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
Red White & Bloom Brands Inc
(OP:
RWBYF
)
0.0279
UNCHANGED
Last Price
Updated: 1:24 PM EST, Nov 6, 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 30, 2021
1.180
1.200
1.140
1.150
283,000
-0.03(-2.54%)
Apr 29, 2021
1.180
1.180
1.120
1.180
218,799
+0.02(+1.72%)
Apr 28, 2021
1.250
1.262
1.097
1.160
925,910
-0.04(-3.21%)
Apr 27, 2021
1.234
1.270
1.160
1.198
531,381
-0.04(-3.31%)
Apr 26, 2021
1.250
1.260
1.210
1.240
595,241
-0.01(-0.44%)
Apr 23, 2021
1.150
1.250
1.120
1.245
642,100
+0.13(+11.91%)
Apr 22, 2021
1.110
1.170
1.110
1.113
357,626
-0.03(-2.41%)
Apr 21, 2021
1.100
1.175
1.100
1.140
241,644
-0.01(-0.61%)
Apr 20, 2021
1.200
1.260
1.110
1.147
338,923
-0.04(-3.61%)
Apr 19, 2021
1.260
1.260
1.140
1.190
314,943
+0.01(+0.85%)
Apr 16, 2021
1.200
1.210
1.130
1.180
518,700
+0.00(+0.00%)
Apr 15, 2021
1.190
1.190
1.150
1.180
336,802
+0.02(+1.72%)
Apr 14, 2021
1.110
1.180
1.100
1.160
446,493
+0.05(+4.50%)
Apr 13, 2021
1.150
1.218
1.100
1.110
360,919
-0.04(-3.48%)
Apr 12, 2021
1.160
1.230
1.120
1.150
263,891
-0.01(-0.86%)
Apr 09, 2021
1.240
1.240
1.140
1.160
277,500
-0.05(-4.13%)
Apr 08, 2021
1.240
1.240
1.185
1.210
354,137
+0.02(+1.68%)
Apr 07, 2021
1.240
1.240
1.160
1.190
173,472
-0.02(-1.65%)
Apr 06, 2021
1.270
1.270
1.190
1.210
354,842
-0.04(-3.20%)
Apr 05, 2021
1.260
1.260
1.180
1.250
334,665
+0.07(+5.93%)
Apr 01, 2021
1.170
1.220
1.160
1.180
333,500
+0.03(+2.61%)
Mar 31, 2021
1.040
1.170
1.040
1.150
300,871
+0.07(+6.48%)
Mar 30, 2021
1.160
1.160
1.030
1.080
324,227
-0.02(-1.82%)
Mar 29, 2021
1.150
1.167
1.080
1.100
200,961
-0.05(-4.31%)
Mar 26, 2021
1.130
1.200
1.110
1.149
225,000
+0.05(+4.50%)
Mar 25, 2021
1.150
1.178
1.060
1.100
529,694
-0.05(-4.35%)
Mar 24, 2021
1.240
1.240
1.150
1.150
338,306
-0.01(-0.86%)
Mar 23, 2021
1.230
1.250
1.150
1.160
513,770
-0.07(-5.69%)
Mar 22, 2021
1.180
1.270
1.180
1.230
247,070
-0.02(-1.60%)
Mar 19, 2021
1.270
1.270
1.190
1.250
242,100
+0.01(+0.81%)
Mar 18, 2021
1.300
1.300
1.220
1.240
631,556
+0.01(+1.22%)
Mar 17, 2021
1.290
1.290
1.180
1.225
554,999
-0.01(-1.21%)
Mar 16, 2021
1.290
1.300
1.210
1.240
599,708
