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
Mobile Global Esports Inc. - Common Stock
(NQ:
MGAM
)
0.1130
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 29, 2023
0.3600
0.3840
0.3360
0.3462
158,568
+0.00(+0.35%)
Sep 28, 2023
0.3400
0.3791
0.3230
0.3450
331,689
-0.01(-3.90%)
Sep 27, 2023
0.2922
0.4876
0.2922
0.3590
3,757,591
+0.07(+22.86%)
Sep 26, 2023
0.2865
0.3130
0.2801
0.2922
80,362
+0.00(+0.76%)
Sep 25, 2023
0.2900
0.3066
0.2900
0.2900
82,796
+0.01(+1.75%)
Sep 22, 2023
0.2900
0.3400
0.2850
0.2850
127,002
+0.00(+1.06%)
Sep 21, 2023
0.3028
0.3059
0.2800
0.2820
128,048
-0.02(-7.84%)
Sep 20, 2023
0.3150
0.3405
0.2933
0.3060
88,076
-0.01(-2.86%)
Sep 19, 2023
0.3195
0.3560
0.3093
0.3150
105,923
-0.02(-4.89%)
Sep 18, 2023
0.3400
0.3600
0.3174
0.3312
150,788
-0.02(-5.10%)
Sep 15, 2023
0.3520
0.3790
0.3461
0.3490
69,357
-0.03(-8.13%)
Sep 14, 2023
0.3883
0.4000
0.3505
0.3799
283,439
-0.00(-0.91%)
Sep 13, 2023
0.3853
0.3930
0.3606
0.3834
98,257
-0.01(-1.69%)
Sep 12, 2023
0.3910
0.4000
0.3900
0.3900
49,684
-0.01(-2.03%)
Sep 11, 2023
0.4005
0.4190
0.3800
0.3981
58,064
-0.01(-2.78%)
Sep 08, 2023
0.3910
0.4150
0.3820
0.4095
28,625
+0.03(+7.20%)
Sep 07, 2023
0.4024
0.4100
0.3800
0.3820
47,136
-0.05(-11.16%)
Sep 06, 2023
0.4011
0.4400
0.4001
0.4300
39,822
+0.01(+1.70%)
Sep 05, 2023
0.4300
0.4400
0.4002
0.4228
44,550
+0.00(+0.64%)
Sep 01, 2023
0.4000
0.4500
0.3900
0.4201
179,570
-0.02(-4.59%)
Aug 31, 2023
0.4651
0.4689
0.4213
0.4403
50,834
-0.00(-0.61%)
Aug 30, 2023
0.4515
0.4688
0.4426
0.4430
24,300
-0.02(-4.83%)
Aug 29, 2023
0.4700
0.4700
0.4330
0.4655
110,491
-0.00(-0.96%)
Aug 28, 2023
0.4451
0.4919
0.4340
0.4700
179,312
-0.01(-1.22%)
Aug 25, 2023
0.4560
0.4900
0.4451
0.4758
108,281
+0.01(+1.23%)
Aug 24, 2023
0.4574
0.4950
0.4499
0.4700
76,462
+0.01(+2.17%)
Aug 23, 2023
0.4900
0.4950
0.4400
0.4600
139,388
-0.05(-9.80%)
Aug 22, 2023
0.5001
0.5190
0.4605
0.5100
223,181
+0.00(+0.04%)
Aug 21, 2023
0.4500
0.5100
0.4200
0.5098
347,462
+0.08(+17.38%)
Aug 18, 2023
0.4400
0.4537
0.4100
0.4343
170,877
-0.03(-7.30%)
Aug 17, 2023
0.5200
0.5214
0.4290
0.4685
620,098
-0.07(-12.23%)
Aug 16, 2023
0.5300
0.5799
0.5100
0.5338
195,961
+0.00(+0.70%)
Aug 15, 2023
0.5400
0.5600
0.5200
0.5301
52,564
-0.03(-5.34%)
