Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cavitation Technologies Inc
(OP:
CVAT
)
0.0116
-0.0005 (-4.13%)
Streaming Delayed Price
Updated: 9:52 AM EDT, May 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 (%)
Apr 30, 2014
0.0820
0.0820
0.0820
0.0820
2,000
+0.00(+0.00%)
Apr 29, 2014
0.0900
0.0900
0.0820
0.0820
53,940
-0.01(-8.89%)
Apr 28, 2014
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Apr 25, 2014
0.0890
0.0900
0.0850
0.0900
114,000
+0.00(+0.00%)
Apr 22, 2014
0.0900
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Apr 21, 2014
0.0890
0.0950
0.0890
0.0950
6,000
-0.00(-4.90%)
Apr 17, 2014
0.0999
0.0999
0.0999
0
+0.01(+7.42%)
Apr 16, 2014
0.0930
0.0930
0.0930
0.0930
10,000
-0.00(-2.11%)
Apr 15, 2014
0.0950
0.0950
0.0950
0.0950
1,000
+0.01(+5.56%)
Apr 14, 2014
0.0900
0.0900
0.0900
0.0900
15,000
-0.01(-5.26%)
Apr 11, 2014
0.0900
0.0950
0.0900
0.0950
0
+0.01(+7.83%)
Apr 10, 2014
0.0900
0.0900
0.0881
0.0881
13,000
-0.00(-2.11%)
Apr 09, 2014
0.0900
0.0900
0.0900
0.0900
237,515
+0.00(+1.12%)
Apr 08, 2014
0.0880
0.0940
0.0880
0.0890
210,000
-0.00(-3.26%)
Apr 07, 2014
0.0890
0.0920
0.0885
0.0920
49,200
+0.00(+3.37%)
Apr 04, 2014
0.0950
0.0950
0.0890
0.0890
0
-0.01(-6.32%)
Apr 03, 2014
0.0950
0.0950
0.0950
0.0950
1,000
-0.00(-4.90%)
Apr 02, 2014
0.0850
0.0999
0.0850
0.0999
297,350
+0.01(+8.59%)
Apr 01, 2014
0.0897
0.0920
0.0862
0.0920
134,174
-0.00(-3.06%)
Mar 31, 2014
0.0862
0.0949
0.0862
0.0949
12,400
+0.00(+0.00%)
Mar 28, 2014
0.0876
0.0949
0.0876
0.0949
0
-0.00(-0.52%)
Mar 27, 2014
0.0900
0.0954
0.0900
0.0954
26,000
+0.01(+6.00%)
Mar 26, 2014
0.0949
0.0949
0.0900
0.0900
8,000
+0.00(+0.00%)
Mar 25, 2014
0.0966
0.1000
0.0862
0.0900
58,400
-0.01(-5.26%)
Mar 24, 2014
0.0900
0.1000
0.0900
0.0950
153,322
+0.01(+5.56%)
Mar 21, 2014
0.0880
0.0900
0.0854
0.0900
174,202
+0.01(+6.51%)
Mar 20, 2014
0.0890
0.0890
0.0830
0.0845
32,332
+0.00(+1.81%)
Mar 19, 2014
0.0890
0.0890
0.0830
0.0830
12,000
+0.00(+1.10%)
Mar 18, 2014
0.0890
0.0890
0.0820
0.0821
210,400
-0.01(-6.70%)
Mar 17, 2014
0.0880
0.0880
0.0880
0.0880
30,350
+0.00(+3.41%)
Mar 14, 2014
0.0975
0.0975
0.0851
0.0851
0
+0.00(+0.00%)
Mar 13, 2014
0.0851
0.0900
0.0851
0.0851
51,150
+0.00(+0.00%)
Mar 12, 2014
0.0851
0.0851
0.0851
0.0851
15,000
+0.00(+0.00%)
Mar 11, 2014
0.0900
0.0900
0.0851
0.0851
21,450
-0.00(-5.34%)
Mar 10, 2014
0.0899
0.0899
0.0899
0.0899
4,300
-0.00(-0.11%)
Mar 07, 2014
0.0900
0.0900
0.0900
0.0900
0
+0.00(+5.76%)
Mar 06, 2014
0.0950
0.0950
0.0850
0.0851
75,650
+0.00(+0.12%)
Mar 05, 2014