-0.05(-3.88%)
Mar 15, 2021
1.250
1.290
1.250
1.290
434,361
+0.03(+2.77%)
Mar 12, 2021
1.230
1.260
1.200
1.255
305,400
+0.03(+2.52%)
Mar 11, 2021
1.250
1.260
1.200
1.224
371,670
-0.02(-1.26%)
Mar 10, 2021
1.230
1.270
1.190
1.240
654,333
+0.05(+4.20%)
Mar 09, 2021
1.280
1.280
1.150
1.190
368,491
+0.01(+0.85%)
Mar 08, 2021
1.300
1.300
1.150
1.180
513,514
-0.04(-3.28%)
Mar 05, 2021
1.220
1.220
1.010
1.220
1,230,900
+0.03(+2.52%)
Mar 04, 2021
1.250
1.300
1.130
1.190
901,636
-0.06(-4.43%)
Mar 03, 2021
1.300
1.325
1.230
1.245
627,687
-0.05(-4.22%)
Mar 02, 2021
1.340
1.351
1.265
1.300
382,822
-0.00(-0.34%)
Mar 01, 2021
1.350
1.410
1.280
1.304
781,150
+0.02(+1.91%)
Feb 26, 2021
1.200
1.360
1.150
1.280
1,064,000
+0.01(+0.79%)
Feb 25, 2021
1.330
1.480
1.220
1.270
1,101,228
-0.01(-0.78%)
Feb 24, 2021
1.310
1.310
1.150
1.280
642,312
+0.07(+5.79%)
Feb 23, 2021
1.340
1.340
1.010
1.210
1,007,035
-0.14(-10.30%)
Feb 22, 2021
1.450
1.450
1.280
1.349
531,479
-0.06(-4.33%)
Feb 19, 2021
1.430
1.490
1.380
1.410
497,800
+0.06(+4.44%)
Feb 18, 2021
1.250
1.350
1.230
1.350
785,933
+0.03(+2.65%)
Feb 17, 2021
1.360
1.400
1.280
1.315
608,655
-0.05(-4.00%)
Feb 16, 2021
1.350
1.440
1.342
1.370
991,328
+0.02(+1.48%)
Feb 12, 2021
1.420
1.420
1.250
1.350
1,781,900
-0.10(-6.90%)
Feb 11, 2021
1.590
1.650
1.310
1.450
2,007,523
-0.10(-6.16%)
Feb 10, 2021
1.520
1.560
1.440
1.545
2,356,146
+0.13(+8.82%)
Feb 09, 2021
1.290
1.540
1.290
1.420
3,218,961
+0.03(+2.27%)
Feb 08, 2021
1.170
1.450
1.170
1.389
3,806,265
+0.22(+19.16%)
Feb 05, 2021
1.130
1.180
1.095
1.165
2,367,100
+0.09(+7.89%)
Feb 04, 2021
1.020
1.100
1.020
1.080
1,055,210
+0.06(+5.88%)
Feb 03, 2021
1.000
1.070
0.9600
1.020
1,252,224
+0.07(+7.38%)
Feb 02, 2021
0.9900
1.100
0.9100
0.9499
1,062,292
+0.03(+3.25%)
Feb 01, 2021
0.8000
0.9200
0.7880
0.9200
590,006
+0.09(+10.32%)
Jan 29, 2021
0.8800
0.9000
0.7901
0.8339
690,100
-0.04(-4.15%)
Jan 28, 2021
0.8200
0.9000
0.8200
0.8700
544,820
-0.01(-0.76%)
Jan 27, 2021
0.9220
0.9260
0.8631
0.8767
597,315
-0.05(-5.02%)
Jan 26, 2021
0.8550
0.9252
0.8550
0.9230
449,218
+0.00(+0.14%)
Jan 25, 2021
0.9200
0.9390
0.8700
0.9217
1,183,356
-0.02(-1.83%)
Jan 22, 2021