Aug 14, 2023
0.5500
0.5700
0.5400
0.5600
104,775
-0.02(-2.78%)
Aug 11, 2023
0.5800
0.5800
0.5473
0.5760
89,926
+0.01(+1.14%)
Aug 10, 2023
0.5888
0.5888
0.5520
0.5695
131,471
-0.03(-5.08%)
Aug 09, 2023
0.6290
0.6290
0.5710
0.6000
199,557
-0.01(-2.28%)
Aug 08, 2023
0.5675
0.7178
0.5305
0.6140
1,075,515
+0.04(+6.32%)
Aug 07, 2023
0.5722
0.6100
0.5600
0.5775
223,133
-0.01(-2.35%)
Aug 04, 2023
0.6900
0.6999
0.5900
0.5914
530,200
-0.12(-17.28%)
Aug 03, 2023
0.6090
0.7500
0.6090
0.7149
1,776,654
+0.06(+9.98%)
Aug 02, 2023
0.6800
0.7900
0.6300
0.6500
2,079,141
-0.19(-22.62%)
Aug 01, 2023
0.6300
0.9900
0.5740
0.8400
27,211,766
+0.31(+59.73%)
Jul 31, 2023
0.5041
0.5300
0.4931
0.5259
4,399,794
+0.02(+4.02%)
Jul 28, 2023
0.5100
0.5499
0.5000
0.5056
88,840
+0.00(+0.12%)
Jul 27, 2023
0.5400
0.5514
0.5050
0.5050
58,740
-0.03(-4.72%)
Jul 26, 2023
0.5100
0.5300
0.5100
0.5300
69,919
+0.01(+1.61%)
Jul 25, 2023
0.5050
0.5340
0.4852
0.5216
97,114
+0.03(+6.21%)
Jul 24, 2023
0.4910
0.5100
0.4910
0.4911
26,220
-0.02(-3.71%)
Jul 21, 2023
0.5100
0.5100
0.4903
0.5100
18,880
+0.00(+0.00%)
Jul 20, 2023
0.5036
0.5100
0.4800
0.5100
42,140
+0.00(+0.00%)
Jul 19, 2023
0.5000
0.5100
0.4801
0.5100
59,564
+0.01(+2.51%)
Jul 18, 2023
0.5200
0.5200
0.4890
0.4975
68,995
-0.01(-1.58%)
Jul 17, 2023
0.5269
0.5331
0.5000
0.5055
24,882
-0.03(-5.51%)
Jul 14, 2023
0.5380
0.5380
0.5100
0.5350
40,160
-0.01(-0.93%)
Jul 13, 2023
0.5341
0.5599
0.5180
0.5400
33,053
-0.01(-0.92%)
Jul 12, 2023
0.5290
0.5599
0.5100
0.5450
113,637
-0.02(-2.68%)
Jul 11, 2023
0.5130
0.7000
0.4953
0.5600
588,105
+0.05(+9.16%)
Jul 10, 2023
0.5000
0.5140
0.4603
0.5130
23,522
+0.02(+3.68%)
Jul 07, 2023
0.4850
0.5100
0.4719
0.4948
40,589
-0.01(-1.04%)
Jul 06, 2023
0.4834
0.5140
0.4710
0.5000
107,949
+0.01(+2.04%)
Jul 05, 2023
0.4835
0.5020
0.4611
0.4900
38,538
-0.01(-1.96%)
Jul 03, 2023
0.4900
0.5000
0.4756
0.4998
37,466
+0.01(+1.34%)
Jun 30, 2023
0.4900
0.5000
0.4600
0.4932
86,410
-0.01(-1.75%)
Jun 29, 2023
0.4999
0.5149
0.4800
0.5020
45,078
+0.01(+2.43%)
Jun 28, 2023
0.4849
0.5000
0.4688
0.4901
31,934
+0.03(+6.20%)
Jun 27, 2023
0.4785
0.5000
0.4612
0.4615
38,139
+0.00(+0.09%)
Jun 26, 2023
0.4950
0.5099
0.4500
0.4611
153,677
-0.04(-7.69%)
Jun 23, 2023
0.5213
0.5600
0.4995
