
0.6600
332,687
+0.00(+0.00%)
Aug 24, 2021
0.6900
0.6900
0.6600
0.6600
671,469
+0.00(+0.00%)
Aug 23, 2021
0.6200
0.6700
0.6200
0.6600
950,967
+0.06(+10.00%)
Aug 20, 2021
0.5700
0.6100
0.5700
0.6000
483,104
+0.02(+3.45%)
Aug 19, 2021
0.5500
0.5800
0.5300
0.5800
2,074,809
+0.00(+0.00%)
Aug 18, 2021
0.6100
0.6300
0.5800
0.5800
787,697
-0.03(-4.92%)
Aug 17, 2021
0.6300
0.6300
0.6000
0.6100
770,751
-0.02(-3.17%)
Aug 16, 2021
0.6300
0.6600
0.6200
0.6300
1,090,237
-0.04(-5.97%)
Aug 13, 2021
0.6700
0.6800
0.6600
0.6700
428,959
+0.00(+0.00%)
Aug 12, 2021
0.7100
0.7100
0.6700
0.6700
358,360
-0.03(-4.29%)
Aug 11, 2021
0.6700
0.7000
0.6700
0.7000
1,025,980
+0.03(+4.48%)
Aug 10, 2021
0.6600
0.6800
0.6600
0.6700
545,448
+0.03(+4.69%)
Aug 09, 2021
0.6500
0.6800
0.6400
0.6400
1,274,119
-0.04(-5.88%)
Aug 06, 2021
0.7000
0.7000
0.6700
0.6800
396,794
-0.01(-1.45%)
Aug 05, 2021
0.6600
0.7000
0.6600
0.6900
631,051
+0.03(+4.55%)
Aug 04, 2021
0.6900
0.6900
0.6500
0.6600
1,226,319
-0.04(-5.71%)
Aug 03, 2021
0.6700
0.7200
0.6600
0.7000
1,836,248
-0.01(-1.41%)
Jul 30, 2021
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Jul 29, 2021
0.6900
0.7000
0.6600
0.7000
651,535
+0.04(+6.06%)
Jul 28, 2021
0.6800
0.6800
0.6500
0.6600
392,043
-0.01(-1.49%)
Jul 27, 2021
0.6800
0.6800
0.6500
0.6700
494,152
-0.01(-1.47%)
Jul 26, 2021
0.6800
0.7100
0.6700
0.6800
987,506
+0.02(+3.03%)
Jul 23, 2021
0.7100
0.7100
0.6600
0.6600
805,519
-0.03(-4.35%)
Jul 22, 2021
0.7300
0.7300
0.6900
0.6900
1,067,383
-0.03(-4.17%)
Jul 21, 2021
0.7200
0.7300
0.6900
0.7200
1,463,576
+0.02(+2.86%)
Jul 20, 2021
0.6400
0.7200
0.6200
0.7000
1,145,412
+0.04(+6.06%)
Jul 19, 2021
0.5700
0.6600
0.5700
0.6600
2,636,172
-0.02(-2.94%)
Jul 16, 2021
0.6800
0.7000
0.6300
0.6800
1,389,063
+0.00(+0.00%)
Jul 15, 2021
0.7300
0.7400
0.6700
0.6800
2,662,679
-0.07(-9.33%)
Jul 14, 2021
0.7700
0.7700
0.7300
0.7500
1,827,982
-0.02(-2.60%)
Jul 13, 2021
0.7600
0.7900
0.7400
0.7700
943,444
+0.02(+2.67%)
Jul 12, 2021
0.7700
0.7800
0.7500
0.7500
432,445
-0.03(-3.85%)
Jul 09, 2021
0.8000
0.8100
0.7700
0.7800
1,105,858
+0.00(+0.00%)
Jul 08, 2021
0.7500
0.7800
0.7400
0.7800
976,315
+0.00(+0.00%)
Jul 07, 2021
0.8300
0.8500
0.7600
0.7800
1,474,243
-0.03(-3.70%)
Jul 06, 2021
0.8800
0.8800
0.8100
0.8100
1,503,267
-0.08(-8.99%)
Jul 05, 2021
0.8500
0.8900
0.8300
0.8900
843,776
+0.05(+5.95%)
Jul 02, 2021
0.8900
0.8900
