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
Bhanginc
(CSE:
BHNG
)
N/A
UNCHANGED
Last Price
Updated: 12:43 PM EDT, May 4, 2023
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
0.0750
0.0750
0.0750
0.0750
18,600
+0.00(+7.14%)
Sep 29, 2020
0.0700
0.0700
0.0700
0.0700
5,200
+0.00(+0.00%)
Sep 28, 2020
0.0650
0.0750
0.0650
0.0700
52,320
+0.00(+0.00%)
Sep 25, 2020
0.0700
0.0700
0.0700
0.0700
88,250
-0.00(-6.67%)
Sep 24, 2020
0.0750
0.0750
0.0750
0.0750
87,000
+0.00(+0.00%)
Sep 23, 2020
0.0750
0.0750
0.0750
0.0750
4,800
+0.00(+0.00%)
Sep 22, 2020
0.0800
0.0800
0.0750
0.0750
2,000
+0.00(+0.00%)
Sep 21, 2020
0.0750
0.0750
0.0750
0.0750
19,800
+0.00(+0.00%)
Sep 18, 2020
0.0750
0.0750
0.0750
0.0750
78,115
+0.00(+7.14%)
Sep 17, 2020
0.0700
0.0700
0.0700
0.0700
107,007
-0.00(-6.67%)
Sep 16, 2020
0.0750
0.0750
0.0700
0.0750
38,000
-0.01(-6.25%)
Sep 15, 2020
0.0800
0.0800
0.0800
0.0800
14,221
+0.01(+6.67%)
Sep 14, 2020
0.0750
0.0750
0.0750
0.0750
94,510
-0.01(-6.25%)
Sep 11, 2020
0.0750
0.0800
0.0750
0.0800
32,095
-0.01(-5.88%)
Sep 10, 2020
0.0850
0.0850
0.0850
0.0850
5,189
+0.00(+0.00%)
Sep 09, 2020
0.0900
0.0900
0.0750
0.0850
34,967
+0.01(+6.25%)
Sep 08, 2020
0.0750
0.0850
0.0750
0.0800
39,850
-0.01(-5.88%)
Sep 04, 2020
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Sep 03, 2020
0.0850
0.0900
0.0800
0.0850
115,500
+0.00(+0.00%)
Sep 02, 2020
0.0800
0.0850
0.0750
0.0850
124,500
-0.00(-5.56%)
Sep 01, 2020
0.0900
0.0900
0.0850
0.0900
58,100
+0.00(+0.00%)
Aug 31, 2020
0.0950
0.0950
0.0900
0.0900
120,300
+0.00(+5.88%)
Aug 28, 2020
0.0900
0.0900
0.0850
0.0850
78,429
+0.01(+13.33%)
Aug 27, 2020
0.0800
0.0800
0.0700
0.0750
84,500
-0.01(-6.25%)
Aug 26, 2020
0.0900
0.0900
0.0750
0.0800
68,089
-0.01(-5.88%)
Aug 25, 2020
0.0800
0.0850
0.0800
0.0850
12,405
-0.00(-5.56%)
Aug 24, 2020
0.0850
0.0900
0.0800
0.0900
118,000
+0.01(+12.50%)
Aug 21, 2020
0.0850
0.0850
0.0800
0.0800
27,227
-0.01(-5.88%)
Aug 20, 2020
0.0900
0.0900
0.0850
0.0850
89,940
+0.00(+0.00%)
Aug 19, 2020
0.0800
0.0850
0.0700
0.0850
79,486
+0.01(+13.33%)
Aug 18, 2020
0.0850
0.0900
0.0700
0.0750
489,781
-0.01(-6.25%)
Aug 17, 2020
0.0950
0.0950
0.0800
0.0800
165,501
-0.01(-11.11%)
Aug 14, 2020
0.0950
0.0950
0.0900
0.0900
14,759
+0.00(+0.00%)