0.4995
115,888
-0.04(-6.64%)
Jun 22, 2023
0.5400
0.5600
0.5254
0.5350
48,331
-0.02(-4.26%)
Jun 21, 2023
0.5500
0.5600
0.5300
0.5588
52,676
-0.00(-0.21%)
Jun 20, 2023
0.5944
0.6402
0.5300
0.5600
525,755
-0.10(-14.52%)
Jun 16, 2023
0.5400
0.6800
0.5220
0.6551
754,582
+0.13(+24.85%)
Jun 15, 2023
0.5300
0.5494
0.5151
0.5247
70,938
-0.00(-0.62%)
Jun 14, 2023
0.5500
0.5678
0.5101
0.5280
177,575
-0.01(-1.68%)
Jun 13, 2023
0.5500
0.5648
0.5321
0.5370
53,231
-0.01(-2.01%)
Jun 12, 2023
0.5300
0.5646
0.5220
0.5480
43,211
+0.01(+1.48%)
Jun 09, 2023
0.5500
0.5700
0.5400
0.5400
37,993
-0.01(-1.64%)
Jun 08, 2023
0.5600
0.5675
0.5200
0.5490
79,256
-0.00(-0.27%)
Jun 07, 2023
0.5600
0.5900
0.5460
0.5505
133,308
-0.02(-3.42%)
Jun 06, 2023
0.5402
0.5700
0.5400
0.5700
63,485
+0.02(+2.72%)
Jun 05, 2023
0.5400
0.5590
0.5400
0.5549
58,889
+0.02(+3.22%)
Jun 02, 2023
0.5200
0.5497
0.5200
0.5376
60,699
+0.01(+1.30%)
Jun 01, 2023
0.5292
0.5500
0.5200
0.5307
63,320
-0.01(-1.72%)
May 31, 2023
0.5300
0.5600
0.5222
0.5400
70,283
-0.02(-3.55%)
May 30, 2023
0.5500
0.5600
0.5200
0.5599
60,133
+0.01(+2.06%)
May 26, 2023
0.5500
0.5543
0.5325
0.5486
86,884
-0.02(-3.48%)
May 25, 2023
0.5310
0.7210
0.5190
0.5684
1,268,326
+0.02(+3.33%)
May 24, 2023
0.5400
0.5894
0.5333
0.5501
32,864
-0.00(-0.87%)
May 23, 2023
0.5300
0.5699
0.5300
0.5549
52,411
+0.00(+0.91%)
May 22, 2023
0.5400
0.5600
0.5300
0.5499
117,552
-0.01(-1.79%)
May 19, 2023
0.5500
0.5727
0.5300
0.5599
87,114
+0.03(+5.62%)
May 18, 2023
0.5400
0.5599
0.5200
0.5301
35,263
-0.03(-5.32%)
May 17, 2023
0.5289
0.5600
0.5160
0.5599
74,149
+0.02(+3.67%)
May 16, 2023
0.5200
0.5600
0.5150
0.5401
84,444
-0.00(-0.44%)
May 15, 2023
0.6100
0.6100
0.5310
0.5425
62,715
+0.01(+2.32%)
May 12, 2023
0.5799
0.5799
0.5201
0.5302
121,859
-0.04(-7.39%)
May 11, 2023
0.5930
0.6208
0.5612
0.5725
158,868
-0.02(-3.38%)
May 10, 2023
0.6000
0.6300
0.5900
0.5925
84,395
-0.03(-5.20%)
May 09, 2023
0.6050
0.6500
0.6050
0.6250
27,931
+0.02(+2.78%)
May 08, 2023
0.6350
0.6560
0.6080
0.6081
73,761
-0.03(-4.24%)
May 05, 2023
0.6300
0.6667
0.6130
0.6350
59,722
+0.01(+0.79%)
May 04, 2023
0.6655
0.6700
0.5800
0.6300
169,178
-0.01(-1.49%)
May 03, 2023
0.6600
0.6799
0.6300
0.6395
74,731
-0.02(-3.12%)
May 02, 2023
0.7200
0.7384