0.8400
0.8400
478,215
-0.01(-1.18%)
Jun 30, 2021
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Jun 29, 2021
0.8400
0.8800
0.8400
0.8500
930,260
+0.01(+1.19%)
Jun 28, 2021
0.8600
0.8800
0.8300
0.8400
706,369
-0.04(-4.55%)
Jun 25, 2021
0.9000
0.9000
0.8700
0.8800
968,644
-0.01(-1.12%)
Jun 24, 2021
0.8900
0.9000
0.8700
0.8900
792,962
+0.01(+1.14%)
Jun 23, 2021
0.9500
0.9500
0.8700
0.8800
1,670,154
-0.03(-3.30%)
Jun 22, 2021
0.9600
0.9600
0.8900
0.9100
1,622,333
-0.05(-5.21%)
Jun 21, 2021
0.7700
1.010
0.7500
0.9600
5,635,356
+0.21(+28.00%)
Jun 18, 2021
0.7500
0.7900
0.7400
0.7500
614,008
-0.03(-3.85%)
Jun 17, 2021
0.8000
0.8100
0.7500
0.7800
1,361,834
-0.04(-4.88%)
Jun 16, 2021
0.8000
0.8200
0.7900
0.8200
760,497
+0.02(+2.50%)
Jun 15, 2021
0.8000
0.8200
0.7900
0.8000
763,099
+0.00(+0.00%)
Jun 14, 2021
0.8200
0.8300
0.8000
0.8000
836,285
-0.01(-1.23%)
Jun 11, 2021
0.8000
0.8100
0.7900
0.8100
721,702
+0.02(+2.53%)
Jun 10, 2021
0.7800
0.8200
0.7700
0.7900
1,464,043
+0.00(+0.00%)
Jun 09, 2021
0.7800
0.7900
0.7800
0.7900
369,424
+0.00(+0.00%)
Jun 08, 2021
0.7900
0.8000
0.7600
0.7900
565,410
+0.02(+2.60%)
Jun 07, 2021
0.7900
0.7900
0.7700
0.7700
536,887
+0.00(+0.00%)
Jun 04, 2021
0.7800
0.8100
0.7700
0.7700
1,026,113
-0.02(-2.53%)
Jun 03, 2021
0.8000
0.8200
0.7800
0.7900
817,944
+0.00(+0.00%)
Jun 02, 2021
0.8100
0.8200
0.7900
0.7900
1,145,319
-0.02(-2.47%)
Jun 01, 2021
0.8400
0.8600
0.7800
0.8100
2,469,049
+0.00(+0.00%)
May 31, 2021
0.7500
0.8200
0.7400
0.8100
2,735,132
+0.08(+10.96%)
May 28, 2021
0.7300
0.7600
0.7200
0.7300
2,519,348
+0.03(+4.29%)
May 27, 2021
0.6800
0.7200
0.6800
0.7000
935,985
+0.01(+1.45%)
May 26, 2021
0.6800
0.6900
0.6600
0.6900
622,941
+0.02(+2.99%)
May 25, 2021
0.7000
0.7000
0.6600
0.6700
1,339,370
-0.02(-2.90%)
May 21, 2021
0.6900
0.6900
0.6900
0
+0.02(+2.99%)
May 20, 2021
0.6900
0.6900
0.6600
0.6700
641,835
-0.01(-1.47%)
May 19, 2021
0.6700
0.7000
0.6600
0.6800
724,839
-0.01(-1.45%)
May 18, 2021
0.7100
0.7100
0.6700
0.6900
1,129,000
+0.01(+1.47%)
May 17, 2021
0.6800
0.7000
0.6600
0.6800
1,104,504
+0.03(+4.62%)
May 14, 2021
0.6500
0.6800
0.6500
0.6500
923,051
+0.02(+3.17%)
May 13, 2021
0.6600
0.6900
0.6300
0.6300
1,084,274
-0.04(-5.97%)
May 12, 2021
0.7200
0.7300
0.6600
0.6700
1,540,646
-0.02(-2.90%)
May 11, 2021
0.6800
0.7500
0.6600
0.6900
1,133,138
-0.03(-4.17%)
May 10, 2021
0.7500
0.7500
