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
Vivo Cannabis Inc
(OP:
VVCIF
)
0.0153
UNCHANGED
Last Price
Updated: 3:09 PM EDT, Apr 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 (%)
Apr 04, 2023
0.0153
0
+0.00(+4.79%)
Apr 03, 2023
0.0112
0.0194
0.0112
0.0146
96,032
+0.00(+14.96%)
Mar 31, 2023
0.0140
0.0140
0.0111
0.0127
12,200
-0.00(-9.29%)
Mar 30, 2023
0.0156
0.0169
0.0125
0.0140
133,097
-0.00(-16.17%)
Mar 29, 2023
0.0145
0.0167
0.0145
0.0167
3,875
+0.00(+11.33%)
Mar 28, 2023
0.0140
0.0150
0.0140
0.0150
39,460
+0.00(+2.74%)
Mar 27, 2023
0.0146
0.0146
0.0146
0.0146
2,375
-0.00(-12.05%)
Mar 24, 2023
0.0145
0.0166
0.0140
0.0166
21,684
+0.00(+14.48%)
Mar 23, 2023
0.0200
0.0200
0.0145
0.0145
12,050
-0.00(-22.46%)
Mar 22, 2023
0.0188
0.0188
0.0162
0.0187
88,568
+0.00(+16.15%)
Mar 21, 2023
0.0186
0.0186
0.0140
0.0161
2,726
-0.00(-0.62%)
Mar 20, 2023
0.0140
0.0162
0.0140
0.0162
5,537
+0.00(+14.08%)
Mar 17, 2023
0.0142
0.0142
0.0142
0.0142
109
-0.00(-11.80%)
Mar 16, 2023
0.0140
0.0161
0.0140
0.0161
38,180
+0.00(+8.05%)
Mar 15, 2023
0.0142
0.0155
0.0142
0.0149
29,222
+0.00(+1.36%)
Mar 14, 2023
0.0149
0.0149
0.0147
0.0147
11,000
-0.00(-1.34%)
Mar 13, 2023
0.0142
0.0149
0.0140
0.0149
8,000
+0.00(+5.67%)
Mar 10, 2023
0.0155
0.0155
0.0141
0.0141
6,184
-0.00(-9.03%)
Mar 09, 2023
0.0142
0.0155
0.0142
0.0155
143,800
+0.00(+9.15%)
Mar 08, 2023
0.0142
0.0149
0.0142
0.0142
1,850
-0.00(-2.74%)
Mar 07, 2023
0.0147
0.0155
0.0142
0.0146
88,533
-0.00(-1.35%)
Mar 06, 2023
0.0160
0.0160
0.0148
0.0148
183,532
-0.00(-7.50%)
Mar 03, 2023
0.0160
0.0160
0.0150
0.0160
23,926
-0.00(-8.57%)
Mar 02, 2023
0.0188
0.0195
0.0155
0.0175
39,696
-0.00(-1.69%)
Mar 01, 2023
0.0172
0.0178
0.0155
0.0178
9,750
-0.00(-1.66%)
Feb 28, 2023
0.0155
0.0188
0.0155
0.0181
35,223
+0.00(+16.77%)
Feb 27, 2023
0.0210
0.0210
0.0155
0.0155
700
-0.00(-22.50%)
Feb 24, 2023
0.0200
0.0200
0.0155
0.0200
3,700
+0.00(+29.03%)
Feb 23, 2023
0.0162
0.0162
0.0150
0.0155
78,706
-0.00(-1.27%)
Feb 22, 2023
0.0165
0.0185
0.0157
0.0157
95,421
-0.00(-10.80%)
Feb 21, 2023
0.0170
0.0192
0.0170
0.0176
15,550
+0.00(+3.53%)
Feb 16, 2023
0.0170
20
-0.00(-9.57%)
Feb 15, 2023
0.0177
0.0188
0.0170
0.0188
12,338
+0.00(+3.87%)
Feb 14, 2023
0.0181
0.0181
0.0181
0.0181
1,582
+0.00(+0.56%)
Feb 13, 2023
0.0188
0.0188
0.0180
0.0180
14,038
+0.00(+1.12%)
Feb 10, 2023
0.0179
0.0179
0.0170
0.0178
2,480
-0.00(-4.30%)
Feb 09, 2023
0.0170
0.0188
0.0170
0.0186
14,205