0.0960
0.0960
0.0850
0.0850
89,575
-0.00(-1.28%)
Mar 04, 2014
0.0900
0.1000
0.0861
0.0861
58,000
-0.01(-13.90%)
Mar 03, 2014
0.1000
0.1000
0.1000
0.1000
200
+0.01(+5.26%)
Feb 28, 2014
0.0925
0.1000
0.0925
0.0950
0
+0.00(+0.53%)
Feb 27, 2014
0.0805
0.0979
0.0805
0.0945
137,666
+0.00(+3.85%)
Feb 26, 2014
0.1000
0.1000
0.0910
0.0910
134,021
+0.00(+1.11%)
Feb 25, 2014
0.0801
0.0925
0.0801
0.0900
140,455
-0.00(-4.76%)
Feb 24, 2014
0.0975
0.0975
0.0945
0.0945
172,363
-0.00(-0.53%)
Feb 21, 2014
0.0940
0.0950
0.0925
0.0950
0
+0.00(+2.70%)
Feb 20, 2014
0.0925
0.0925
0.0925
0.0925
70,000
+0.00(+0.00%)
Feb 19, 2014
0.0940
0.0940
0.0900
0.0925
33,300
+0.00(+2.78%)
Feb 18, 2014
0.0900
0.0900
0.0900
0.0900
22,215
-0.01(-5.26%)
Feb 14, 2014
0.0950
0.0950
0.0950
0
-0.00(-2.56%)
Feb 13, 2014
0.0975
0.0975
0.0950
0.0975
58,260
+0.00(+0.00%)
Feb 12, 2014
0.0887
0.0975
0.0887
0.0975
6,400
+0.01(+8.33%)
Feb 11, 2014
0.0960
0.0960
0.0900
0.0900
162,455
-0.01(-6.25%)
Feb 10, 2014
0.0950
0.0960
0.0950
0.0960
48,000
+0.00(+1.05%)
Feb 07, 2014
0.0807
0.0950
0.0807
0.0950
0
+0.00(+2.15%)
Feb 06, 2014
0.0950
0.0950
0.0930
0.0930
102,200
-0.01(-6.53%)
Feb 05, 2014
0.0990
0.0995
0.0990
0.0995
5,000
+0.01(+8.15%)
Feb 04, 2014
0.0818
0.0999
0.0818
0.0920
62,978
+0.00(+0.00%)
Feb 03, 2014
0.0882
0.0920
0.0882
0.0920
79,200
-0.01(-8.00%)
Jan 31, 2014
0.1000
0.1000
0.0801
0.1000
0
+0.00(+0.00%)
Jan 30, 2014
0.1000
0.1000
0.0903
0.1000
149,150
+0.00(+0.00%)
Jan 29, 2014
0.1000
0.1000
0.1000
0.1000
4,700
-0.01(-5.66%)
Jan 28, 2014
0.1187
0.1187
0.1000
0.1060
280,598
+0.01(+6.00%)
Jan 27, 2014
0.1000
0.1000
0.0950
0.1000
298,584
+0.01(+8.11%)
Jan 24, 2014
0.0990
0.1000
0.0925
0.0925
0
-0.01(-7.50%)
Jan 23, 2014
0.0900
0.1000
0.0850
0.1000
210,703
+0.01(+11.11%)
Jan 22, 2014
0.0902
0.0945
0.0850
0.0900
306,336
-0.00(-0.11%)
Jan 21, 2014
0.0936
0.0990
0.0880
0.0901
537,450
-0.01(-8.06%)
Jan 17, 2014
0.0980
0.0980
0.0980
0
-0.00(-4.39%)
Jan 16, 2014
0.0990
0.1025
0.0990
0.1025
70,630
+0.01(+11.41%)
Jan 15, 2014
0.1000
0.0920
0.0850
0.0920
291,695
-0.01(-8.00%)
Jan 14, 2014
0.0890
0.1000
0.0890
0.1000
36,095
-0.00(-3.85%)
Jan 13, 2014
0.0918
0.1040
0.0900
0.1040
695,538
+0.01(+9.47%)
Jan 10, 2014
0.0960
0.0960
0.0900
0.0950
201,655
-0.00(-1.55%)
Jan 09, 2014
0.0965
0.0965
0.0965
0.0965
84,055
-0.00(-1.53%)
Jan 08, 2014
0.0980
0.0980
0.0980
0.0980
6,000
-0.00(-2.00%)
Jan 07, 2014
0.0995
0.1000
0.0975
0.1000
60,750
+0.00(+0.00%)
Jan 06, 2014
0.1045
0.1045
0.1000
0.1000
49,070
+0.00(+0.00%)
Jan 03, 2014
0.1000