0.7000
0.7200
1,940,848
-0.03(-4.00%)
May 07, 2021
0.7400
0.7700
0.7100
0.7500
1,036,388
+0.02(+2.74%)
May 06, 2021
0.8000
0.8000
0.6900
0.7300
2,873,586
-0.07(-8.75%)
May 05, 2021
0.8000
0.8600
0.7400
0.8000
4,231,285
+0.05(+6.67%)
May 04, 2021
0.7100
0.7500
0.6800
0.7500
3,929,529
+0.07(+10.29%)
May 03, 2021
0.5700
0.6800
0.5500
0.6800
7,785,400
+0.16(+30.77%)
Apr 30, 2021
0.5000
0.5500
0.5000
0.5200
5,641,257
+0.01(+1.96%)
Apr 29, 2021
0.5200
0.5200
0.5000
0.5100
1,015,929
+0.02(+3.03%)
Apr 28, 2021
0.4950
0.5100
0.4950
0.4950
909,879
+0.01(+1.02%)
Apr 27, 2021
0.5000
0.5000
0.4850
0.4900
712,947
-0.01(-1.01%)
Apr 26, 2021
0.4950
0.5000
0.4900
0.4950
203,446
+0.00(+0.00%)
Apr 23, 2021
0.4950
0.5000
0.4950
0.4950
262,341
+0.00(+0.00%)
Apr 22, 2021
0.5000
0.5200
0.4950
0.4950
400,788
-0.02(-2.94%)
Apr 21, 2021
0.5000
0.5300
0.5000
0.5100
974,014
+0.01(+2.00%)
Apr 20, 2021
0.5000
0.5100
0.4700
0.5000
2,211,357
+0.00(+0.00%)
Apr 19, 2021
0.5000
0.5200
0.4900
0.5000
6,628,369
+0.01(+1.01%)
Apr 16, 2021
0.5000
0.5000
0.4900
0.4950
96,791
+0.01(+1.02%)
Apr 15, 2021
0.5100
0.5100
0.4900
0.4900
241,843
-0.01(-2.00%)
Apr 14, 2021
0.4900
0.5100
0.4900
0.5000
1,043,022
+0.02(+3.09%)
Apr 13, 2021
0.4900
0.4950
0.4850
0.4850
137,590
-0.01(-1.02%)
Apr 12, 2021
0.5000
0.5000
0.4900
0.4900
172,409
-0.01(-2.00%)
Apr 09, 2021
0.5000
0.5100
0.4900
0.5000
99,371
+0.00(+0.00%)
Apr 08, 2021
0.5000
0.5100
0.4900
0.5000
291,191
+0.01(+2.04%)
Apr 07, 2021
0.5000
0.5100
0.4900
0.4900
172,647
-0.01(-2.00%)
Apr 06, 2021
0.4900
0.5100
0.4900
0.5000
85,136
+0.02(+3.09%)
Apr 05, 2021
0.5100
0.5100
0.4850
0.4850
281,566
-0.03(-4.90%)
Apr 01, 2021
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Mar 31, 2021
0.5100
0.5100
0.5000
0.5100
281,750
+0.01(+2.00%)
Mar 30, 2021
0.5200
0.5200
0.5000
0.5000
1,118,284
-0.01(-1.96%)
Mar 29, 2021
0.5600
0.5600
0.5100
0.5100
2,481,597
-0.03(-5.56%)
Mar 26, 2021
0.5200
0.6400
0.5200
0.5400
5,601,541
+0.04(+8.00%)
Mar 25, 2021
0.5000
0.5100
0.5000
0.5000
392,120
+0.00(+0.00%)
Mar 24, 2021
0.5100
0.5200
0.5000
0.5000
967,400
+0.01(+2.04%)
Mar 23, 2021
0.4900
0.5000
0.4850
0.4900
933,987
-0.01(-1.01%)
Mar 22, 2021
0.5100
0.5100
0.4800
0.4950
493,490
-0.02(-2.94%)
Mar 19, 2021
0.5000
0.5200
0.4700
0.5100
1,182,441
+0.03(+5.15%)
Mar 18, 2021
0.5100
0.5300
0.4800
0.4850
1,334,925
-0.03(-4.90%)
Mar 17, 2021
0.5000
0.5400