0.6300
0.6601
311,768
-0.02(-2.93%)
May 01, 2023
0.6400
0.6944
0.6350
0.6800
112,334
+0.05(+8.78%)
Apr 28, 2023
0.6600
0.6800
0.6120
0.6251
198,621
-0.03(-4.02%)
Apr 27, 2023
0.6700
0.6800
0.6500
0.6513
261,130
-0.01(-0.91%)
Apr 26, 2023
0.6600
0.6900
0.6401
0.6573
151,088
-0.00(-0.57%)
Apr 25, 2023
0.7000
0.7150
0.6580
0.6611
154,430
-0.05(-7.54%)
Apr 24, 2023
0.7400
0.7400
0.6832
0.7150
59,739
-0.01(-1.92%)
Apr 21, 2023
0.7300
0.7500
0.6951
0.7290
81,933
+0.01(+1.10%)
Apr 20, 2023
0.7500
0.7700
0.7120
0.7211
147,858
-0.04(-5.12%)
Apr 19, 2023
0.8100
0.8100
0.7500
0.7600
152,958
-0.04(-5.00%)
Apr 18, 2023
0.7500
0.8500
0.7250
0.8000
1,295,637
+0.04(+5.26%)
Apr 17, 2023
0.7500
0.7650
0.7300
0.7600
163,170
-0.01(-0.95%)
Apr 14, 2023
0.7196
0.8200
0.7000
0.7673
594,502
+0.06(+8.25%)
Apr 13, 2023
0.7000
0.7100
0.6800
0.7088
207,992
+0.02(+2.74%)
Apr 12, 2023
0.7100
0.7101
0.6800
0.6899
117,629
-0.02(-2.14%)
Apr 11, 2023
0.7100
0.7250
0.6900
0.7050
112,907
-0.02(-2.08%)
Apr 10, 2023
0.7500
0.7500
0.6801
0.7200
144,537
-0.06(-7.10%)
Apr 06, 2023
0.7050
0.8600
0.6607
0.7750
780,809
+0.08(+10.71%)
Apr 05, 2023
0.7400
0.7400
0.6811
0.7000
97,125
-0.04(-5.41%)
Apr 04, 2023
0.7100
0.7400
0.7100
0.7400
83,372
+0.04(+5.31%)
Apr 03, 2023
0.7192
0.7500
0.7000
0.7027
191,076
+0.02(+2.58%)
Mar 31, 2023
0.6800
0.7000
0.6591
0.6850
45,500
+0.00(+0.29%)
Mar 30, 2023
0.7300
0.7300
0.6800
0.6830
150,522
-0.04(-5.14%)
Mar 29, 2023
0.6495
0.7200
0.6300
0.7200
488,730
+0.07(+10.97%)
Mar 28, 2023
0.6995
0.6999
0.6376
0.6488
270,482
-0.04(-5.70%)
Mar 27, 2023
0.7400
0.7499
0.6625
0.6880
437,303
-0.01(-1.70%)
Mar 24, 2023
0.7099
0.7100
0.6850
0.6999
129,901
+0.01(+1.30%)
Mar 23, 2023
0.7400
0.7750
0.6813
0.6909
186,185
-0.04(-5.82%)
Mar 22, 2023
0.7448
0.7900
0.7201
0.7336
144,263
-0.03(-3.47%)
Mar 21, 2023
0.7500
0.7650
0.7150
0.7600
113,677
+0.01(+1.81%)
Mar 20, 2023
0.7900
0.7900
0.6822
0.7465
182,597
-0.04(-5.49%)
Mar 17, 2023
0.7600
0.7899
0.7200
0.7899
175,712
+0.04(+5.32%)
Mar 16, 2023
0.7600
0.7795
0.7160
0.7500
123,565
-0.02(-2.60%)
Mar 15, 2023
0.7700
0.8393
0.7221
0.7700
370,267
-0.07(-7.84%)
Mar 14, 2023
0.6800
0.9400
0.6580
0.8355
1,581,086
+0.17(+24.61%)
Mar 13, 2023
0.6300
0.6850
0.6310
0.6705
224,577