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jan 02, 2014
0.1050
0.1050
0.0997
0.1000
50,105
-0.00(-4.76%)
Dec 31, 2013
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Dec 30, 2013
0.1090
0.1090
0.1050
0.1050
273,648
+0.00(+0.00%)
Dec 27, 2013
0.1100
0.1100
0.1050
0.1050
63,719
+0.00(+0.00%)
Dec 26, 2013
0.1100
0.1100
0.1050
0.1050
78,000
-0.01(-4.55%)
Dec 24, 2013
0.1100
0.1100
0.1100
0.1100
2,000
+0.00(+0.00%)
Dec 23, 2013
0.1100
0.1100
0.1100
0.1100
4,500
+0.01(+9.89%)
Dec 20, 2013
0.1100
0.1150
0.1001
0.1001
0
-0.01(-12.96%)
Dec 19, 2013
0.1050
0.1150
0.1000
0.1150
73,700
+0.01(+9.52%)
Dec 18, 2013
0.1000
0.1050
0.1000
0.1050
55,550
+0.00(+0.00%)
Dec 17, 2013
0.1100
0.1100
0.1010
0.1050
105,810
-0.01(-4.55%)
Dec 16, 2013
0.0950
0.1100
0.0950
0.1100
160,000
+0.01(+4.76%)
Dec 13, 2013
0.0751
0.1120
0.0751
0.1050
0
+0.01(+6.06%)
Dec 12, 2013
0.0990
0.0990
0.0950
0.0990
149,245
+0.00(+1.54%)
Dec 11, 2013
0.0876
0.1000
0.0876
0.0975
146,820
-0.00(-2.50%)
Dec 10, 2013
0.1100
0.1100
0.1000
0.1000
66,000
-0.01(-9.09%)
Dec 09, 2013
0.1100
0.1200
0.1040
0.1100
53,337
+0.00(+0.00%)
Dec 06, 2013
0.1150
0.1200
0.0704
0.1100
605,838
-0.01(-8.33%)
Dec 05, 2013
0.1200
0.1200
0.1175
0.1200
166,000
+0.00(+0.84%)
Dec 04, 2013
0.1150
0.1200
0.1051
0.1190
281,420
-0.00(-0.83%)
Dec 03, 2013
0.1150
0.1200
0.1100
0.1200
43,741
+0.00(+0.00%)
Dec 02, 2013
0.1140
0.1250
0.1132
0.1200
201,440
+0.01(+5.26%)
Nov 29, 2013
0.1100
0.1140
0.1100
0.1140
15,000
+0.00(+3.64%)
Nov 27, 2013
0.1170
0.1170
0.1080
0.1100
78,290
-0.01(-6.78%)
Nov 26, 2013
0.1150
0.1240
0.1021
0.1180
533,719
+0.00(+2.61%)
Nov 25, 2013
0.1150
0.1237
0.1150
0.1150
458,750
-0.00(-2.71%)
Nov 22, 2013
0.1200
0.1225
0.1150
0.1182
303,525
-0.00(-0.67%)
Nov 21, 2013
0.1281
0.1300
0.1153
0.1190
118,588
-0.01(-8.46%)
Nov 20, 2013
0.1240
0.1300
0.1150
0.1300
781,878
+0.01(+5.52%)
Nov 19, 2013
0.1450
0.1450
0.1103
0.1232
207,779
-0.01(-8.74%)
Nov 18, 2013
0.1200
0.1750
0.1120
0.1350
1,526,627
+0.03(+22.73%)
Nov 15, 2013
0.1059
0.1150
0.1000
0.1100
721,979
+0.01(+4.76%)
Nov 14, 2013
0.1000
0.1050
0.0950
0.1050
149,500
+0.01(+10.53%)
Nov 12, 2013
0.0970
0.0970
0.0900
0.0950
220,000
-0.01(-5.00%)
Nov 11, 2013
0.0959
0.1000
0.0959
0.1000
93,988
-0.00(-4.76%)
Nov 08, 2013
0.0972
0.1050
0.0972
0.1050
603,320
+0.00(+0.96%)
Nov 07, 2013
0.1050
0.1100
0.0971
0.1040
127,750
-0.00(-0.95%)
Nov 06, 2013
0.1100
0.1100
0.0910
0.1050
619,524
-0.01(-4.55%)
Nov 05, 2013
0.0900
0.1100
0.0900
0.1100
1,048,699
+0.02(+18.28%)
Nov 04, 2013