0.5000
0.5100
854,443
+0.02(+4.08%)
Mar 16, 2021
0.5000
0.5100
0.4900
0.4900
229,668
-0.02(-3.92%)
Mar 15, 2021
0.5000
0.5200
0.4800
0.5100
3,275,725
+0.01(+2.00%)
Mar 12, 2021
0.5200
0.5200
0.4800
0.5000
5,676,201
-0.01(-1.96%)
Mar 11, 2021
0.5000
0.5300
0.4900
0.5100
668,322
+0.02(+4.08%)
Mar 10, 2021
0.5000
0.5000
0.4700
0.4900
519,395
+0.00(+0.00%)
Mar 09, 2021
0.4550
0.4900
0.4550
0.4900
440,225
+0.02(+4.26%)
Mar 08, 2021
0.4600
0.4750
0.4300
0.4700
732,033
+0.03(+6.82%)
Mar 05, 2021
0.4050
0.4400
0.4050
0.4400
1,153,965
+0.04(+10.00%)
Mar 04, 2021
0.3900
0.4100
0.3800
0.4000
491,352
+0.01(+2.56%)
Mar 03, 2021
0.3750
0.4000
0.3750
0.3900
157,048
+0.00(+0.00%)
Mar 02, 2021
0.3900
0.4000
0.3700
0.3900
327,507
+0.01(+2.63%)
Mar 01, 2021
0.3800
0.3950
0.3600
0.3800
482,659
-0.02(-3.80%)
Feb 26, 2021
0.3800
0.3950
0.3500
0.3950
582,077
-0.01(-1.25%)
Feb 25, 2021
0.4300
0.4300
0.3800
0.4000
368,995
-0.02(-4.76%)
Feb 24, 2021
0.4000
0.4200
0.4000
0.4200
480,306
+0.03(+7.69%)
Feb 23, 2021
0.3950
0.4000
0.3800
0.3900
257,684
-0.01(-1.27%)
Feb 22, 2021
0.3650
0.3950
0.3650
0.3950
548,607
+0.03(+8.22%)
Feb 19, 2021
0.3850
0.3850
0.3550
0.3650
315,982
-0.01(-1.35%)
Feb 18, 2021
0.3650
0.3800
0.3600
0.3700
325,460
+0.00(+0.00%)
Feb 17, 2021
0.3700
0.3750
0.3500
0.3700
447,805
+0.00(+0.00%)
Feb 16, 2021
0.3400
0.3700
0.3300
0.3700
655,953
+0.04(+13.85%)
Feb 12, 2021
0.3250
0.3250
0.3250
0
+0.03(+8.33%)
Feb 11, 2021
0.3100
0.3200
0.3000
0.3000
129,773
-0.02(-4.76%)
Feb 10, 2021
0.3200
0.3200
0.3050
0.3150
360,773
+0.01(+1.61%)
Feb 09, 2021
0.3200
0.3200
0.3000
0.3100
404,792
+0.01(+1.64%)
Feb 08, 2021
0.3000
0.3100
0.2950
0.3050
1,203,132
+0.02(+7.02%)
Feb 05, 2021
0.2800
0.2950
0.2750
0.2850
669,216
+0.02(+7.55%)
Feb 04, 2021
0.2650
0.2800
0.2650
0.2650
327,700
-0.01(-3.64%)
Feb 03, 2021
0.2750
0.2800
0.2650
0.2750
749,026
+0.01(+1.85%)
Feb 02, 2021
0.2600
0.2800
0.2600
0.2700
864,268
+0.01(+3.85%)
Feb 01, 2021
0.2600
0.2600
0.2500
0.2600
38,800
+0.01(+1.96%)
Jan 29, 2021
0.2550
0.2600
0.2500
0.2550
74,822
-0.01(-1.92%)
Jan 28, 2021
0.2600
0.2650
0.2500
0.2600
107,308
+0.00(+0.00%)
Jan 27, 2021
0.2600
0.2700
0.2550
0.2600
98,291
+0.01(+1.96%)
Jan 26, 2021
0.2550
0.2650
0.2550
0.2550
233,021
-0.01(-3.77%)
Jan 25, 2021
0.2600
0.2750
0.2600
0.2650
57,952
+0.00(+0.00%)
Jan 22, 2021
0.2650
0.2700
0.2650
0.2650
25,113
-0.01(-1.85%)