0.9264
0.9478
0.8700
0.9389
957,800
+0.01(+0.96%)
Jan 21, 2021
0.9300
0.9700
0.8800
0.9300
881,812
+0.00(+0.43%)
Jan 20, 2021
0.9100
0.9400
0.9100
0.9260
748,643
+0.02(+1.76%)
Jan 19, 2021
0.9300
0.9459
0.8800
0.9100
1,133,293
+0.00(+0.42%)
Jan 15, 2021
0.8915
0.9710
0.8287
0.9062
1,203,300
-0.02(-2.16%)
Jan 14, 2021
0.9490
0.9499
0.8880
0.9262
1,233,619
+0.02(+1.86%)
Jan 13, 2021
0.8847
0.9373
0.8580
0.9093
1,998,931
+0.05(+5.26%)
Jan 12, 2021
0.9350
0.9961
0.8000
0.8639
2,656,699
+0.00(+0.07%)
Jan 11, 2021
0.6850
0.8800
0.6787
0.8633
3,456,365
+0.18(+27.20%)
Jan 08, 2021
0.6300
0.6840
0.6041
0.6787
736,400
+0.07(+11.28%)
Jan 07, 2021
0.6607
0.6607
0.5500
0.6099
673,496
+0.02(+3.37%)
Jan 06, 2021
0.5600
0.6165
0.5600
0.5900
699,320
+0.02(+3.60%)
Jan 05, 2021
0.7500
0.7500
0.5550
0.5695
865,191
-0.04(-7.02%)
Jan 04, 2021
0.5800
0.6216
0.5800
0.6125
391,230
+0.01(+2.37%)
Dec 31, 2020
0.5983
0.5983
0.5983
176,201
+0.02(+3.24%)
Dec 30, 2020
0.5962
0.5962
0.5700
0.5795
176,201
+0.01(+1.67%)
Dec 29, 2020
0.6200
0.6400
0.5608
0.5700
504,810
-0.06(-9.52%)
Dec 28, 2020
0.7100
0.7100
0.5490
0.6300
337,767
+0.06(+10.26%)
Dec 24, 2020
0.5000
0.5714
0.5000
0.5714
150,500
+0.01(+2.46%)
Dec 23, 2020
0.5710
0.6000
0.4602
0.5577
217,394
-0.00(-0.41%)
Dec 22, 2020
0.5750
0.6000
0.5500
0.5600
339,236
-0.01(-2.61%)
Dec 21, 2020
0.7537
0.7537
0.5600
0.5750
309,861
-0.02(-2.54%)
Dec 18, 2020
0.6000
0.6000
0.5482
0.5900
566,000
+0.02(+3.95%)
Dec 17, 2020
0.5700
0.6500
0.5500
0.5676
638,950
+0.06(+11.21%)
Dec 16, 2020
0.5100
0.5368
0.4885
0.5104
168,812
+0.00(+0.95%)
Dec 15, 2020
0.4050
0.5122
0.4050
0.5056
159,423
+0.01(+1.12%)
Dec 14, 2020
0.4500
0.5263
0.4500
0.5000
289,889
-0.01(-1.96%)
Dec 11, 2020
0.5465
0.5465
0.5000
0.5100
254,100
-0.01(-0.97%)
Dec 10, 2020
0.5496
0.5496
0.4912
0.5150
305,996
-0.00(-0.06%)
Dec 09, 2020
0.5496
0.5496
0.5045
0.5153
480,423
-0.01(-1.68%)
Dec 08, 2020
0.5404
0.5404
0.4998
0.5241
316,904
+0.02(+4.82%)
Dec 07, 2020
0.5350
0.5500
0.5000
0.5000
419,016
-0.03(-4.98%)
Dec 04, 2020
0.5100
0.5401
0.5053
0.5262
352,700
-0.01(-1.64%)
Dec 03, 2020
0.5367
0.5500
0.5000
0.5350
507,354
+0.01(+0.94%)