Aug 13, 2020
0.0900
0.0900
0.0900
0.0900
69,800
+0.00(+0.00%)
Aug 12, 2020
0.0900
0.0950
0.0900
0.0900
54,363
+0.00(+0.00%)
Aug 11, 2020
0.0900
0.0900
0.0850
0.0900
95,000
+0.00(+0.00%)
Aug 10, 2020
0.0950
0.1000
0.0900
0.0900
125,083
+0.00(+5.88%)
Aug 07, 2020
0.0950
0.0950
0.0850
0.0850
104,800
-0.01(-10.53%)
Aug 06, 2020
0.1000
0.1000
0.0900
0.0950
289,050
-0.01(-5.00%)
Aug 05, 2020
0.1000
0.1000
0.1000
0.1000
10,000
+0.00(+0.00%)
Aug 04, 2020
0.1050
0.1150
0.1000
0.1000
91,920
+0.01(+11.11%)
Jul 31, 2020
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 30, 2020
0.1050
0.1050
0.0950
0.0950
132,700
-0.01(-5.00%)
Jul 29, 2020
0.1050
0.1100
0.1000
0.1000
186,000
+0.00(+0.00%)
Jul 28, 2020
0.1250
0.1250
0.1000
0.1000
148,945
-0.01(-9.09%)
Jul 27, 2020
0.1200
0.1200
0.1050
0.1100
23,503
+0.00(+0.00%)
Jul 24, 2020
0.1250
0.1250
0.1100
0.1100
40,200
-0.01(-12.00%)
Jul 23, 2020
0.1200
0.1250
0.1200
0.1250
42,600
+0.01(+13.64%)
Jul 22, 2020
0.1100
0.1100
0.1100
0.1100
15,825
-0.01(-8.33%)
Jul 21, 2020
0.1200
0.1250
0.1100
0.1200
94,389
+0.01(+9.09%)
Jul 20, 2020
0.1250
0.1250
0.1100
0.1100
174,734
-0.01(-12.00%)
Jul 17, 2020
0.1200
0.1250
0.1150
0.1250
33,032
-0.01(-7.41%)
Jul 16, 2020
0.1050
0.1350
0.1050
0.1350
197,000
+0.03(+22.73%)
Jul 15, 2020
0.1150
0.1300
0.1050
0.1100
103,181
+0.01(+4.76%)
Jul 14, 2020
0.1100
0.1200
0.1050
0.1050
17,000
-0.01(-12.50%)
Jul 13, 2020
0.1100
0.1200
0.1100
0.1200
136,906
+0.00(+4.35%)
Jul 10, 2020
0.1150
0.1150
0.1150
0.1150
45,377
+0.00(+0.00%)
Jul 09, 2020
0.1200
0.1200
0.0900
0.1150
66,550
+0.01(+15.00%)
Jul 08, 2020
0.1000
0.1050
0.1000
0.1000
30,650
+0.01(+11.11%)
Jul 07, 2020
0.1050
0.1150
0.0900
0.0900
143,584
-0.01(-14.29%)
Jul 06, 2020
0.1100
0.1200
0.0950
0.1050
75,400
+0.00(+5.00%)
Jul 02, 2020
0.1000
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jun 30, 2020
0.1050
0.1050
0.1050
0
+0.01(+10.53%)
Jun 29, 2020
0.1000
0.1000
0.0950
0.0950
53,050
-0.02(-20.83%)
Jun 26, 2020
0.1150
0.1200
0.1100
0.1200
39,550
+0.02(+26.32%)
Jun 25, 2020
0.1100
0.1200
0.0950
0.0950
96,875
-0.01(-13.64%)
Jun 24, 2020
0.1000
0.1100
0.1000
0.1100
77,300
+0.01(+10.00%)
Jun 23, 2020
0.1000
0.1000
0.1000
0.1000
66,000
+0.00(+0.00%)
Jun 22, 2020
0.1000
0.1150
0.1000
0.1000