0.0880
0.0930
0.0870
0.0930
552,250
+0.00(+3.33%)
Nov 01, 2013
0.0900
0.0900
0.0800
0.0900
358,525
+0.00(+0.56%)
Oct 31, 2013
0.0690
0.0895
0.0672
0.0895
864,650
+0.00(+0.56%)
Oct 30, 2013
0.0860
0.0890
0.0830
0.0890
1,166,235
+0.00(+4.09%)
Oct 29, 2013
0.0855
0.0880
0.0800
0.0855
899,052
+0.01(+6.88%)
Oct 28, 2013
0.0710
0.0805
0.0650
0.0800
1,157,722
+0.01(+12.68%)
Oct 25, 2013
0.0670
0.0710
0.0670
0.0710
574,646
+0.00(+5.97%)
Oct 24, 2013
0.0640
0.0670
0.0621
0.0670
537,100
+0.00(+2.29%)
Oct 23, 2013
0.0645
0.0655
0.0640
0.0655
228,799
+0.00(+1.55%)
Oct 22, 2013
0.0650
0.0650
0.0610
0.0645
562,768
+0.00(+5.74%)
Oct 21, 2013
0.0620
0.0640
0.0570
0.0610
1,113,832
+0.00(+1.67%)
Oct 18, 2013
0.0580
0.0600
0.0540
0.0600
577,983
+0.00(+5.26%)
Oct 17, 2013
0.0595
0.0595
0.0480
0.0570
320,535
+0.00(+7.55%)
Oct 16, 2013
0.0525
0.0580
0.0500
0.0530
211,100
-0.00(-5.36%)
Oct 15, 2013
0.0580
0.0595
0.0500
0.0560
797,848
+0.00(+0.00%)
Oct 14, 2013
0.0455
0.0560
0.0455
0.0560
570,850
+0.01(+24.44%)
Oct 11, 2013
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+4.65%)
Oct 10, 2013
0.0420
0.0450
0.0420
0.0430
73,000
+0.00(+2.14%)
Oct 09, 2013
0.0450
0.0450
0.0421
0.0421
38,300
-0.01(-17.45%)
Oct 08, 2013
0.0510
0.0510
0.0510
0.0510
39,200
+0.01(+15.91%)
Oct 07, 2013
0.0460
0.0460
0.0440
0.0440
101,000
-0.00(-4.35%)
Oct 04, 2013
0.0460
0.0460
0.0460
0.0460
1,800
-0.00(-2.13%)
Oct 03, 2013
0.0460
0.0510
0.0460
0.0470
100,100
-0.00(-2.08%)
Oct 02, 2013
0.0410
0.0500
0.0410
0.0480
305,452
+0.01(+18.52%)
Oct 01, 2013
0.0405
0.0405
0.0405
0.0405
32,200
-0.00(-10.00%)
Sep 27, 2013
0.0400
0.0450
0.0400
0.0450
215,472
+0.00(+12.50%)
Sep 25, 2013
0.0400
0.0400
0.0400
0
-0.00(-6.98%)
Sep 24, 2013
0.0440
0.0440
0.0430
0.0430
54,000
-0.00(-4.44%)
Sep 20, 2013
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 19, 2013
0.0420
0.0450
0.0420
0.0450
111,300
+0.00(+0.00%)
Sep 18, 2013
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Sep 17, 2013
0.0470
0.0470
0.0450
0.0450
30,550
-0.00(-4.26%)
Sep 16, 2013
0.0430
0.0480
0.0430
0.0470
57,974
+0.00(+11.90%)
Sep 13, 2013
0.0430
0.0430
0.0420
0.0420
70,863
-0.00(-3.45%)
Sep 12, 2013
0.0435
0.0450
0.0430
0.0435
201,112
+0.00(+1.16%)
Sep 11, 2013
0.0430
0.0430
0.0430
0.0430
40,000
-0.00(-4.44%)
Sep 10, 2013
0.0229
0.0450
0.0229
0.0450
77,589
+0.00(+0.00%)
Sep 09, 2013
0.0470
0.0470
0.0400
0.0450
19,065
-0.00(-6.25%)
Sep 05, 2013
0.0480
0.0480
0.0480
0
-0.00(-4.00%)
Sep 04, 2013
0.0450
0.0500
0.0400
0.0500
98,474
+0.01(+11.11%)
Sep 03, 2013