+0.00(+9.41%)
Feb 08, 2023
0.0170
0.0179
0.0170
0.0170
1,428
+0.00(+0.00%)
Feb 07, 2023
0.0170
0.0188
0.0170
0.0170
69,270
+0.00(+0.00%)
Feb 06, 2023
0.0170
0.0170
0.0170
0.0170
1,270
-0.00(-5.03%)
Feb 03, 2023
0.0170
0.0179
0.0170
0.0179
103,055
+0.00(+0.00%)
Feb 02, 2023
0.0170
0.0188
0.0170
0.0179
42,950
+0.00(+0.00%)
Feb 01, 2023
0.0179
0.0179
0.0179
0.0179
2,610
-0.00(-5.29%)
Jan 31, 2023
0.0170
0.0189
0.0170
0.0189
35,600
+0.00(+6.18%)
Jan 30, 2023
0.0180
0.0189
0.0178
0.0178
95,510
-0.00(-5.82%)
Jan 27, 2023
0.0190
0.0190
0.0186
0.0189
6,475
+0.00(+0.00%)
Jan 26, 2023
0.0190
0.0190
0.0187
0.0189
24,367
+0.00(+0.53%)
Jan 25, 2023
0.0200
0.0200
0.0188
0.0188
20,230
-0.00(-3.59%)
Jan 24, 2023
0.0196
0.0196
0.0195
0.0195
5,585
+0.00(+0.00%)
Jan 23, 2023
0.0209
0.0209
0.0195
0.0195
26,255
+0.00(+1.56%)
Jan 20, 2023
0.0192
0.0205
0.0192
0.0192
16,075
+0.00(+3.78%)
Jan 19, 2023
0.0185
0.0205
0.0185
0.0185
686
+0.00(+0.00%)
Jan 18, 2023
0.0187
0.0200
0.0185
0.0185
60,642
-0.00(-1.07%)
Jan 17, 2023
0.0200
0.0200
0.0187
0.0187
20,180
-0.00(-6.50%)
Jan 13, 2023
0.0182
0.0200
0.0182
0.0200
2,600
+0.00(+9.29%)
Jan 12, 2023
0.0225
0.0225
0.0183
0.0183
2,102
-0.00(-2.14%)
Jan 11, 2023
0.0182
0.0203
0.0182
0.0187
54,866
-0.00(-1.58%)
Jan 10, 2023
0.0185
0.0190
0.0185
0.0190
5,501
+0.00(+3.83%)
Jan 09, 2023
0.0190
0.0190
0.0183
0.0183
15,041
-0.00(-0.54%)
Jan 06, 2023
0.0186
0.0187
0.0182
0.0184
52,975
-0.00(-0.54%)
Jan 05, 2023
0.0185
0.0185
0.0180
0.0185
3,900
+0.00(+0.54%)
Jan 04, 2023
0.0184
0.0184
0.0184
0.0184
74,744
+0.00(+0.00%)
Jan 03, 2023
0.0162
0.0184
0.0162
0.0184
14,500
+0.00(+1.10%)
Dec 30, 2022
0.0200
0.0224
0.0171
0.0182
156,856
-0.00(-12.92%)
Dec 29, 2022
0.0185
0.0229
0.0185
0.0209
95,370
+0.00(+7.73%)
Dec 28, 2022
0.0223
0.0223
0.0190
0.0194
18,448
-0.00(-2.02%)
Dec 27, 2022
0.0200
0.0200
0.0171
0.0198
134,854
+0.00(+1.54%)
Dec 23, 2022
0.0190
0.0202
0.0162
0.0195
11,678
+0.00(+2.63%)
Dec 22, 2022
0.0200
0.0220
0.0190
0.0190
126,007
-0.00(-6.86%)
Dec 21, 2022
0.0200
0.0215
0.0200
0.0204
33,190
-0.00(-0.97%)
Dec 20, 2022
0.0172
0.0206
0.0172
0.0206
2,400
-0.00(-1.44%)
Dec 19, 2022
0.0210
0.0218
0.0190
0.0209
84,474
-0.00(-5.00%)
Dec 16, 2022
0.0220
0.0250
0.0220
0.0220
96,439
-0.00(-2.22%)
Dec 15, 2022
0.0250
0.0263
0.0220
0.0225
37,300
-0.00(-10.00%)
Dec 14, 2022
0.0250
0.0250
0.0250
0.0250
23,572
+0.00(+0.00%)
Dec 13, 2022
0.0247
0.0250
0.0175
0.0250
43,789
-0.00(-3.85%)