17,750
-0.02(-16.67%)
Jun 19, 2020
0.1000
0.1200
0.1000
0.1200
62,635
+0.02(+20.00%)
Jun 18, 2020
0.1150
0.1200
0.1000
0.1000
132,150
-0.02(-16.67%)
Jun 17, 2020
0.0850
0.1250
0.0850
0.1200
521,989
+0.03(+33.33%)
Jun 16, 2020
0.0900
0.0950
0.0900
0.0900
27,000
+0.00(+5.88%)
Jun 15, 2020
0.0950
0.1000
0.0850
0.0850
230,711
-0.00(-5.56%)
Jun 12, 2020
0.0900
0.0900
0.0900
0.0900
147,054
-0.01(-5.26%)
Jun 11, 2020
0.0850
0.0950
0.0850
0.0950
116,829
+0.01(+5.56%)
Jun 10, 2020
0.0900
0.1000
0.0900
0.0900
82,450
+0.00(+0.00%)
Jun 09, 2020
0.0900
0.0900
0.0750
0.0900
136,600
+0.01(+12.50%)
Jun 08, 2020
0.1000
0.1000
0.0800
0.0800
221,200
-0.01(-15.79%)
Jun 05, 2020
0.0900
0.1000
0.0900
0.0950
45,516
+0.01(+5.56%)
Jun 04, 2020
0.0900
0.0900
0.0900
0.0900
111,464
+0.00(+0.00%)
Jun 03, 2020
0.0900
0.0950
0.0900
0.0900
142,300
+0.00(+0.00%)
Jun 02, 2020
0.0950
0.0950
0.0850
0.0900
153,577
-0.01(-5.26%)
Jun 01, 2020
0.0900
0.0950
0.0800
0.0950
233,030
+0.01(+5.56%)
May 29, 2020
0.0900
0.0900
0.0850
0.0900
91,984
+0.00(+5.88%)
May 28, 2020
0.0950
0.1000
0.0850
0.0850
87,590
-0.01(-10.53%)
May 27, 2020
0.1000
0.1000
0.0900
0.0950
46,999
-0.01(-5.00%)
May 26, 2020
0.0950
0.1000
0.0900
0.1000
37,514
+0.00(+0.00%)
May 25, 2020
0.1000
0.1000
0.1000
0.1000
13,000
+0.00(+0.00%)
May 22, 2020
0.1000
0.1000
0.1000
0.1000
20,530
+0.01(+5.26%)
May 21, 2020
0.1000
0.1000
0.0950
0.0950
45,100
-0.01(-5.00%)
May 20, 2020
0.1000
0.1000
0.1000
0.1000
12,920
+0.00(+0.00%)
May 19, 2020
0.1000
0.1000
0.1000
0.1000
12,239
-0.00(-4.76%)
May 15, 2020
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
May 14, 2020
0.1000
0.1100
0.0850
0.1000
21,099
+0.00(+0.00%)
May 13, 2020
0.0850
0.1000
0.0850
0.1000
10,725
+0.01(+11.11%)
May 12, 2020
0.1000
0.1000
0.0900
0.0900
24,000
-0.01(-10.00%)
May 11, 2020
0.1000
0.1000
0.1000
0.1000
10,502
+0.00(+0.00%)
May 08, 2020
0.1000
0.1000
0.0900
0.1000
10,050
+0.00(+0.00%)
May 07, 2020
0.1000
0.1000
0.0900
0.1000
59,507
+0.00(+0.00%)
May 05, 2020
0.1000
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
May 04, 2020
0.1100
0.1100
0.1000
0.1050
16,300
-0.01(-8.70%)
Apr 30, 2020
0.1150
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Apr 29, 2020
0.1050
0.1200
0.1000
0.1200
35,500
+0.00(+4.35%)