Dec 02, 2020
0.5300
0.5300
0.5156
0.5300
85,513
+0.00(+0.00%)
Dec 01, 2020
0.4320
0.5652
0.4320
0.5300
606,746
-0.03(-5.36%)
Nov 30, 2020
0.4481
0.6141
0.4481
0.5600
329,422
+0.00(+0.74%)
Nov 27, 2020
0.6281
0.6281
0.5301
0.5559
200,300
-0.00(-0.73%)
Nov 25, 2020
0.5700
0.5715
0.5500
0.5600
175,000
-0.00(-0.27%)
Nov 24, 2020
0.5804
0.5863
0.5512
0.5615
123,939
-0.01(-2.43%)
Nov 23, 2020
0.5850
0.5961
0.5464
0.5755
86,926
+0.00(+0.77%)
Nov 20, 2020
0.5463
0.6000
0.5463
0.5711
133,200
+0.02(+3.69%)
Nov 19, 2020
0.5114
0.5620
0.4660
0.5508
152,984
+0.04(+7.70%)
Nov 18, 2020
0.5596
0.5675
0.4760
0.5114
278,239
-0.05(-8.68%)
Nov 17, 2020
0.6100
0.6500
0.5200
0.5600
222,521
-0.04(-7.15%)
Nov 16, 2020
0.6300
0.6400
0.5540
0.6031
87,475
+0.00(+0.12%)
Nov 13, 2020
0.5811
0.6101
0.5710
0.6024
92,600
+0.02(+3.86%)
Nov 12, 2020
0.7578
0.7578
0.5756
0.5800
340,851
-0.02(-3.33%)
Nov 11, 2020
0.5590
0.6000
0.5505
0.6000
186,826
+0.04(+7.57%)
Nov 10, 2020
0.6000
0.6000
0.4351
0.5578
76,654
+0.01(+1.42%)
Nov 09, 2020
0.5550
0.5655
0.5400
0.5500
241,248
+0.01(+1.85%)
Nov 06, 2020
0.5577
0.5600
0.5210
0.5400
157,400
+0.02(+3.21%)
Nov 05, 2020
0.6000
0.6000
0.5216
0.5232
353,779
-0.01(-1.26%)
Nov 04, 2020
0.4850
0.5359
0.4758
0.5299
212,043
+0.03(+7.05%)
Nov 03, 2020
0.5475
0.5475
0.4600
0.4950
248,105
+0.03(+5.41%)
Nov 02, 2020
0.4650
0.5475
0.4429
0.4696
263,605
+0.00(+0.99%)
Oct 30, 2020
0.5475
0.5475
0.4500
0.4650
150,600
+0.02(+3.33%)
Oct 29, 2020
0.4745
0.4745
0.4400
0.4500
123,979
-0.01(-2.07%)
Oct 28, 2020
0.4700
0.4700
0.4401
0.4595
223,943
-0.01(-2.23%)
Oct 27, 2020
0.6000
0.6000
0.4601
0.4700
80,226
-0.01(-2.04%)
Oct 26, 2020
0.5051
0.5595
0.4224
0.4798
69,191
+0.01(+1.65%)
Oct 23, 2020
0.5595
0.5595
0.4618
0.4720
75,400
-0.01(-1.67%)
Oct 22, 2020
0.4767
0.4950
0.4700
0.4800
63,661
+0.00(+0.00%)
Oct 21, 2020
0.4472
0.4802
0.4419
0.4800
519,158
+0.01(+2.70%)
Oct 20, 2020
0.5202
0.5202
0.4565
0.4674
189,063
-0.01(-2.69%)
Oct 19, 2020
0.5478
0.5478
0.4458
0.4803
61,954
+0.03(+5.79%)
Oct 16, 2020
0.3933
0.4640
0.3933
0.4540
82,100
+0.00(+0.22%)
Oct 15, 2020
0.5428
0.5428
0.4400
0.4530
71,019
-0.01(-2.98%)
Oct 14, 2020