0.0500
0.0500
0.0450
0.0450
2,400
-0.01(-10.00%)
Aug 30, 2013
0.0500
0.0500
0.0480
0.0500
34,000
+0.01(+11.11%)
Aug 29, 2013
0.0500
0.0500
0.0450
0.0450
30,000
-0.01(-13.46%)
Aug 28, 2013
0.0520
0.0520
0.0480
0.0520
60,000
+0.01(+23.81%)
Aug 27, 2013
0.0470
0.0470
0.0420
0.0420
98,200
-0.00(-10.64%)
Aug 26, 2013
0.0457
0.0495
0.0420
0.0470
162,000
+0.00(+6.82%)
Aug 23, 2013
0.0430
0.0440
0.0430
0.0440
41,808
+0.00(+2.33%)
Aug 22, 2013
0.0430
0.0430
0.0400
0.0430
50,000
-0.00(-6.32%)
Aug 21, 2013
0.0480
0.0485
0.0225
0.0459
304,000
-0.00(-4.37%)
Aug 20, 2013
0.0640
0.0640
0.0470
0.0480
186,000
-0.01(-23.81%)
Aug 19, 2013
0.0530
0.0650
0.0491
0.0630
303,021
+0.01(+18.87%)
Aug 16, 2013
0.0600
0.0650
0.0530
0.0530
120,200
-0.01(-18.46%)
Aug 15, 2013
0.0580
0.0650
0.0515
0.0650
378,000
+0.00(+0.00%)
Aug 14, 2013
0.0540
0.0650
0.0536
0.0650
113,100
+0.01(+8.33%)
Aug 13, 2013
0.0550
0.0600
0.0535
0.0600
158,700
+0.00(+3.45%)
Aug 12, 2013
0.0520
0.0590
0.0520
0.0580
45,656
+0.00(+0.52%)
Aug 09, 2013
0.0580
0.0580
0.0540
0.0577
105,000
-0.00(-2.04%)
Aug 08, 2013
0.0589
0.0589
0.0589
0.0589
10,000
+0.00(+5.56%)
Aug 07, 2013
0.0589
0.0589
0.0510
0.0558
391,760
-0.00(-5.26%)
Aug 06, 2013
0.0540
0.0590
0.0540
0.0589
46,748
+0.00(+5.37%)
Aug 05, 2013
0.0550
0.0560
0.0501
0.0559
184,000
-0.00(-5.25%)
Aug 02, 2013
0.0620
0.0620
0.0560
0.0590
233,822
-0.00(-4.84%)
Aug 01, 2013
0.0610
0.0620
0.0571
0.0620
46,760
+0.00(+0.00%)
Jul 31, 2013
0.0590
0.0675
0.0590
0.0620
454,400
+0.00(+1.64%)
Jul 30, 2013
0.0670
0.0670
0.0560
0.0610
224,500
-0.01(-9.63%)
Jul 29, 2013
0.0600
0.0675
0.0552
0.0675
535,575
+0.01(+12.50%)
Jul 26, 2013
0.0630
0.0630
0.0570
0.0600
217,600
-0.01(-10.45%)
Jul 25, 2013
0.0700
0.0700
0.0590
0.0670
100,500
-0.00(-4.29%)
Jul 24, 2013
0.0650
0.0700
0.0600
0.0700
390,399
+0.00(+4.48%)
Jul 23, 2013
0.0650
0.0670
0.0580
0.0670
457,819
+0.00(+0.00%)
Jul 22, 2013
0.0550
0.0670
0.0550
0.0670
368,026
+0.00(+0.00%)
Jul 19, 2013
0.0590
0.0670
0.0530
0.0670
70,000
+0.01(+21.82%)
Jul 18, 2013
0.0590
0.0590
0.0550
0.0550
183,200
+0.00(+0.00%)
Jul 17, 2013
0.0570
0.0595
0.0550
0.0550
147,700
+0.00(+0.00%)
Jul 16, 2013
0.0530
0.0720
0.0530
0.0550
1,438,978
+0.00(+3.77%)
Jul 15, 2013
0.0520
0.0530
0.0520
0.0530
305,850
+0.00(+6.00%)
Jul 12, 2013
0.0425
0.0520
0.0425
0.0500
34,050
-0.00(-5.66%)
Jul 11, 2013
0.0500
0.0530
0.0450
0.0530
221,085
+0.00(+6.00%)
Jul 10, 2013
0.0500
0.0525
0.0500
0.0500
50,200
+0.00(+0.00%)
Jul 09, 2013
0.0440
0.0500
0.0470
0.0500
147,183
+0.00(+0.00%)
Jul 08, 2013