Apr 28, 2020
0.1200
0.1250
0.1000
0.1150
27,000
+0.03(+27.78%)
Apr 27, 2020
0.1000
0.1300
0.0900
0.0900
111,257
-0.02(-18.18%)
Apr 24, 2020
0.1200
0.1200
0.1100
0.1100
17,550
-0.01(-8.33%)
Apr 23, 2020
0.1200
0.1200
0.1000
0.1200
71,160
+0.01(+9.09%)
Apr 22, 2020
0.1100
0.1200
0.1100
0.1100
21,675
+0.01(+15.79%)
Apr 21, 2020
0.1000
0.1000
0.0950
0.0950
23,200
-0.01(-13.64%)
Apr 20, 2020
0.1050
0.1150
0.1050
0.1100
16,410
+0.01(+4.76%)
Apr 17, 2020
0.1050
0.1050
0.1050
0.1050
500
-0.01(-4.55%)
Apr 16, 2020
0.1200
0.1200
0.1000
0.1100
11,799
-0.01(-8.33%)
Apr 15, 2020
0.1050
0.1200
0.1000
0.1200
95,371
+0.01(+14.29%)
Apr 14, 2020
0.1100
0.1100
0.0900
0.1050
24,050
+0.02(+31.25%)
Apr 13, 2020
0.0800
0.0800
0.0800
0.0800
58,000
+0.00(+0.00%)
Apr 09, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 08, 2020
0.0900
0.0900
0.0800
0.0800
179,000
+0.00(+0.00%)
Apr 07, 2020
0.0900
0.0900
0.0750
0.0800
140,509
-0.02(-20.00%)
Apr 06, 2020
0.0900
0.1000
0.0900
0.1000
10,059
+0.00(+0.00%)
Apr 03, 2020
0.1000
0.1000
0.0950
0.1000
57,833
+0.00(+0.00%)
Apr 02, 2020
0.1000
0.1000
0.0950
0.1000
22,400
+0.00(+0.00%)
Apr 01, 2020
0.1050
0.1200
0.1000
0.1000
15,941
+0.00(+0.00%)
Mar 31, 2020
0.1000
0.1100
0.1000
0.1000
85,058
+0.00(+0.00%)
Mar 30, 2020
0.1350
0.1350
0.1000
0.1000
117,651
-0.01(-13.04%)
Mar 27, 2020
0.1400
0.1400
0.1150
0.1150
14,700
-0.03(-17.86%)
Mar 26, 2020
0.1400
0.1400
0.1400
0.1400
4,000
+0.00(+0.00%)
Mar 25, 2020
0.1400
0.1400
0.1100
0.1400
11,500
+0.00(+0.00%)
Mar 24, 2020
0.1100
0.1400
0.1100
0.1400
41,135
+0.03(+27.27%)
Mar 23, 2020
0.1100
0.1100
0.1100
0.1100
1,159
+0.01(+4.76%)
Mar 20, 2020
0.1050
0.1050
0.1050
0.1050
3,000
+0.00(+0.00%)
Mar 19, 2020
0.0950
0.1050
0.0950
0.1050
103,000
+0.00(+0.00%)
Mar 18, 2020
0.1050
0.1050
0.1050
0.1050
6,280
+0.00(+0.00%)
Mar 17, 2020
0.1100
0.1100
0.0650
0.1050
19,445
-0.03(-19.23%)
Mar 16, 2020
0.1450
0.1450
0.1100
0.1300
48,400
+0.00(+0.00%)
Mar 13, 2020
0.1200
0.1400
0.1200
0.1300
8,100
-0.01(-3.70%)
Mar 12, 2020
0.1200
0.1400
0.1200
0.1350
3,500
+0.03(+22.73%)
Mar 11, 2020
0.1350
0.1350
0.1100
0.1100
10,154
-0.03(-24.14%)
Mar 10, 2020
0.1200
0.1450
0.1100
0.1450
11,000
-0.03(-14.71%)
Mar 09, 2020
0.1400
0.1700
0.1400
0.1700
9,050
+0.03(+21.43%)
