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
Appia Rare Earths & Uranium Corp
(CSE:
API
)
0.1150
UNCHANGED
Streaming Delayed Price
Updated: 3:19 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
0.3600
0.3600
0.3500
0.3600
121,665
-0.02(-4.00%)
Sep 29, 2020
0.3900
0.3900
0.3600
0.3750
128,550
-0.01(-2.60%)
Sep 28, 2020
0.3800
0.4000
0.3750
0.3850
544,460
+0.01(+2.67%)
Sep 25, 2020
0.3750
0.3750
0.3550
0.3750
316,438
+0.00(+0.00%)
Sep 24, 2020
0.3700
0.3900
0.3650
0.3750
89,589
-0.01(-1.32%)
Sep 23, 2020
0.3750
0.4100
0.3650
0.3800
85,690
-0.02(-5.00%)
Sep 22, 2020
0.3500
0.4000
0.3350
0.4000
85,519
+0.05(+12.68%)
Sep 21, 2020
0.3600
0.3600
0.3400
0.3550
271,700
-0.01(-2.74%)
Sep 18, 2020
0.3700
0.4000
0.3650
0.3650
143,597
-0.01(-1.35%)
Sep 17, 2020
0.3950
0.4000
0.3600
0.3700
260,457
-0.03(-7.50%)
Sep 16, 2020
0.3650
0.4000
0.3400
0.4000
303,156
+0.03(+8.11%)
Sep 15, 2020
0.4350
0.4400
0.3250
0.3700
922,466
-0.07(-15.91%)
Sep 14, 2020
0.4700
0.4750
0.4200
0.4400
160,862
-0.02(-4.35%)
Sep 11, 2020
0.4950
0.5000
0.4400
0.4600
197,001
-0.04(-8.00%)
Sep 10, 2020
0.4850
0.5000
0.4700
0.5000
302,878
+0.01(+1.01%)
Sep 09, 2020
0.5400
0.5400
0.4800
0.4950
337,401
-0.04(-6.60%)
Sep 08, 2020
0.4950
0.5700
0.4950
0.5300
584,257
+0.04(+8.16%)
Sep 04, 2020
0.4900
0.4900
0.4900
0
+0.12(+32.43%)
Sep 03, 2020
0.3300
0.3700
0.3300
0.3700
336,370
+0.04(+12.12%)
Sep 02, 2020
0.3650
0.4250
0.3300
0.3300
916,979
-0.03(-8.33%)
Sep 01, 2020
0.2900
0.3750
0.2900
0.3600
1,029,060
+0.09(+33.33%)
Aug 31, 2020
0.2550
0.2900
0.2550
0.2700
718,535
+0.03(+12.50%)
Aug 28, 2020
0.2150
0.2400
0.2150
0.2400
106,166
+0.03(+14.29%)
Aug 27, 2020
0.2150
0.2150
0.2100
0.2100
35,097
-0.01(-4.55%)
Aug 26, 2020
0.2100
0.2200
0.2100
0.2200
126,285
+0.01(+4.76%)
Aug 25, 2020
0.2150
0.2200
0.2100
0.2100
72,836
-0.01(-4.55%)
Aug 24, 2020
0.2200
0.2250
0.2200
0.2200
15,000
-0.02(-8.33%)
Aug 21, 2020
0.2350
0.2400
0.2300
0.2400
17,750
+0.00(+0.00%)
Aug 20, 2020
0.2150
0.2400
0.2150
0.2400
59,100
+0.02(+9.09%)
Aug 19, 2020
0.2150
0.2300
0.2150
0.2200
49,101
-0.01(-2.22%)
Aug 18, 2020
0.2200
0.2250
0.2150
0.2250
19,400
+0.01(+2.27%)
Aug 17, 2020
0.2200
0.2250
0.2200
0.2200
45,798
+0.01(+4.76%)
Aug 14, 2020
0.2200
0.2300
0.2100
0.2100
84,050
-0.01(-2.33%)
Aug 13, 2020
0.2200
0.2250
0.2150
0.2150
2,200
-0.01(-4.44%)
Aug 12, 2020
0.2200
0.2250
0.2000
0.2250
130,025
+0.02(+9.76%)
Aug 11, 2020
0.2450
0.2450
0.2000