+0.02(+3.31%)
Mar 10, 2023
0.7000
0.7449
0.6301
0.6490
579,591
-0.04(-6.11%)
Mar 09, 2023
0.7250
0.8000
0.6912
0.6912
507,603
-0.02(-3.33%)
Mar 08, 2023
0.7000
0.7395
0.6801
0.7150
427,566
+0.02(+2.14%)
Mar 07, 2023
0.7500
0.7795
0.6700
0.7000
523,383
-0.05(-6.67%)
Mar 06, 2023
0.7700
0.8299
0.7500
0.7500
1,348,555
-0.03(-4.36%)
Mar 03, 2023
0.7980
0.8240
0.7711
0.7842
454,928
+0.00(+0.54%)
Mar 02, 2023
0.7800
0.9710
0.7700
0.7800
1,539,389
-0.03(-3.47%)
Mar 01, 2023
0.8372
0.8662
0.7950
0.8080
299,859
-0.03(-3.87%)
Feb 28, 2023
0.8800
0.9100
0.8405
0.8405
218,743
-0.03(-3.73%)
Feb 27, 2023
0.8400
0.8999
0.8300
0.8731
517,048
+0.01(+1.52%)
Feb 24, 2023
0.9900
1.090
0.8200
0.8600
1,547,903
-0.16(-15.69%)
Feb 23, 2023
0.9700
1.130
0.9700
1.020
778,070
+0.02(+2.50%)
Feb 22, 2023
1.020
1.150
0.9900
0.9951
918,142
-0.03(-3.39%)
Feb 21, 2023
1.100
1.180
1.010
1.030
591,683
-0.12(-10.43%)
Feb 17, 2023
1.300
1.397
1.100
1.150
859,459
-0.19(-14.18%)
Feb 16, 2023
1.400
1.540
1.250
1.340
519,676
-0.12(-8.22%)
Feb 15, 2023
1.550
1.740
1.410
1.460
506,381
-0.07(-4.58%)
Feb 14, 2023
1.680
1.730
1.500
1.530
446,937
-0.21(-12.07%)
Feb 13, 2023
1.760
1.920
1.670
1.740
775,295
-0.03(-1.69%)
Feb 10, 2023
1.950
2.040
1.720
1.770
1,515,411
-0.26(-12.81%)
Feb 09, 2023
2.540
2.653
2.000
2.030
606,648
-0.55(-21.32%)
Feb 08, 2023
2.330
2.750
2.270
2.580
2,166,812
+0.19(+7.95%)
Feb 07, 2023
2.740
2.750
2.310
2.390
1,025,669
-0.51(-17.59%)
Feb 06, 2023
3.100
3.130
2.790
2.900
752,772
-0.10(-3.33%)
Feb 03, 2023
3.080
3.810
2.910
3.000
5,226,266
-0.48(-13.79%)
Feb 02, 2023
2.910
3.970
2.530
3.480
8,852,382
-0.26(-6.95%)
Feb 01, 2023
3.540
4.680
3.060
3.740
70,851,496
+1.16(+44.96%)
Jan 31, 2023
0.9900
2.860
0.9510
2.580
74,326,816
+1.60(+161.93%)
Jan 30, 2023
1.010
1.080
0.9400
0.9850
95,855
+0.02(+2.39%)
Jan 27, 2023
0.9800
1.010
0.9501
0.9620
79,821
-0.05(-4.75%)
Jan 26, 2023
1.000
1.052
0.9600
1.010
118,637
+0.00(+0.00%)
Jan 25, 2023
1.010
1.030
0.9600
1.010
162,332
+0.02(+2.02%)
Jan 24, 2023
0.9951
1.000
0.9400
0.9900
126,628
+0.01(+1.09%)
Jan 23, 2023
1.030
1.030
0.9200
0.9793
194,144
-0.05(-4.92%)
Jan 20, 2023
1.080
1.110
1.010
1.030
205,621
-0.07(-6.72%)
Jan 19, 2023
1.120
1.150
1.080
1.104
131,901
-0.04(-3.14%)
Jan 18, 2023