Jan 21, 2021
0.2800
0.2800
0.2550
0.2700
235,418
-0.01(-3.57%)
Jan 20, 2021
0.2750
0.2850
0.2750
0.2800
75,649
+0.00(+0.00%)
Jan 19, 2021
0.2700
0.2850
0.2700
0.2800
49,753
-0.00(-1.75%)
Jan 18, 2021
0.2800
0.2850
0.2750
0.2850
101,749
+0.00(+0.00%)
Jan 15, 2021
0.2950
0.2950
0.2850
0.2850
123,969
-0.01(-3.39%)
Jan 14, 2021
0.2950
0.3050
0.2850
0.2950
844,297
+0.01(+3.51%)
Jan 13, 2021
0.3000
0.3000
0.2850
0.2850
93,307
-0.01(-1.72%)
Jan 12, 2021
0.2950
0.3000
0.2850
0.2900
261,524
+0.01(+3.57%)
Jan 11, 2021
0.2900
0.3000
0.2800
0.2800
72,560
-0.01(-3.45%)
Jan 08, 2021
0.3050
0.3050
0.2850
0.2900
310,811
-0.01(-3.33%)
Jan 07, 2021
0.3000
0.3100
0.3000
0.3000
29,583
+0.01(+3.45%)
Jan 06, 2021
0.2900
0.3100
0.2900
0.2900
32,095
-0.02(-6.45%)
Jan 05, 2021
0.2700
0.3150
0.2700
0.3100
185,547
+0.03(+10.71%)
Jan 04, 2021
0.2950
0.2950
0.2700
0.2800
132,953
-0.00(-1.75%)
Dec 31, 2020
0.2850
0.2850
0.2850
0
-0.02(-6.56%)
Dec 30, 2020
0.2700
0.3100
0.2700
0.3050
308,145
+0.03(+12.96%)
Dec 29, 2020
0.2650
0.2800
0.2650
0.2700
137,735
+0.00(+0.00%)
Dec 24, 2020
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 23, 2020
0.2550
0.2850
0.2550
0.2700
212,226
+0.01(+3.85%)
Dec 22, 2020
0.2600
0.2650
0.2550
0.2600
62,917
+0.00(+0.00%)
Dec 21, 2020
0.2450
0.2700
0.2450
0.2600
110,180
-0.01(-3.70%)
Dec 18, 2020
0.2900
0.2900
0.2600
0.2700
146,525
-0.01(-1.82%)
Dec 17, 2020
0.2650
0.2750
0.2650
0.2750
152,604
+0.01(+3.77%)
Dec 16, 2020
0.2900
0.2900
0.2650
0.2650
397,557
-0.01(-1.85%)
Dec 15, 2020
0.2850
0.2850
0.2650
0.2700
379,267
-0.01(-5.26%)
Dec 14, 2020
0.2800
0.2950
0.2750
0.2850
355,171
+0.02(+7.55%)
Dec 11, 2020
0.2750
0.2800
0.2650
0.2650
220,084
-0.01(-3.64%)
Dec 10, 2020
0.2500
0.2800
0.2500
0.2750
358,955
+0.04(+14.58%)
Dec 09, 2020
0.2400
0.2500
0.2350
0.2400
204,993
+0.00(+0.00%)
Dec 08, 2020
0.2350
0.2550
0.2350
0.2400
54,663
-0.01(-4.00%)
Dec 07, 2020
0.2400
0.2550
0.2350
0.2500
126,710
+0.01(+4.17%)
Dec 04, 2020
0.2300
0.2450
0.2250
0.2400
104,803
+0.03(+14.29%)
Dec 03, 2020
0.2250
0.2450
0.2100
0.2100
258,279
-0.02(-8.70%)
Dec 02, 2020
0.2400
0.2450
0.2250
0.2300
120,281
-0.01(-4.17%)
Dec 01, 2020
0.2400
0.2600
0.2400
0.2400
62,868
-0.02(-5.88%)
Nov 30, 2020
0.2600
0.2700
0.2500
0.2550
58,858
-0.01(-1.92%)
Nov 27, 2020
0.2450
0.2700
0.2450
0.2600
295,580
+0.03(+10.64%)
Nov 26, 2020
0.2450
0.2450
0.2300
0.2350