0.2050
285,263
-0.03(-10.87%)
Aug 10, 2020
0.2400
0.2450
0.2200
0.2300
134,332
-0.00(-2.13%)
Aug 07, 2020
0.2400
0.2400
0.2300
0.2350
136,500
-0.01(-2.08%)
Aug 06, 2020
0.2350
0.2400
0.2300
0.2400
203,145
+0.01(+4.35%)
Aug 05, 2020
0.2200
0.2350
0.2200
0.2300
163,827
+0.01(+4.55%)
Aug 04, 2020
0.2100
0.2200
0.2000
0.2200
107,495
+0.01(+2.33%)
Jul 31, 2020
0.2150
0.2150
0.2150
0
+0.01(+4.88%)
Jul 30, 2020
0.2100
0.2100
0.1950
0.2050
171,500
+0.00(+0.00%)
Jul 29, 2020
0.2100
0.2150
0.2000
0.2050
115,101
+0.00(+2.50%)
Jul 28, 2020
0.2050
0.2150
0.2000
0.2000
190,550
+0.00(+0.00%)
Jul 27, 2020
0.1950
0.2100
0.1900
0.2000
623,762
+0.02(+11.11%)
Jul 24, 2020
0.1900
0.2000
0.1800
0.1800
178,300
-0.02(-7.69%)
Jul 23, 2020
0.2000
0.2000
0.1850
0.1950
385,387
+0.00(+0.00%)
Jul 22, 2020
0.2000
0.2000
0.1950
0.1950
169,850
+0.00(+0.00%)
Jul 21, 2020
0.1950
0.2000
0.1900
0.1950
374,868
+0.01(+2.63%)
Jul 20, 2020
0.1900
0.2000
0.1850
0.1900
187,900
+0.01(+5.56%)
Jul 17, 2020
0.1800
0.1800
0.1750
0.1800
205,415
+0.00(+0.00%)
Jul 16, 2020
0.1900
0.1950
0.1800
0.1800
198,988
+0.00(+0.00%)
Jul 15, 2020
0.1850
0.1850
0.1800
0.1800
112,180
+0.00(+0.00%)
Jul 14, 2020
0.1850
0.1850
0.1800
0.1800
54,000
-0.01(-2.70%)
Jul 13, 2020
0.1900
0.1900
0.1800
0.1850
112,658
-0.01(-2.63%)
Jul 10, 2020
0.1900
0.1900
0.1900
0.1900
7,500
-0.01(-2.56%)
Jul 09, 2020
0.1700
0.1950
0.1700
0.1950
90,137
+0.02(+11.43%)
Jul 08, 2020
0.1750
0.2000
0.1750
0.1750
137,300
+0.00(+2.94%)
Jul 07, 2020
0.1700
0.1700
0.1700
0.1700
20,750
+0.00(+0.00%)
Jul 06, 2020
0.1600
0.1700
0.1550
0.1700
181,588
+0.02(+9.68%)
Jul 03, 2020
0.1700
0.1700
0.1550
0.1550
54,700
-0.01(-6.06%)
Jul 02, 2020
0.1600
0.1700
0.1600
0.1650
83,112
+0.00(+0.00%)
Jun 30, 2020
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Jun 29, 2020
0.1650
0.1700
0.1600
0.1700
349,000
+0.00(+0.00%)
Jun 26, 2020
0.1500
0.1800
0.1500
0.1700
138,100
+0.03(+17.24%)
Jun 25, 2020
0.1550
0.1600
0.1300
0.1450
858,883
-0.01(-3.33%)
Jun 24, 2020
0.1750
0.1750
0.1500
0.1500
791,520
-0.03(-16.67%)
Jun 23, 2020
0.1950
0.2050
0.1700
0.1800
1,187,350
-0.02(-7.69%)
Jun 22, 2020
0.2400
0.2400
0.1950
0.1950
150,438
-0.04(-18.75%)
Jun 19, 2020
0.2400
0.2400
0.2400
0.2400
32,200
+0.00(+0.00%)
Jun 18, 2020
0.2450
0.2450
0.2350
0.2400
48,101
+0.00(+0.00%)
Jun 17, 2020
0.2400
0.2550
0.2400
0.2400
79,650
-0.02(-5.88%)
Jun 16, 2020
0.2500
0.2650
0.2400
0.2550
110,951
+0.02(+6.25%)
Jun 15, 2020