1.120
1.160
1.080
1.140
142,723
+0.03(+2.71%)
Jan 17, 2023
1.220
1.260
1.080
1.110
167,881
-0.15(-11.91%)
Jan 13, 2023
1.390
1.390
1.220
1.260
460,933
+0.17(+15.60%)
Jan 12, 2023
1.220
1.245
1.080
1.090
389,515
-0.19(-14.84%)
Jan 11, 2023
1.360
1.386
1.260
1.280
368,193
-0.13(-9.22%)
Jan 10, 2023
1.250
1.490
1.218
1.410
893,654
+0.22(+18.49%)
Jan 09, 2023
1.080
1.420
1.080
1.190
1,487,485
-0.03(-2.46%)
Jan 06, 2023
1.610
1.680
1.030
1.220
10,544,477
+0.14(+12.44%)
Jan 05, 2023
0.9000
1.118
0.8700
1.085
397,442
+0.19(+21.36%)
Jan 04, 2023
0.9200
0.9873
0.8800
0.8940
117,536
-0.05(-4.87%)
Jan 03, 2023
0.8600
1.070
0.7900
0.9398
584,114
+0.11(+13.94%)
Dec 30, 2022
0.9300
0.9500
0.8051
0.8248
128,036
-0.06(-6.98%)
Dec 29, 2022
0.8985
0.9899
0.8513
0.8867
124,195
-0.04(-4.69%)
Dec 28, 2022
1.090
1.140
0.8469
0.9303
455,414
-0.19(-16.94%)
Dec 27, 2022
1.210
1.270
1.040
1.120
571,222
-0.24(-17.65%)
Dec 23, 2022
1.050
1.800
1.000
1.360
5,611,074
+0.33(+32.04%)
Dec 22, 2022
1.000
1.050
0.7700
1.030
777,642
+0.11(+12.49%)
Dec 21, 2022
0.6900
0.9701
0.6653
0.9156
1,870,801
+0.28(+43.02%)
Dec 20, 2022
0.6170
0.7001
0.6116
0.6402
20,716
-0.02(-3.00%)
Dec 19, 2022
0.6800
0.7440
0.6565
0.6600
50,763
-0.03(-4.36%)
Dec 16, 2022
0.7230
0.7400
0.6900
0.6901
29,685
-0.03(-4.55%)
Dec 15, 2022
0.7569
0.7569
0.7230
0.7230
19,328
-0.03(-4.49%)
Dec 14, 2022
0.7351
0.7699
0.7200
0.7570
18,984
+0.04(+5.14%)
Dec 13, 2022
0.7488
0.7758
0.6901
0.7200
76,446
-0.00(-0.01%)
Dec 12, 2022
0.7800
0.8399
0.7100
0.7201
66,548
-0.06(-8.27%)
Dec 09, 2022
0.7900
0.8000
0.7100
0.7850
66,242
+0.02(+2.61%)
Dec 08, 2022
0.7111
0.7890
0.7001
0.7650
38,234
+0.04(+4.79%)
Dec 07, 2022
0.7777
0.7777
0.6847
0.7300
60,431
-0.04(-5.33%)
Dec 06, 2022
0.7800
0.8300
0.7600
0.7711
25,841
-0.04(-4.70%)
Dec 05, 2022
0.7800
0.8597
0.7700
0.8091
37,891
-0.01(-1.32%)
Dec 02, 2022
0.8099
0.8668
0.7600
0.8199
44,008
+0.00(+0.56%)
Dec 01, 2022
0.8243
0.8600
0.7600
0.8153
57,416
+0.03(+3.86%)
Nov 30, 2022
0.8540
0.8740
0.7850
0.7850
60,616
-0.06(-7.60%)
Nov 29, 2022
0.7700
0.8498
0.7700
0.8496
31,407
+0.08(+10.34%)
Nov 28, 2022
0.7600
0.7950
0.7600
0.7700
28,356
-0.01(-1.28%)
Nov 25, 2022
0.7855
0.8165
0.7751
0.7800
40,693
+0.02(+2.63%)
Nov 23, 2022
0.7901