Dec 12, 2022
0.0251
0.0275
0.0251
0.0260
87,622
+0.00(+0.78%)
Dec 09, 2022
0.0240
0.0293
0.0240
0.0258
78,140
+0.00(+0.78%)
Dec 08, 2022
0.0277
0.0288
0.0240
0.0256
13,505
-0.00(-6.91%)
Dec 07, 2022
0.0276
0.0276
0.0256
0.0275
185,635
+0.00(+7.42%)
Dec 06, 2022
0.0256
0.0260
0.0256
0.0256
20,287
-0.00(-10.49%)
Dec 05, 2022
0.0311
0.0311
0.0285
0.0286
17,272
-0.00(-4.67%)
Dec 02, 2022
0.0300
0.0318
0.0288
0.0300
128,198
+0.00(+14.07%)
Dec 01, 2022
0.0281
0.0281
0.0256
0.0263
9,150
+0.00(+3.14%)
Nov 30, 2022
0.0272
0.0291
0.0253
0.0255
15,030
+0.00(+1.19%)
Nov 29, 2022
0.0252
0.0252
0.0251
0.0252
7,519
-0.00(-3.45%)
Nov 28, 2022
0.0254
0.0273
0.0254
0.0261
2,112
-0.00(-11.22%)
Nov 25, 2022
0.0263
0.0300
0.0263
0.0294
251,590
+0.00(+14.84%)
Nov 23, 2022
0.0256
0.0256
0.0256
0.0256
3,610
-0.00(-1.54%)
Nov 22, 2022
0.0236
0.0299
0.0236
0.0260
107,567
+0.00(+4.84%)
Nov 21, 2022
0.0220
0.0269
0.0220
0.0248
16,138
+0.00(+6.90%)
Nov 18, 2022
0.0242
0.0242
0.0221
0.0232
18,309
-0.00(-4.92%)
Nov 17, 2022
0.0240
0.0260
0.0221
0.0244
38,929
+0.00(+0.83%)
Nov 16, 2022
0.0248
0.0262
0.0240
0.0242
18,705
-0.00(-3.20%)
Nov 15, 2022
0.0252
0.0252
0.0235
0.0250
3,476
-0.00(-0.79%)
Nov 14, 2022
0.0225
0.0269
0.0225
0.0252
49,699
-0.00(-4.55%)
Nov 11, 2022
0.0225
0.0264
0.0225
0.0264
50,295
+0.00(+17.33%)
Nov 10, 2022
0.0250
0.0250
0.0200
0.0225
15,776
-0.00(-12.11%)
Nov 09, 2022
0.0210
0.0261
0.0210
0.0256
2,842
+0.00(+16.89%)
Nov 08, 2022
0.0189
0.0219
0.0189
0.0219
2,025
+0.00(+0.46%)
Nov 07, 2022
0.0259
0.0259
0.0217
0.0218
21,164
-0.00(-10.29%)
Nov 04, 2022
0.0207
0.0243
0.0207
0.0243
11,000
-0.00(-2.80%)
Nov 03, 2022
0.0253
0.0253
0.0250
0.0250
2,000
+0.00(+13.64%)
Nov 02, 2022
0.0265
0.0299
0.0215
0.0220
37,704
-0.00(-8.33%)
Nov 01, 2022
0.0225
0.0240
0.0225
0.0240
9,205
+0.00(+0.84%)
Oct 31, 2022
0.0220
0.0238
0.0220
0.0238
15,276
+0.00(+8.18%)
Oct 28, 2022
0.0220
0.0220
0.0220
0.0220
12,250
-0.00(-16.98%)
Oct 27, 2022
0.0270
0.0270
0.0243
0.0265
32,166
+0.00(+6.00%)
Oct 26, 2022
0.0247
0.0253
0.0216
0.0250
26,642
+0.00(+10.13%)
Oct 25, 2022
0.0263
0.0263
0.0227
0.0227
36,067
-0.00(-10.98%)
Oct 24, 2022
0.0215
0.0255
0.0215
0.0255
51,500
+0.00(+5.81%)
Oct 21, 2022
0.0252
0.0252
0.0219
0.0241
311,100
-0.00(-4.37%)
Oct 20, 2022
0.0252
0.0275
0.0252
0.0252
2,952
+0.00(+0.40%)
Oct 19, 2022
0.0291
0.0291
0.0251
0.0251
13,856
-0.00(-15.49%)
Oct 18, 2022
0.0276
0.0300
0.0254
0.0297
27,066
+0.00(+4.21%)