0.1700
0.2400
0.1700
0.2400
563,583
+0.07(+41.18%)
Jun 12, 2020
0.1550
0.1800
0.1500
0.1700
55,490
+0.00(+0.00%)
Jun 11, 2020
0.1700
0.1800
0.1700
0.1700
27,200
-0.01(-5.56%)
Jun 10, 2020
0.1700
0.1800
0.1700
0.1800
17,000
+0.00(+0.00%)
Jun 09, 2020
0.1800
0.1800
0.1800
0.1800
18,500
+0.00(+0.00%)
Jun 08, 2020
0.1800
0.1800
0.1800
0.1800
20,999
+0.01(+5.88%)
Jun 05, 2020
0.1550
0.1700
0.1550
0.1700
32,100
+0.00(+0.00%)
Jun 04, 2020
0.1750
0.1750
0.1700
0.1700
35,344
-0.01(-5.56%)
Jun 03, 2020
0.1800
0.1800
0.1800
0.1800
44,406
+0.00(+0.00%)
Jun 02, 2020
0.1800
0.1800
0.1750
0.1800
20,313
+0.00(+0.00%)
Jun 01, 2020
0.1800
0.1800
0.1800
0.1800
5,500
+0.00(+0.00%)
May 29, 2020
0.1800
0.1800
0.1800
0.1800
89,500
+0.00(+0.00%)
May 28, 2020
0.1800
0.1800
0.1800
0.1800
90,000
+0.00(+0.00%)
May 27, 2020
0.1800
0.1800
0.1800
0.1800
12,000
+0.01(+5.88%)
May 26, 2020
0.1800
0.1800
0.1700
0.1700
28,961
-0.01(-5.56%)
May 25, 2020
0.1800
0.1800
0.1750
0.1800
37,500
+0.01(+5.88%)
May 22, 2020
0.1750
0.1750
0.1700
0.1700
4,545
+0.00(+0.00%)
May 21, 2020
0.1700
0.1700
0.1700
0.1700
11,749
+0.00(+0.00%)
May 20, 2020
0.1800
0.1800
0.1700
0.1700
63,326
-0.01(-5.56%)
May 19, 2020
0.1800
0.1800
0.1700
0.1800
165,991
+0.01(+2.86%)
May 15, 2020
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
May 14, 2020
0.1700
0.1700
0.1500
0.1700
200,200
+0.00(+0.00%)
May 13, 2020
0.1600
0.1700
0.1600
0.1700
211,000
+0.00(+0.00%)
May 12, 2020
0.1700
0.1700
0.1700
0.1700
6,500
+0.00(+0.00%)
May 11, 2020
0.1700
0.1700
0.1700
0.1700
34,763
+0.00(+0.00%)
May 08, 2020
0.1700
0.1700
0.1700
0.1700
11,650
-0.00(-2.86%)
May 07, 2020
0.1750
0.1750
0.1650
0.1750
56,764
-0.02(-7.89%)
May 06, 2020
0.1900
0.1900
0.1900
0.1900
6,000
+0.00(+0.00%)
May 05, 2020
0.2100
0.2100
0.1900
0.1900
45,342
-0.02(-11.63%)
May 04, 2020
0.2150
0.2150
0.2150
0.2150
3,000
+0.01(+7.50%)
Apr 30, 2020
0.2000
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
Apr 29, 2020
0.2200
0.2200
0.1750
0.1950
100,030
-0.04(-15.22%)
Apr 27, 2020
0.2300
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Apr 24, 2020
0.2100
0.2350
0.2100
0.2200
14,000
-0.02(-8.33%)
Apr 23, 2020
0.2450
0.2450
0.2300
0.2400
17,094
-0.01(-2.04%)
Apr 22, 2020
0.2450
0.2450
0.2400
0.2450
21,500
+0.02(+8.89%)
Apr 21, 2020
0.2500
0.2500
0.2250
0.2250
6,000
-0.02(-10.00%)
Apr 20, 2020
0.2400
0.2500
0.2400
0.2500
51,200
-0.01(-1.96%)
Apr 17, 2020
0.2000
0.2550
0.2000
0.2550