47,526
-0.01(-4.08%)
Nov 25, 2020
0.2500
0.2500
0.2400
0.2450
111,439
-0.01(-2.00%)
Nov 24, 2020
0.2300
0.2600
0.2300
0.2500
401,527
+0.02(+11.11%)
Nov 23, 2020
0.2200
0.2300
0.2200
0.2250
305,536
+0.01(+4.65%)
Nov 20, 2020
0.2200
0.2300
0.2150
0.2150
31
-0.01(-2.27%)
Nov 19, 2020
0.2200
0.2200
0.2050
0.2200
296,559
+0.02(+7.32%)
Nov 18, 2020
0.2050
0.2200
0.2000
0.2050
767,264
+0.01(+5.13%)
Nov 17, 2020
0.1900
0.2100
0.1900
0.1950
185,961
+0.02(+8.33%)
Nov 16, 2020
0.1900
0.2000
0.1800
0.1800
91,453
-0.01(-2.70%)
Nov 13, 2020
0.1850
0.1850
0.1800
0.1850
3
+0.01(+2.78%)
Nov 12, 2020
0.1900
0.2100
0.1750
0.1800
205,767
-0.01(-2.70%)
Nov 11, 2020
0.1750
0.2000
0.1750
0.1850
292,725
+0.01(+5.71%)
Nov 10, 2020
0.1700
0.1800
0.1600
0.1750
127,380
+0.00(+2.94%)
Nov 09, 2020
0.1600
0.1700
0.1600
0.1700
326,108
+0.02(+9.68%)
Nov 06, 2020
0.1500
0.1600
0.1500
0.1550
3
-0.01(-3.13%)
Nov 05, 2020
0.1600
0.1600
0.1550
0.1600
22,079
+0.00(+0.00%)
Nov 04, 2020
0.1500
0.1600
0.1500
0.1600
42,808
+0.01(+6.67%)
Nov 03, 2020
0.1500
0.1600
0.1500
0.1500
32,735
-0.01(-3.23%)
Nov 02, 2020
0.1500
0.1600
0.1500
0.1550
20,517
+0.01(+3.33%)
Oct 30, 2020
0.1550
0.1550
0.1500
0.1500
3
-0.01(-3.23%)
Oct 29, 2020
0.1550
0.1550
0.1550
0.1550
1,226
-0.01(-3.13%)
Oct 28, 2020
0.1700
0.1700
0.1600
0.1600
148
-0.01(-5.88%)
Oct 27, 2020
0.1550
0.1700
0.1525
0.1700
1,024
+0.02(+9.68%)
Oct 26, 2020
0.1500
0.1550
0.1500
0.1550
53
-0.01(-3.13%)
Oct 23, 2020
0.1500
0.1600
0.1500
0.1600
4
+0.00(+0.00%)
Oct 22, 2020
0.1600
0.1600
0.1550
0.1600
316
+0.00(+0.00%)
Oct 21, 2020
0.1550
0.1600
0.1550
0.1600
252
+0.01(+3.23%)
Oct 20, 2020
0.1600
0.1700
0.1500
0.1550
733
-0.01(-3.13%)
Oct 19, 2020
0.1550
0.1650
0.1550
0.1600
111
+0.00(+0.00%)
Oct 16, 2020
0.1700
0.1700
0.1600
0.1600
20
+0.01(+3.23%)
Oct 15, 2020
0.1650
0.1650
0.1550
0.1550
1,190
-0.02(-8.82%)
Oct 14, 2020
0.1650
0.1700
0.1650
0.1700
70,773
+0.01(+3.03%)
Oct 13, 2020
0.1700
0.1700
0.1600
0.1650
680
+0.01(+3.13%)
Oct 09, 2020
0.1600
0.1600
0.1600
0
-0.01(-5.88%)
Oct 08, 2020
0.1700
0.1700
0.1650
0.1700
226
+0.01(+3.03%)
Oct 07, 2020
0.1750
0.1750
0.1650
0.1650
606
-0.01(-5.71%)
Oct 06, 2020
0.1650
0.1750
0.1650
0.1750
520
+0.00(+2.94%)
Oct 05, 2020
0.1600
0.1700
0.1600
0.1700
1,556
+0.01(+6.25%)
Oct 02, 2020
0.1650
0.1650
0.1600
0.1600
1
+0.00(+0.00%)
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.