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 29, 2022
0.2240
0.2250
0.2050
0.2150
105,101
-0.00(-0.37%)
Apr 28, 2022
0.2194
0.2208
0.2078
0.2158
51,509
+0.00(+1.46%)
Apr 27, 2022
0.2200
0.2200
0.2094
0.2127
85,882
-0.01(-2.61%)
Apr 26, 2022
0.1923
0.2200
0.1923
0.2184
36,468
-0.01(-4.67%)
Apr 25, 2022
0.2320
0.2320
0.2134
0.2291
128,692
+0.01(+3.67%)
Apr 22, 2022
0.2433
0.2433
0.2177
0.2210
14,375
+0.00(+0.41%)
Apr 21, 2022
0.2604
0.2604
0.2088
0.2201
84,777
-0.02(-9.01%)
Apr 20, 2022
0.2710
0.2710
0.2100
0.2419
141,355
+0.01(+3.24%)
Apr 19, 2022
0.2358
0.2607
0.2215
0.2343
205,227
-0.01(-4.91%)
Apr 18, 2022
0.2200
0.2574
0.2200
0.2464
148,117
-0.00(-1.75%)
Apr 14, 2022
0.2524
0.2642
0.2437
0.2508
27,680
-0.01(-2.79%)
Apr 13, 2022
0.2345
0.2580
0.2345
0.2580
99,962
+0.03(+11.21%)
Apr 12, 2022
0.2402
0.2402
0.2281
0.2320
173,778
-0.02(-7.72%)
Apr 11, 2022
0.2584
0.2584
0.2359
0.2514
159,833
-0.01(-4.66%)
Apr 08, 2022
0.2627
0.2746
0.2600
0.2637
63,278
+0.00(+1.31%)
Apr 07, 2022
0.2450
0.2605
0.2450
0.2603
56,105
+0.01(+2.48%)
Apr 06, 2022
0.2525
0.2801
0.2288
0.2540
329,701
-0.03(-11.90%)
Apr 05, 2022
0.2850
0.2894
0.2722
0.2883
483,554
-0.00(-0.59%)
Apr 04, 2022
0.3100
0.3100
0.2741
0.2900
299,677
+0.00(+0.00%)
Apr 01, 2022
0.3200
0.3200
0.2867
0.2900
213,061
-0.02(-7.20%)
Mar 31, 2022
0.3090
0.3200
0.3026
0.3125
225,627
+0.00(+0.81%)
Mar 30, 2022
0.3197
0.3317
0.2991
0.3100
191,400
-0.00(-1.21%)
Mar 29, 2022
0.2800
0.3222
0.2790
0.3138
36,157
+0.00(+0.67%)
Mar 28, 2022
0.3232
0.3370
0.2969
0.3117
47,194
-0.01(-2.59%)
Mar 25, 2022
0.3160
0.3423
0.3150
0.3200
235,309
+0.00(+1.36%)
Mar 24, 2022
0.3145
0.3157
0.2931
0.3157
264,138
+0.02(+5.34%)
Mar 23, 2022
0.2900
0.3088
0.2803
0.2997
47,290
+0.00(+1.39%)
Mar 22, 2022
0.3000
0.3219
0.2955
0.2956
57,886
-0.01(-2.28%)
Mar 21, 2022
0.3000
0.3199
0.2540
0.3025
184,087
+0.01(+2.54%)
Mar 18, 2022
0.2620
0.3033
0.2620
0.2950
27,008
+0.01(+2.43%)
Mar 17, 2022
0.3080
0.3080
0.2745
0.2880
100,616
+0.01(+5.30%)
Mar 16, 2022
0.2600
0.2790
0.2600
0.2735
101,319
+0.02(+8.32%)
Mar 15, 2022
0.2744
0.2744
0.2500
0.2525
124,940
-0.02(-8.05%)
Mar 14, 2022
0.2550
0.2922
0.2550
0.2746
121,939
-0.01(-1.93%)
Mar 11, 2022
0.3090
0.3289
0.2660
0.2800
86,296
-0.02(-6.67%)
Mar 10, 2022
0.3038
0.3100
0.3000
0.3000
65,723
-0.00(-0.83%)
Mar 09, 2022
0.2990
0.3183
0.2690
0.3025
50,754
+0.02(+6.10%)
Mar 08, 2022
0.2690
0.3158
0.2690
0.2851
116,277
-0.01(-3.22%)