9,020
+0.05(+21.43%)
Apr 16, 2020
0.2550
0.2550
0.2100
0.2100
10,904
+0.01(+5.00%)
Apr 15, 2020
0.2250
0.2300
0.2000
0.2000
55,401
-0.02(-11.11%)
Apr 14, 2020
0.2300
0.2500
0.2250
0.2250
119,909
+0.00(+0.00%)
Apr 13, 2020
0.2250
0.2250
0.2250
90
+0.00(+0.00%)
Apr 09, 2020
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Apr 08, 2020
0.2300
0.2300
0.2150
0.2200
53,900
+0.01(+2.33%)
Apr 07, 2020
0.2350
0.2350
0.2000
0.2150
136,608
-0.02(-8.51%)
Apr 06, 2020
0.1900
0.2350
0.1900
0.2350
77,900
+0.06(+34.29%)
Apr 03, 2020
0.1700
0.1750
0.1700
0.1750
7,500
-0.01(-2.78%)
Apr 02, 2020
0.1750
0.1900
0.1750
0.1800
7,000
+0.01(+9.09%)
Apr 01, 2020
0.1600
0.1650
0.1600
0.1650
21,150
+0.02(+10.00%)
Mar 31, 2020
0.1400
0.1500
0.1400
0.1500
30,668
+0.01(+11.11%)
Mar 30, 2020
0.1500
0.1500
0.1350
0.1350
35,129
-0.01(-10.00%)
Mar 27, 2020
0.1700
0.1700
0.1450
0.1500
61,557
-0.02(-11.76%)
Mar 26, 2020
0.1700
0.1700
0.1700
0.1700
9,058
+0.02(+13.33%)
Mar 25, 2020
0.1300
0.1500
0.1300
0.1500
39,985
+0.01(+3.45%)
Mar 24, 2020
0.1400
0.1500
0.1400
0.1450
30,500
+0.02(+16.00%)
Mar 23, 2020
0.1200
0.1350
0.1200
0.1250
57,100
+0.00(+0.00%)
Mar 20, 2020
0.1150
0.1250
0.1150
0.1250
38,500
+0.01(+13.64%)
Mar 19, 2020
0.1300
0.1400
0.1050
0.1100
188,650
-0.02(-15.38%)
Mar 18, 2020
0.1300
0.1300
0.1250
0.1300
22,000
+0.01(+4.00%)
Mar 17, 2020
0.1100
0.1500
0.1100
0.1250
62,108
+0.01(+13.64%)
Mar 16, 2020
0.1400
0.1400
0.1100
0.1100
28,085
-0.03(-21.43%)
Mar 13, 2020
0.1650
0.1650
0.1000
0.1400
167,640
+0.04(+40.00%)
Mar 12, 2020
0.1950
0.1950
0.1000
0.1000
170,300
-0.10(-50.00%)
Mar 11, 2020
0.2000
0.2000
0.2000
0.2000
4,000
+0.01(+5.26%)
Mar 10, 2020
0.2100
0.2100
0.1900
0.1900
8,000
+0.02(+8.57%)
Mar 09, 2020
0.1800
0.1800
0.1700
0.1750
15,600
+0.00(+0.00%)
Mar 06, 2020
0.2000
0.2000
0.1750
0.1750
12,000
-0.01(-2.78%)
Mar 05, 2020
0.1800
0.1800
0.1800
0.1800
5,900
-0.05(-21.74%)
Mar 04, 2020
0.2300
0.2300
0.1800
0.2300
87,150
-0.01(-4.17%)
Mar 02, 2020
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Feb 28, 2020
0.1600
0.2400
0.1500
0.2400
147,635
+0.02(+9.09%)
Feb 27, 2020
0.1850
0.2200
0.1850
0.2200
287,000
+0.04(+18.92%)
Feb 26, 2020
0.1850
0.1850
0.1850
0.1850
2,900
-0.02(-7.50%)
Feb 24, 2020
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 21, 2020
0.2350
0.2350
0.2000
0.2000
54,500
-0.04(-16.67%)
Feb 20, 2020
0.2600
0.2600
0.2400
0.2400
51,000
-0.02(-5.88%)
Feb 19, 2020
0.2800