Oct 17, 2022
0.0284
0.0285
0.0240
0.0285
149,850
+0.00(+18.75%)
Oct 14, 2022
0.0220
0.0288
0.0220
0.0240
65,922
+0.00(+10.09%)
Oct 13, 2022
0.0210
0.0218
0.0210
0.0218
12,532
-0.00(-6.44%)
Oct 12, 2022
0.0239
0.0259
0.0213
0.0233
19,226
-0.00(-7.17%)
Oct 11, 2022
0.0267
0.0270
0.0200
0.0251
170,445
+0.00(+23.65%)
Oct 10, 2022
0.0200
0.0235
0.0200
0.0203
12,367
-0.00(-3.33%)
Oct 07, 2022
0.0242
0.0242
0.0210
0.0210
66,800
-0.00(-3.23%)
Oct 06, 2022
0.0182
0.0217
0.0181
0.0217
379,132
+0.00(+17.93%)
Oct 05, 2022
0.0193
0.0215
0.0179
0.0184
104,152
+0.00(+1.66%)
Oct 04, 2022
0.0194
0.0209
0.0181
0.0181
228,310
-0.00(-9.50%)
Oct 03, 2022
0.0214
0.0214
0.0200
0.0200
52,866
-0.00(-6.54%)
Sep 30, 2022
0.0200
0.0224
0.0200
0.0214
16,320
-0.00(-2.73%)
Sep 29, 2022
0.0220
0.0225
0.0189
0.0220
118,477
-0.00(-3.51%)
Sep 28, 2022
0.0251
0.0254
0.0228
0.0228
24,802
-0.00(-3.80%)
Sep 27, 2022
0.0219
0.0237
0.0207
0.0237
3,014
+0.00(+11.27%)
Sep 26, 2022
0.0230
0.0237
0.0213
0.0213
52,972
-0.00(-11.62%)
Sep 23, 2022
0.0240
0.0241
0.0217
0.0241
3,662
-0.00(-0.82%)
Sep 22, 2022
0.0240
0.0255
0.0222
0.0243
30,304
-0.00(-6.54%)
Sep 21, 2022
0.0217
0.0264
0.0217
0.0260
54,390
+0.00(+2.36%)
Sep 20, 2022
0.0255
0.0270
0.0250
0.0254
464,105
-0.00(-2.31%)
Sep 19, 2022
0.0270
0.0276
0.0260
0.0260
22,778
-0.00(-2.62%)
Sep 16, 2022
0.0284
0.0300
0.0261
0.0267
21,533
+0.00(+2.30%)
Sep 15, 2022
0.0281
0.0281
0.0261
0.0261
25,000
+0.00(+0.00%)
Sep 14, 2022
0.0254
0.0300
0.0254
0.0261
28,810
-0.00(-1.51%)
Sep 13, 2022
0.0265
0.0265
0.0265
0.0265
4,947
+0.00(+0.38%)
Sep 12, 2022
0.0285
0.0292
0.0264
0.0264
6,700
-0.00(-4.00%)
Sep 09, 2022
0.0285
0.0336
0.0263
0.0275
45,812
+0.00(+6.18%)
Sep 08, 2022
0.0254
0.0270
0.0254
0.0259
27,420
-0.00(-13.09%)
Sep 07, 2022
0.0298
0.0298
0.0298
0.0298
7,500
+0.00(+12.03%)
Sep 06, 2022
0.0320
0.0343
0.0266
0.0266
69,285
-0.00(-13.07%)
Sep 02, 2022
0.0285
0.0306
0.0270
0.0306
22,011
+0.00(+0.66%)
Sep 01, 2022
0.0292
0.0304
0.0292
0.0304
9,515
+0.00(+12.59%)
Aug 31, 2022
0.0290
0.0290
0.0270
0.0270
3,813
-0.00(-7.53%)
Aug 30, 2022
0.0299
0.0299
0.0292
0.0292
117,070
-0.01(-18.89%)
Aug 29, 2022
0.0294
0.0360
0.0285
0.0360
73,343
+0.01(+19.60%)
Aug 26, 2022
0.0318
0.0330
0.0301
0.0301
86,670
-0.00(-5.35%)
Aug 25, 2022
0.0301
0.0330
0.0301
0.0318
50,345
+0.00(+2.91%)
Aug 24, 2022
0.0302
0.0330
0.0302
0.0309
25,310
-0.00(-0.32%)
Aug 23, 2022
0.0322
0.0322
0.0310
0.0310
42,451