Mar 06, 2020
0.1450
0.1500
0.1400
0.1400
38,000
-0.03(-17.65%)
Mar 04, 2020
0.1700
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Mar 03, 2020
0.1750
0.1750
0.1650
0.1650
6,521
-0.01(-2.94%)
Mar 02, 2020
0.1400
0.1700
0.1400
0.1700
30,800
+0.06(+47.83%)
Feb 28, 2020
0.1300
0.1700
0.1100
0.1150
12,793
-0.01(-11.54%)
Feb 27, 2020
0.1450
0.1450
0.1300
0.1300
7,315
-0.01(-10.34%)
Feb 26, 2020
0.1550
0.1550
0.1450
0.1450
10,250
-0.02(-9.38%)
Feb 25, 2020
0.1600
0.1600
0.1600
0.1600
9,810
-0.01(-5.88%)
Feb 24, 2020
0.1700
0.1700
0.1550
0.1700
19,800
+0.00(+0.00%)
Feb 21, 2020
0.1500
0.1700
0.1500
0.1700
54,550
+0.00(+0.00%)
Feb 20, 2020
0.1550
0.1700
0.1550
0.1700
26,860
+0.02(+13.33%)
Feb 19, 2020
0.1500
0.1500
0.1500
0.1500
40,257
-0.01(-3.23%)
Feb 18, 2020
0.1600
0.1800
0.1500
0.1550
86,000
+0.01(+6.90%)
Feb 14, 2020
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Feb 13, 2020
0.1800
0.1800
0.1500
0.1500
41,409
-0.02(-14.29%)
Feb 12, 2020
0.1700
0.1750
0.1350
0.1750
68,003
+0.00(+2.94%)
Feb 11, 2020
0.1650
0.1700
0.1600
0.1700
25,416
+0.03(+17.24%)
Feb 10, 2020
0.1750
0.1750
0.1450
0.1450
28,750
+0.01(+7.41%)
Feb 07, 2020
0.1450
0.1450
0.1350
0.1350
14,515
-0.01(-10.00%)
Feb 06, 2020
0.1500
0.1500
0.1500
0.1500
22,190
-0.02(-11.76%)
Feb 05, 2020
0.1600
0.1750
0.1550
0.1700
45,320
+0.02(+13.33%)
Feb 04, 2020
0.1550
0.1550
0.1500
0.1500
3,005
+0.01(+3.45%)
Feb 03, 2020
0.1500
0.1650
0.1450
0.1450
9,049
-0.03(-17.14%)
Jan 31, 2020
0.1700
0.1750
0.1700
0.1750
27,000
+0.01(+9.37%)
Jan 30, 2020
0.1300
0.1700
0.1300
0.1600
164,160
+0.02(+14.29%)
Jan 29, 2020
0.1500
0.1500
0.1400
0.1400
14,500
-0.01(-6.67%)
Jan 28, 2020
0.1500
0.1500
0.1500
0.1500
10,520
-0.01(-6.25%)
Jan 27, 2020
0.1350
0.1600
0.1250
0.1600
58,442
+0.00(+0.00%)
Jan 24, 2020
0.1600
0.1600
0.1450
0.1600
27,500
+0.00(+0.00%)
Jan 23, 2020
0.1500
0.1600
0.1500
0.1600
20,000
+0.01(+6.67%)
Jan 22, 2020
0.1250
0.1550
0.1250
0.1500
12,650
+0.00(+0.00%)
Jan 21, 2020
0.1400
0.1600
0.1250
0.1500
36,830
+0.03(+30.43%)
Jan 20, 2020
0.1250
0.1250
0.1150
0.1150
19,500
-0.01(-8.00%)
Jan 17, 2020
0.1850
0.1850
0.1250
0.1250
94,128
-0.01(-7.41%)
Jan 16, 2020
0.1350
0.1350
0.1350
0.1350
8,400
+0.02(+17.39%)
Jan 15, 2020
0.1350
0.1400
0.1150
0.1150
20,500