0.2800
0.2550
0.2550
6,000
-0.03(-10.53%)
Feb 18, 2020
0.2600
0.2850
0.2600
0.2850
26,100
+0.00(+1.79%)
Feb 14, 2020
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Feb 13, 2020
0.2700
0.2700
0.2700
0.2700
14,900
-0.01(-1.82%)
Feb 12, 2020
0.2750
0.2750
0.2750
0.2750
2,100
+0.03(+10.00%)
Feb 11, 2020
0.2750
0.2750
0.2500
0.2500
12,935
-0.02(-5.66%)
Feb 10, 2020
0.2800
0.2850
0.2650
0.2650
16,785
+0.02(+6.00%)
Feb 07, 2020
0.2500
0.2500
0.2500
0.2500
65,472
+0.00(+0.00%)
Feb 06, 2020
0.2500
0.2500
0.2500
0.2500
46,915
+0.00(+0.00%)
Feb 05, 2020
0.2500
0.2500
0.2500
0.2500
110,755
+0.00(+0.00%)
Feb 04, 2020
0.2600
0.2600
0.2450
0.2500
47,958
-0.01(-3.85%)
Feb 03, 2020
0.2700
0.2700
0.2600
0.2600
53,500
-0.01(-3.70%)
Jan 31, 2020
0.2800
0.2800
0.2700
0.2700
74,500
+0.02(+8.00%)
Jan 30, 2020
0.2550
0.2550
0.2500
0.2500
14,190
-0.03(-9.09%)
Jan 28, 2020
0.2750
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Jan 27, 2020
0.2700
0.2900
0.2100
0.2900
21,400
+0.02(+9.43%)
Jan 24, 2020
0.2900
0.2900
0.2400
0.2650
39,500
-0.02(-8.62%)
Jan 23, 2020
0.2650
0.2900
0.2500
0.2900
21,000
+0.01(+3.57%)
Jan 22, 2020
0.2950
0.2950
0.2650
0.2800
60,600
-0.02(-6.67%)
Jan 21, 2020
0.2850
0.3000
0.2800
0.3000
97,278
+0.04(+15.38%)
Jan 20, 2020
0.2500
0.2600
0.2500
0.2600
29,500
+0.03(+13.04%)
Jan 17, 2020
0.2400
0.2400
0.2300
0.2300
22,000
-0.01(-4.17%)
Jan 16, 2020
0.2000
0.2400
0.2000
0.2400
60,135
+0.04(+17.07%)
Jan 15, 2020
0.1900
0.2050
0.1900
0.2050
6,283
+0.00(+2.50%)
Jan 14, 2020
0.2000
0.2000
0.2000
0.2000
2,500
+0.02(+11.11%)
Jan 13, 2020
0.1700
0.1800
0.1700
0.1800
44,500
+0.01(+5.88%)
Jan 10, 2020
0.1700
0.1800
0.1700
0.1700
138,500
+0.00(+0.00%)
Jan 09, 2020
0.1700
0.1700
0.1700
0.1700
36,000
+0.01(+3.03%)
Jan 08, 2020
0.1700
0.1700
0.1650
0.1650
125,800
-0.01(-8.33%)
Jan 07, 2020
0.1700
0.1800
0.1700
0.1800
21,550
+0.01(+9.09%)
Jan 06, 2020
0.1700
0.1700
0.1650
0.1650
107,787
-0.01(-2.94%)
Jan 03, 2020
0.1700
0.1700
0.1700
0.1700
7,000
+0.01(+6.25%)
Jan 02, 2020
0.1650
0.1700
0.1600
0.1600
31,000
+0.01(+3.23%)
Dec 31, 2019
0.1550
0.1550
0.1550
0
-0.02(-11.43%)
Dec 30, 2019
0.1750
0.1750
0.1750
0.1750
13,000
+0.02(+12.90%)
Dec 27, 2019
0.1550
0.1550
0.1550
0.1550
116,000
+0.00(+0.00%)
Dec 24, 2019
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Dec 23, 2019
0.1550
0.1550
0.1550
0.1550
58,800
+0.01(+3.33%)
Dec 19, 2019
0.1500
0.1500
0.1500
0
-0.01(-3.23%)
Dec 17, 2019