0.6000
0.6000
0.4168
0.4669
333,584
+0.01(+1.50%)
Oct 13, 2020
0.5000
0.6000
0.4500
0.4600
621,474
-0.08(-14.81%)
Oct 12, 2020
0.5235
0.5600
0.4750
0.5400
394,236
+0.06(+12.50%)
Oct 09, 2020
0.4902
0.4902
0.4275
0.4800
270,900
+0.00(+0.25%)
Oct 08, 2020
0.4400
0.4900
0.3300
0.4788
173,567
+0.04(+8.79%)
Oct 07, 2020
0.4453
0.4453
0.4200
0.4401
109,422
+0.02(+5.90%)
Oct 06, 2020
0.3300
0.4169
0.3300
0.4156
217,881
+0.03(+6.56%)
Oct 05, 2020
0.3369
0.4796
0.3369
0.3900
117,393
+0.00(+0.00%)
Oct 02, 2020
0.4000
0.4771
0.3900
0.3900
342,900
-0.03(-7.19%)
Oct 01, 2020
0.4400
0.4597
0.4200
0.4202
41,011
-0.00(-1.11%)
Sep 30, 2020
0.4699
0.4699
0.4140
0.4249
104,473
-0.03(-5.58%)
Sep 29, 2020
0.3600
0.4842
0.3600
0.4500
81,322
+0.00(+0.00%)
Sep 28, 2020
0.4678
0.4736
0.4443
0.4500
51,069
-0.01(-1.70%)
Sep 25, 2020
0.4610
0.4655
0.4094
0.4578
126,900
+0.02(+4.05%)
Sep 24, 2020
0.4157
0.4549
0.4121
0.4400
424,727
-0.01(-3.06%)
Sep 23, 2020
0.4700
0.4880
0.4314
0.4539
302,938
-0.02(-4.42%)
Sep 22, 2020
0.5000
0.5340
0.4656
0.4749
40,011
+0.01(+1.11%)
Sep 21, 2020
0.5500
0.5500
0.4000
0.4697
230,070
-0.03(-6.06%)
Sep 18, 2020
0.4900
0.5098
0.4526
0.5000
170,900
+0.02(+3.37%)
Sep 17, 2020
0.4885
0.5054
0.4500
0.4837
149,060
-0.00(-0.98%)
Sep 16, 2020
0.3801
0.5093
0.3801
0.4885
208,659
-0.02(-4.01%)
Sep 15, 2020
0.3600
0.5180
0.3600
0.5089
131,390
-0.00(-0.18%)
Sep 14, 2020
0.3786
0.5200
0.3786
0.5098
382,531
+0.03(+6.21%)
Sep 11, 2020
0.4207
0.5017
0.4207
0.4800
338,300
-0.01(-1.62%)
Sep 10, 2020
0.5000
0.5131
0.4700
0.4879
116,109
-0.00(-0.71%)
Sep 09, 2020
0.3510
0.5500
0.3510
0.4914
28,336
-0.01(-1.72%)
Sep 08, 2020
0.5500
0.5500
0.4822
0.5000
76,610
-0.01(-1.69%)
Sep 04, 2020
0.5125
0.5150
0.4795
0.5086
84,700
+0.00(+0.61%)
Sep 03, 2020
0.5799
0.5900
0.4842
0.5055
393,990
-0.07(-12.83%)
Sep 02, 2020
0.5000
0.5800
0.4770
0.5799
218,952
+0.06(+11.56%)
Aug 31, 2020
0.5198
0.5198
0.5198
0
+0.00(+0.93%)
Aug 28, 2020
0.4500
0.5449
0.4500
0.5150
140,000
+0.01(+0.98%)
Aug 27, 2020
0.4500
0.5292
0.4500
0.5100
114,082
-0.02(-2.86%)
Aug 26, 2020
0.5360
0.5400
0.5145
0.5250
75,886
-0.01(-1.32%)
Aug 25, 2020
0.4680
0.5630
0.4680