-0.02(-14.81%)
Jan 14, 2020
0.1250
0.1350
0.1250
0.1350
30,000
+0.01(+3.85%)
Jan 13, 2020
0.1300
0.1300
0.1300
0.1300
11,000
+0.00(+0.00%)
Jan 10, 2020
0.1450
0.1450
0.1250
0.1300
165,561
-0.01(-7.14%)
Jan 09, 2020
0.1450
0.1450
0.1400
0.1400
17,142
-0.00(-3.45%)
Jan 08, 2020
0.1400
0.1450
0.1300
0.1450
24,300
+0.01(+11.54%)
Jan 07, 2020
0.1450
0.1450
0.1300
0.1300
13,523
-0.01(-3.70%)
Jan 06, 2020
0.1200
0.1450
0.1200
0.1350
4,700
+0.02(+17.39%)
Jan 03, 2020
0.1200
0.1200
0.1150
0.1150
8,900
-0.01(-11.54%)
Jan 02, 2020
0.1100
0.1350
0.1100
0.1300
15,810
-0.02(-13.33%)
Dec 31, 2019
0.1500
0.1500
0.1500
0
+0.04(+36.36%)
Dec 30, 2019
0.1100
0.1300
0.1100
0.1100
11,120
-0.03(-24.14%)
Dec 27, 2019
0.1100
0.1450
0.1050
0.1450
65,939
+0.00(+0.00%)
Dec 24, 2019
0.1450
0.1450
0.1450
0
+0.02(+16.00%)
Dec 23, 2019
0.0900
0.1550
0.0900
0.1250
29,745
+0.02(+25.00%)
Dec 20, 2019
0.1100
0.1100
0.1000
0.1000
19,134
-0.01(-9.09%)
Dec 19, 2019
0.1200
0.1200
0.1100
0.1100
21,791
+0.02(+22.22%)
Dec 18, 2019
0.0900
0.0900
0.0850
0.0900
168,950
-0.01(-5.26%)
Dec 17, 2019
0.1050
0.1050
0.0950
0.0950
253,900
-0.01(-9.52%)
Dec 16, 2019
0.1000
0.1200
0.0950
0.1050
56,411
-0.03(-19.23%)
Dec 13, 2019
0.1150
0.1300
0.1100
0.1300
130,080
+0.02(+18.18%)
Dec 12, 2019
0.0900
0.1150
0.0900
0.1100
51,589
+0.02(+22.22%)
Dec 11, 2019
0.0900
0.0900
0.0900
410
+0.00(+0.00%)
Dec 10, 2019
0.0900
0.0900
0.0900
0.0900
6,175
+0.00(+0.00%)
Dec 09, 2019
0.0800
0.0900
0.0800
0.0900
31,495
+0.00(+0.00%)
Dec 06, 2019
0.0900
0.0900
0.0900
0.0900
76,750
-0.01(-10.00%)
Dec 05, 2019
0.1200
0.1200
0.1000
0.1000
45,970
-0.01(-9.09%)
Dec 04, 2019
0.0850
0.1100
0.0850
0.1100
98,985
+0.02(+22.22%)
Dec 03, 2019
0.1050
0.1050
0.0800
0.0900
59,175
-0.02(-18.18%)
Dec 02, 2019
0.1100
0.1100
0.0800
0.1100
184,032
-0.01(-8.33%)
Nov 29, 2019
0.1100
0.1200
0.1100
0.1200
8,159
+0.00(+0.00%)
Nov 28, 2019
0.1200
0.1200
0.1200
0.1200
1,100
+0.00(+0.00%)
Nov 27, 2019
0.1200
0.1200
0.1050
0.1200
18,200
+0.01(+9.09%)
Nov 26, 2019
0.1100
0.1200
0.1050
0.1100
83,312
-0.03(-21.43%)
Nov 25, 2019
0.1350
0.1400
0.1300
0.1400
28,357
+0.02(+16.67%)
Nov 22, 2019
0.1200
0.1350
0.1200
0.1200
140,000
+0.00(+0.00%)
Nov 21, 2019
0.1100
0.1350
0.1000
0.1200
90,786
+0.01(+9.09%)