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Dec 16, 2019
0.1550
0.1550
0.1550
0.1550
5,000
+0.00(+0.00%)
Dec 13, 2019
0.1550
0.1550
0.1550
0.1550
6,050
+0.00(+0.00%)
Dec 12, 2019
0.1400
0.1550
0.1350
0.1550
45,000
+0.01(+6.90%)
Dec 11, 2019
0.1450
0.1450
0.1450
0.1450
3,000
-0.01(-6.45%)
Dec 10, 2019
0.1550
0.1550
0.1550
0.1550
2,500
+0.01(+3.33%)
Dec 09, 2019
0.1500
0.1500
0.1500
0.1500
10,000
-0.01(-6.25%)
Dec 05, 2019
0.1600
0.1600
0.1600
0
+0.03(+23.08%)
Dec 04, 2019
0.1350
0.1350
0.1300
0.1300
47,325
+0.01(+4.00%)
Dec 03, 2019
0.1300
0.1350
0.1250
0.1250
61,000
-0.01(-3.85%)
Dec 02, 2019
0.1400
0.1450
0.1300
0.1300
58,500
+0.01(+8.33%)
Nov 29, 2019
0.1200
0.1200
0.1200
0.1200
6,000
-0.02(-17.24%)
Nov 27, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Nov 26, 2019
0.1600
0.1600
0.1100
0.1450
265,300
-0.01(-3.33%)
Nov 25, 2019
0.1500
0.1500
0.1500
0.1500
19,110
+0.00(+0.00%)
Nov 22, 2019
0.1650
0.1650
0.1400
0.1500
71,000
-0.04(-18.92%)
Nov 20, 2019
0.1850
0.1850
0.1850
0
+0.02(+15.62%)
Nov 18, 2019
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Nov 15, 2019
0.1600
0.1600
0.1600
0.1600
4,000
+0.01(+3.23%)
Nov 14, 2019
0.1600
0.1600
0.1550
0.1550
51,000
+0.00(+0.00%)
Nov 13, 2019
0.1550
0.1550
0.1550
0.1550
2,500
-0.01(-3.13%)
Nov 12, 2019
0.1600
0.1600
0.1600
0.1600
4,000
+0.01(+3.23%)
Nov 11, 2019
0.1550
0.1550
0.1550
0.1550
1,800
-0.01(-3.13%)
Nov 08, 2019
0.1600
0.1600
0.1600
0.1600
7,000
+0.02(+14.29%)
Nov 07, 2019
0.1700
0.1700
0.1350
0.1400
332,965
-0.01(-9.68%)
Nov 06, 2019
0.1900
0.2100
0.1500
0.1550
190,000
-0.06(-27.91%)
Nov 05, 2019
0.2150
0.2150
0.2150
0.2150
5,000
+0.01(+2.38%)
Nov 04, 2019
0.1800
0.2250
0.1500
0.2100
101,500
-0.02(-8.70%)
Nov 01, 2019
0.2300
0.2300
0.2300
200
+0.00(+0.00%)
Oct 31, 2019
0.2000
0.2300
0.2000
0.2300
242,000
+0.02(+6.98%)
Oct 24, 2019
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
Oct 22, 2019
0.2100
0.2100
0.2100
0
+0.01(+5.00%)
Oct 18, 2019
0.2000
0.2000
0.2000
0
-0.01(-6.98%)
Oct 16, 2019
0.2150
0.2150
0.2150
0
-0.01(-2.27%)
Oct 15, 2019
0.2200
0.2200
0.2200
0.2200
1,300
+0.01(+2.33%)
Oct 11, 2019
0.2150
0.2150
0.2150
0
-0.01(-4.44%)
Oct 10, 2019
0.2150
0.2250
0.2150
0.2250
12,500
+0.00(+0.00%)
Oct 09, 2019
0.1850
0.2250
0.1850
0.2250
11,074
+0.02(+7.14%)
Oct 07, 2019
0.2100
0.2100
0.2100
0
-0.02(-6.67%)
Oct 04, 2019
0.2200
0.2250
0.2200
0.2250
6,100
+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.