0.5320
138,471
+0.00(+0.21%)
Aug 24, 2020
0.5550
0.5800
0.5200
0.5309
152,678
-0.01(-2.59%)
Aug 21, 2020
0.5651
0.6200
0.5200
0.5450
1,038,300
-0.12(-18.66%)
Aug 19, 2020
0.6700
0.6700
0.6700
0
+0.03(+4.69%)
Aug 18, 2020
0.6800
0.6800
0.6200
0.6400
207,081
-0.04(-5.88%)
Aug 17, 2020
0.6552
0.6800
0.6100
0.6800
774,910
+0.02(+3.03%)
Aug 14, 2020
0.7049
0.7049
0.6589
0.6600
433,800
-0.05(-7.04%)
Aug 13, 2020
0.7059
0.7190
0.6600
0.7100
164,179
+0.01(+1.43%)
Aug 12, 2020
0.7339
0.7361
0.6535
0.7000
307,351
-0.02(-2.10%)
Aug 11, 2020
0.7368
0.7581
0.7000
0.7150
170,467
-0.01(-2.03%)
Aug 10, 2020
0.7463
0.7499
0.7160
0.7298
190,600
-0.00(-0.03%)
Aug 07, 2020
0.8140
0.8140
0.7200
0.7300
227,200
-0.00(-0.27%)
Aug 06, 2020
0.7500
0.7553
0.7129
0.7320
225,145
-0.00(-0.33%)
Aug 05, 2020
0.7900
0.7900
0.7200
0.7344
352,609
-0.02(-3.00%)
Aug 04, 2020
0.7506
0.7804
0.7400
0.7571
465,086
-0.04(-5.13%)
Aug 03, 2020
0.7397
0.8000
0.7000
0.7980
252,711
+0.07(+10.07%)
Jul 31, 2020
0.7482
0.7504
0.7200
0.7250
190,600
-0.03(-3.33%)
Jul 30, 2020
0.7483
0.7500
0.7100
0.7500
306,605
-0.00(-0.58%)
Jul 29, 2020
0.7737
0.7800
0.7400
0.7544
161,115
+0.00(+0.59%)
Jul 28, 2020
0.7951
0.7990
0.7475
0.7500
695,054
+0.01(+0.73%)
Jul 27, 2020
0.7677
0.8031
0.7400
0.7446
403,670
-0.01(-0.72%)
Jul 24, 2020
0.8370
0.8370
0.7390
0.7500
183,300
-0.07(-8.94%)
Jul 23, 2020
0.8619
0.9600
0.7800
0.8236
285,495
-0.10(-10.47%)
Jul 22, 2020
0.8700
0.9905
0.8500
0.9199
437,560
+0.07(+8.22%)
Jul 20, 2020
0.8500
0.8500
0.8500
0
+0.04(+4.58%)
Jul 17, 2020
0.8648
0.8730
0.7800
0.8128
199,900
+0.00(+0.06%)
Jul 16, 2020
0.8000
0.8353
0.7287
0.8123
926,576
+0.08(+10.40%)
Jul 15, 2020
0.6589
0.7888
0.6002
0.7358
883,523
+0.07(+10.81%)
Jul 14, 2020
0.6685
0.6700
0.6001
0.6640
242,033
+0.01(+1.27%)
Jul 13, 2020
0.6353
0.7500
0.6177
0.6557
379,722
+0.03(+4.33%)
Jul 10, 2020
0.6507
0.6507
0.6090
0.6285
128,000
+0.01(+1.86%)
Jul 09, 2020
0.6394
0.6532
0.6006
0.6170
49,713
-0.02(-3.47%)
Jul 08, 2020
0.6482
0.6595
0.6100
0.6392
150,298
-0.00(-0.13%)
Jul 07, 2020
0.6233
0.6715
0.6233
0.6400
88,285
-0.06(-8.57%)
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.