Nov 20, 2019
0.1200
0.1200
0.1000
0.1100
13,400
+0.01(+4.76%)
Nov 19, 2019
0.1100
0.1100
0.0900
0.1050
78,300
+0.00(+5.00%)
Nov 18, 2019
0.1150
0.1150
0.1000
0.1000
80,100
+0.01(+5.26%)
Nov 15, 2019
0.1150
0.1150
0.0750
0.0950
66,884
-0.01(-5.00%)
Nov 14, 2019
0.1100
0.1100
0.1000
0.1000
109,200
-0.02(-20.00%)
Nov 13, 2019
0.1250
0.1300
0.1250
0.1250
52,600
+0.01(+4.17%)
Nov 12, 2019
0.1200
0.1300
0.1200
0.1200
37,685
+0.00(+0.00%)
Nov 11, 2019
0.1250
0.1300
0.1200
0.1200
42,500
-0.01(-7.69%)
Nov 08, 2019
0.1250
0.1400
0.1250
0.1300
67,721
+0.00(+0.00%)
Nov 07, 2019
0.1400
0.1400
0.1300
0.1300
5,180
+0.01(+4.00%)
Nov 06, 2019
0.1300
0.1400
0.1250
0.1250
10,500
+0.00(+0.00%)
Nov 05, 2019
0.1500
0.1500
0.1250
0.1250
91,000
-0.02(-10.71%)
Nov 04, 2019
0.1400
0.1400
0.1400
0.1400
18,500
+0.02(+16.67%)
Nov 01, 2019
0.1250
0.1300
0.1200
0.1200
318,525
-0.02(-11.11%)
Oct 31, 2019
0.1300
0.1550
0.1300
0.1350
56,767
-0.01(-3.57%)
Oct 30, 2019
0.1400
0.1400
0.1400
0.1400
3,930
-0.00(-3.45%)
Oct 29, 2019
0.1450
0.1500
0.1350
0.1450
119,792
+0.01(+7.41%)
Oct 28, 2019
0.1650
0.1700
0.1250
0.1350
211,500
-0.02(-15.62%)
Oct 25, 2019
0.1900
0.1900
0.1600
0.1600
157,733
-0.04(-17.95%)
Oct 24, 2019
0.1900
0.2100
0.1900
0.1950
145,530
+0.01(+2.63%)
Oct 23, 2019
0.2100
0.2100
0.1800
0.1900
62,250
-0.02(-9.52%)
Oct 22, 2019
0.2200
0.2200
0.2100
0.2100
27,290
-0.01(-2.33%)
Oct 21, 2019
0.2200
0.2400
0.2150
0.2150
34,100
+0.00(+0.00%)
Oct 18, 2019
0.2200
0.2200
0.2150
0.2150
34,000
+0.01(+2.38%)
Oct 17, 2019
0.2200
0.2200
0.2100
0.2100
141,175
-0.02(-8.70%)
Oct 16, 2019
0.2500
0.2500
0.2300
0.2300
71,634
-0.02(-8.00%)
Oct 15, 2019
0.2600
0.2600
0.2500
0.2500
11,980
-0.01(-3.85%)
Oct 11, 2019
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Oct 10, 2019
0.2900
0.3100
0.2500
0.2600
127,700
-0.05(-16.13%)
Oct 09, 2019
0.3100
0.3100
0.2800
0.3100
65,200
+0.01(+3.33%)
Oct 08, 2019
0.3300
0.3300
0.3000
0.3000
41,970
-0.03(-9.09%)
Oct 07, 2019
0.3400
0.3400
0.3300
0.3300
14,220
-0.01(-4.35%)
Oct 04, 2019
0.3600
0.3600
0.3450
0.3450
24,525
-0.01(-1.43%)
Oct 03, 2019
0.3550
0.3550
0.3500
0.3500
11,475
+0.01(+2.94%)
Oct 02, 2019
0.3500
0.3550
0.3400
0.3400
7,229
+0.01(+3.03%)
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.