0.0450
0.0500
0.0440
0.0500
5,200
+0.00(+0.00%)
Jul 05, 2013
0.0500
0.0500
0.0450
0.0500
26,200
+0.00(+0.00%)
Jul 03, 2013
0.0520
0.0520
0.0440
0.0500
79,400
-0.00(-4.76%)
Jul 02, 2013
0.0500
0.0550
0.0490
0.0525
337,574
+0.00(+0.96%)
Jul 01, 2013
0.0500
0.0540
0.0430
0.0520
606,108
+0.00(+9.47%)
Jun 28, 2013
0.0420
0.0475
0.0420
0.0475
44,000
+0.00(+5.56%)
Jun 26, 2013
0.0400
0.0450
0.0400
0.0450
222,550
+0.00(+12.50%)
Jun 25, 2013
0.0420
0.0450
0.0400
0.0400
25,000
-0.00(-9.09%)
Jun 24, 2013
0.0460
0.0460
0.0440
0.0440
28,750
-0.00(-4.35%)
Jun 20, 2013
0.0460
0.0460
0.0460
0.0460
0
-0.00(-3.16%)
Jun 19, 2013
0.0475
0.0475
0.0475
0.0475
21,000
+0.01(+14.46%)
Jun 18, 2013
0.0415
0.0415
0.0400
0.0415
60,100
-0.00(-1.19%)
Jun 17, 2013
0.0420
0.0420
0.0420
0.0420
156,000
-0.01(-11.58%)
Jun 14, 2013
0.0450
0.0475
0.0450
0.0475
12,000
+0.00(+5.56%)
Jun 13, 2013
0.0440
0.0450
0.0440
0.0450
34,000
+0.00(+12.50%)
Jun 12, 2013
0.0440
0.0440
0.0400
0.0400
4,000
-0.00(-4.76%)
Jun 10, 2013
0.0420
0.0420
0.0420
0.0420
0
+0.00(+0.00%)
Jun 06, 2013
0.0420
0.0420
0.0420
0
+0.00(+5.00%)
Jun 05, 2013
0.0420
0.0420
0.0400
0.0400
61,760
-0.00(-6.98%)
Jun 04, 2013
0.0400
0.0430
0.0400
0.0430
23,500
+0.00(+8.86%)
Jun 03, 2013
0.0440
0.0440
0.0395
0.0395
45,000
-0.00(-1.25%)
May 31, 2013
0.0400
0.0400
0.0370
0.0400
478,141
+0.00(+0.00%)
May 30, 2013
0.0410
0.0410
0.0400
0.0400
28,341
-0.00(-2.44%)
May 29, 2013
0.0430
0.0450
0.0410
0.0410
130,718
-0.00(-4.65%)
May 28, 2013
0.0430
0.0430
0.0430
0.0430
14,385
-0.00(-2.27%)
May 23, 2013
0.0440
0.0440
0.0440
0
+0.00(+4.76%)
May 22, 2013
0.0420
0.0420
0.0420
0.0420
2,000
-0.01(-11.58%)
May 21, 2013
0.0475
0.0475
0.0475
0.0475
40,000
+0.00(+1.06%)
May 20, 2013
0.0475
0.0480
0.0430
0.0470
412,478
-0.00(-6.00%)
May 17, 2013
0.0450
0.0500
0.0450
0.0500
29,000
+0.00(+3.09%)
May 16, 2013
0.0460
0.0500
0.0410
0.0485
464,050
+0.00(+5.43%)
May 15, 2013
0.0500
0.0500
0.0450
0.0460
182,400
-0.00(-4.17%)
May 13, 2013
0.0500
0.0500
0.0480
0.0480
16,000
-0.00(-4.00%)
May 10, 2013
0.0474
0.0500
0.0474
0.0500
28,800
+0.01(+16.28%)
May 09, 2013
0.0440
0.0440
0.0420
0.0430
314,500
-0.00(-4.44%)
May 08, 2013
0.0450
0.0450
0.0450
0.0450
150,000
+0.00(+0.00%)
May 07, 2013
0.0450
0.0450
0.0450
0.0450
50,000
+0.00(+0.00%)
May 06, 2013
0.0446
0.0492
0.0410
0.0450
260,400
+0.00(+0.00%)
May 03, 2013
0.0492
0.0492
0.0450
0.0450
277,950
-0.00(-2.17%)
May 02, 2013
0.0500
0.0500
0.0460
0.0460
181,930
-0.00(-5.15%)
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.