+0.00(+2.99%)
Aug 22, 2022
0.0334
0.0334
0.0301
0.0301
58,954
-0.00(-0.33%)
Aug 19, 2022
0.0400
0.0400
0.0302
0.0302
5,669
-0.00(-11.70%)
Aug 18, 2022
0.0303
0.0354
0.0303
0.0342
9,322
+0.00(+12.87%)
Aug 17, 2022
0.0300
0.0356
0.0300
0.0303
94,164
-0.00(-5.31%)
Aug 16, 2022
0.0350
0.0372
0.0320
0.0320
54,718
-0.00(-10.11%)
Aug 15, 2022
0.0350
0.0372
0.0350
0.0356
4,807
-0.00(-11.00%)
Aug 12, 2022
0.0398
0.0400
0.0350
0.0400
107,390
+0.00(+8.11%)
Aug 11, 2022
0.0370
0.0400
0.0370
0.0370
16,000
-0.00(-5.85%)
Aug 10, 2022
0.0408
0.0408
0.0393
0.0393
2,659
+0.00(+1.29%)
Aug 09, 2022
0.0347
0.0401
0.0335
0.0388
32,952
+0.00(+10.86%)
Aug 08, 2022
0.0393
0.0393
0.0345
0.0350
44,845
-0.00(-8.38%)
Aug 05, 2022
0.0342
0.0390
0.0342
0.0382
12,057
+0.00(+14.03%)
Aug 04, 2022
0.0335
0.0335
0.0335
0.0335
333
-0.00(-4.56%)
Aug 03, 2022
0.0395
0.0395
0.0350
0.0351
21,604
-0.00(-6.90%)
Aug 02, 2022
0.0365
0.0377
0.0335
0.0377
35,181
+0.00(+12.54%)
Aug 01, 2022
0.0318
0.0368
0.0318
0.0335
730
-0.00(-1.18%)
Jul 29, 2022
0.0335
0.0368
0.0335
0.0339
37,787
-0.00(-8.38%)
Jul 28, 2022
0.0368
0.0370
0.0337
0.0370
50,919
-0.00(-6.33%)
Jul 27, 2022
0.0350
0.0395
0.0350
0.0395
2,835
+0.00(+0.51%)
Jul 26, 2022
0.0387
0.0394
0.0360
0.0393
15,647
+0.00(+12.29%)
Jul 25, 2022
0.0335
0.0351
0.0335
0.0350
55,404
-0.00(-8.14%)
Jul 22, 2022
0.0371
0.0391
0.0371
0.0381
273,018
-0.00(-1.30%)
Jul 21, 2022
0.0335
0.0386
0.0335
0.0386
10,760
+0.00(+0.26%)
Jul 20, 2022
0.0396
0.0396
0.0344
0.0385
7,550
+0.00(+1.32%)
Jul 19, 2022
0.0361
0.0388
0.0361
0.0380
39,059
+0.00(+4.11%)
Jul 18, 2022
0.0338
0.0365
0.0337
0.0365
61,090
+0.00(+3.69%)
Jul 15, 2022
0.0380
0.0391
0.0346
0.0352
17,657
-0.00(-1.68%)
Jul 14, 2022
0.0335
0.0358
0.0335
0.0358
27,759
-0.00(-0.83%)
Jul 13, 2022
0.0361
0.0361
0.0361
0.0361
4,050
+0.00(+7.76%)
Jul 12, 2022
0.0300
0.0357
0.0300
0.0335
64,635
-0.00(-0.59%)
Jul 11, 2022
0.0323
0.0400
0.0323
0.0337
6,230
-0.00(-3.16%)
Jul 08, 2022
0.0297
0.0348
0.0297
0.0348
121,135
+0.00(+4.19%)
Jul 07, 2022
0.0296
0.0346
0.0296
0.0334
123,404
+0.00(+6.03%)
Jul 06, 2022
0.0315
0.0346
0.0315
0.0315
47,422
+0.00(+0.00%)
Jul 05, 2022
0.0334
0.0334
0.0280
0.0315
64,065
+0.00(+5.00%)
Jul 01, 2022
0.0276
0.0309
0.0245
0.0300
380,089
-0.00(-10.71%)
Jun 30, 2022
0.0337
0.0361
0.0336
0.0336
16,462
-0.01(-13.62%)
Jun 29, 2022
0.0389
0.0389
0.0389
0.0389
3,000
+0.00(+14.75%)
Jun 28, 2022
0.0350
0.0350
0.0300
0.0339
251,561
-0.00(-8.38%)