0.8179
0.7600
0.7600
35,490
-0.03(-3.81%)
Nov 22, 2022
0.7822
0.8437
0.7822
0.7901
25,585
+0.02(+2.98%)
Nov 21, 2022
0.8100
0.8486
0.7406
0.7672
41,077
-0.04(-4.71%)
Nov 18, 2022
0.8201
0.8589
0.8001
0.8051
13,875
-0.01(-1.28%)
Nov 17, 2022
0.8500
0.8700
0.8005
0.8155
19,488
-0.06(-6.34%)
Nov 16, 2022
0.9217
0.9217
0.8503
0.8707
29,664
-0.03(-3.79%)
Nov 15, 2022
0.9500
0.9700
0.9050
0.9050
33,137
+0.03(+2.91%)
Nov 14, 2022
0.9625
0.9625
0.8541
0.8794
47,552
-0.02(-2.29%)
Nov 11, 2022
0.9300
0.9334
0.9000
0.9000
56,096
+0.01(+1.10%)
Nov 10, 2022
0.9700
0.9700
0.8200
0.8902
61,026
-0.01(-1.03%)
Nov 09, 2022
0.9400
0.9800
0.7500
0.8995
68,890
-0.08(-8.21%)
Nov 08, 2022
1.020
1.025
0.9800
0.9800
45,691
-0.02(-2.00%)
Nov 07, 2022
0.9900
1.040
0.9900
1.000
19,004
-0.01(-1.01%)
Nov 04, 2022
1.040
1.080
0.9400
1.010
75,321
-0.06(-5.59%)
Nov 03, 2022
1.050
1.080
1.010
1.070
28,480
+0.01(+0.47%)
Nov 02, 2022
1.120
1.130
1.040
1.065
107,496
-0.03(-2.29%)
Nov 01, 2022
1.080
1.130
1.050
1.090
42,240
+0.01(+0.93%)
Oct 31, 2022
1.200
1.221
1.080
1.080
208,594
-0.14(-11.48%)
Oct 28, 2022
1.220
1.263
1.180
1.220
46,455
+0.01(+0.83%)
Oct 27, 2022
1.260
1.290
1.210
1.210
23,805
-0.07(-5.47%)
Oct 26, 2022
1.270
1.340
1.260
1.280
24,166
+0.00(+0.00%)
Oct 25, 2022
1.170
1.300
1.170
1.280
40,494
+0.08(+6.67%)
Oct 24, 2022
1.250
1.260
1.180
1.200
38,651
-0.03(-2.44%)
Oct 21, 2022
1.220
1.250
1.180
1.230
48,201
+0.02(+1.65%)
Oct 20, 2022
1.290
1.300
1.210
1.210
91,973
-0.09(-6.87%)
Oct 19, 2022
1.430
1.450
1.250
1.299
65,596
-0.07(-5.17%)
Oct 18, 2022
1.470
1.500
1.370
1.370
66,723
-0.07(-4.86%)
Oct 17, 2022
1.380
1.450
1.380
1.440
43,044
+0.06(+4.35%)
Oct 14, 2022
1.500
1.500
1.380
1.380
49,095
-0.06(-4.17%)
Oct 13, 2022
1.350
1.510
1.279
1.440
75,742
+0.09(+6.67%)
Oct 12, 2022
1.450
1.453
1.300
1.350
41,325
+0.00(+0.00%)
Oct 11, 2022
1.340
1.490
1.330
1.350
76,900
-0.09(-6.25%)
Oct 10, 2022
1.510
1.530
1.310
1.440
68,708
-0.08(-5.26%)
Oct 07, 2022
1.640
1.660
1.510
1.520
90,044
-0.15(-8.98%)
Oct 06, 2022
1.810
1.870
1.670
1.670
138,113
-0.12(-6.70%)
Oct 05, 2022
1.800
1.850
1.740
1.790
87,603
-0.07(-3.76%)
Oct 04, 2022
1.790
1.890
1.720
1.860
145,641
+0.10(+5.68%)
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.