Jun 27, 2022
0.0366
0.0374
0.0344
0.0370
172,387
+0.00(+6.02%)
Jun 24, 2022
0.0270
0.0349
0.0270
0.0349
4,937
+0.00(+5.44%)
Jun 23, 2022
0.0316
0.0343
0.0308
0.0331
127,065
+0.00(+0.91%)
Jun 22, 2022
0.0328
0.0328
0.0309
0.0328
1,651
-0.00(-3.53%)
Jun 21, 2022
0.0340
0.0340
0.0300
0.0340
287,010
+0.00(+0.59%)
Jun 17, 2022
0.0320
0.0345
0.0320
0.0338
766,561
-0.00(-3.43%)
Jun 16, 2022
0.0330
0.0389
0.0330
0.0350
42,250
-0.00(-5.15%)
Jun 15, 2022
0.0365
0.0369
0.0342
0.0369
10,111
-0.00(-5.14%)
Jun 14, 2022
0.0425
0.0425
0.0371
0.0389
11,000
+0.00(+6.87%)
Jun 13, 2022
0.0301
0.0395
0.0301
0.0364
116,291
+0.00(+4.30%)
Jun 10, 2022
0.0349
0.0349
0.0349
0.0349
2,000
-0.00(-11.20%)
Jun 09, 2022
0.0405
0.0405
0.0350
0.0393
53,700
+0.00(+9.17%)
Jun 08, 2022
0.0400
0.0400
0.0360
0.0360
11,200
-0.00(-10.00%)
Jun 07, 2022
0.0353
0.0400
0.0353
0.0400
12,780
-0.00(-1.48%)
Jun 06, 2022
0.0359
0.0406
0.0351
0.0406
3,462
+0.00(+1.50%)
Jun 03, 2022
0.0400
0.0410
0.0397
0.0400
26,155
+0.00(+2.56%)
Jun 02, 2022
0.0428
0.0428
0.0390
0.0390
105,070
+0.00(+5.12%)
Jun 01, 2022
0.0349
0.0405
0.0349
0.0371
18,570
-0.00(-7.48%)
May 31, 2022
0.0384
0.0401
0.0378
0.0401
10,505
+0.00(+7.22%)
May 27, 2022
0.0360
0.0390
0.0345
0.0374
14,450
+0.00(+8.72%)
May 26, 2022
0.0333
0.0410
0.0333
0.0344
111,815
-0.01(-14.00%)
May 25, 2022
0.0390
0.0400
0.0379
0.0400
1,900
+0.00(+1.01%)
May 24, 2022
0.0396
0.0417
0.0396
0.0396
7,777
+0.00(+8.20%)
May 23, 2022
0.0333
0.0378
0.0333
0.0366
34,692
-0.00(-3.94%)
May 20, 2022
0.0390
0.0395
0.0381
0.0381
49,400
-0.00(-3.05%)
May 19, 2022
0.0451
0.0451
0.0380
0.0393
60,350
-0.00(-1.75%)
May 18, 2022
0.0390
0.0400
0.0390
0.0400
129,000
+0.00(+2.56%)
May 17, 2022
0.0470
0.0470
0.0390
0.0390
700
-0.00(-2.99%)
May 16, 2022
0.0377
0.0434
0.0377
0.0402
16,141
+0.00(+6.63%)
May 13, 2022
0.0350
0.0400
0.0350
0.0377
230,960
+0.00(+0.27%)
May 12, 2022
0.0402
0.0417
0.0375
0.0376
154,980
-0.01(-12.96%)
May 11, 2022
0.0463
0.0476
0.0418
0.0432
52,772
-0.01(-11.11%)
May 10, 2022
0.0486
0.0499
0.0451
0.0486
329,724
-0.00(-2.80%)
May 09, 2022
0.0486
0.0513
0.0486
0.0500
102,051
+0.00(+0.20%)
May 06, 2022
0.0486
0.0499
0.0486
0.0499
4,779
+0.00(+7.78%)
May 05, 2022
0.0500
0.0512
0.0463
0.0463
284,303
-0.00(-2.73%)
May 04, 2022
0.0468
0.0487
0.0459
0.0476
55,169
+0.00(+2.59%)
May 03, 2022
0.0461
0.0491
0.0457
0.0464
34,742
-0.00(-2.32%)
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.