Mar 07, 2022
0.2700
0.3120
0.2700
0.2946
145,979
-0.01(-2.45%)
Mar 04, 2022
0.3090
0.3331
0.3020
0.3020
95,528
-0.00(-0.26%)
Mar 03, 2022
0.3361
0.3400
0.3000
0.3028
64,746
-0.03(-9.31%)
Mar 02, 2022
0.3530
0.3530
0.3132
0.3339
64,952
+0.00(+0.72%)
Mar 01, 2022
0.3300
0.3375
0.3110
0.3315
181,467
+0.01(+1.87%)
Feb 28, 2022
0.3200
0.3480
0.3044
0.3254
354,099
-0.01(-4.24%)
Feb 25, 2022
0.3700
0.3635
0.3300
0.3398
280,532
-0.04(-9.60%)
Feb 24, 2022
0.3240
0.3768
0.3240
0.3759
175,548
-0.01(-2.36%)
Feb 23, 2022
0.3500
0.4105
0.3500
0.3850
145,342
+0.01(+1.32%)
Feb 22, 2022
0.4801
0.4801
0.3729
0.3800
342,159
-0.03(-7.65%)
Feb 18, 2022
0.4115
0
+0.02(+6.36%)
Feb 17, 2022
0.4175
0.4175
0.3760
0.3869
282,473
-0.02(-5.82%)
Feb 16, 2022
0.3650
0.4258
0.3650
0.4108
46,657
-0.01(-2.42%)
Feb 15, 2022
0.3750
0.4389
0.3750
0.4210
163,880
+0.00(+0.81%)
Feb 14, 2022
0.4161
0.4331
0.3820
0.4176
125,212
-0.00(-0.88%)
Feb 11, 2022
0.4700
0.4700
0.3800
0.4213
272,211
-0.00(-0.57%)
Feb 10, 2022
0.4299
0.4504
0.4100
0.4237
104,062
+0.00(+0.21%)
Feb 09, 2022
0.5045
0.5045
0.4100
0.4228
222,789
+0.02(+4.34%)
Feb 08, 2022
0.5100
0.5400
0.4052
0.4052
1,023,167
-0.04(-8.55%)
Feb 04, 2022
0.4431
0
+0.05(+12.38%)
Feb 03, 2022
0.4200
0.3777
0.3943
58,064
-0.02(-4.13%)
Feb 02, 2022
0.4144
0.4270
0.3752
0.4113
91,726
-0.01(-2.21%)
Feb 01, 2022
0.3600
0.4265
0.3600
0.4206
81,200
+0.05(+12.25%)
Jan 31, 2022
0.3500
0.3850
0.3500
0.3747
87,553
+0.02(+5.02%)
Jan 28, 2022
0.3150
0.3646
0.3150
0.3568
219,737
+0.01(+1.94%)
Jan 27, 2022
0.3960
0.3960
0.3500
0.3500
108,825
-0.01(-2.45%)
Jan 26, 2022
0.3999
0.4028
0.3588
0.3588
151,741
-0.04(-9.80%)
Jan 25, 2022
0.3630
0.4110
0.3630
0.3978
90,658
+0.01(+2.82%)
Jan 24, 2022
0.4100
0.4100
0.3691
0.3869
386,244
-0.02(-4.16%)
Jan 21, 2022
0.3944
0.4200
0.3823
0.4037
305,723
-0.01(-1.46%)
Jan 20, 2022
0.4390
0.4390
0.3998
0.4097
195,636
+0.01(+2.42%)
Jan 19, 2022
0.4400
0.4568
0.4000
0.4000
434,286
-0.02(-4.76%)
Jan 18, 2022
0.3820
0.4490
0.3820
0.4200
617,579
+0.04(+10.70%)
Jan 14, 2022
0.3794
0
+0.03(+8.40%)
Jan 13, 2022
0.3300
0.3548
0.3300
0.3500
132,037
-0.00(-1.38%)
Jan 12, 2022
0.3592
0.3592
0.3240
0.3549
202,015
+0.01(+1.55%)
Jan 11, 2022
0.3445
0.3618
0.3382
0.3495
126,699
+0.00(+1.30%)
Jan 10, 2022
0.3690
0.3690
0.3350
0.3450
249,574
-0.01(-1.99%)
Jan 07, 2022
0.3200
0.3559
0.3200
0.3520
265,518
+0.01(+1.68%)
Jan 06, 2022
0.3650
0.3650
0.3351
0.3462
138,301
-0.00(-0.20%)
Jan 05, 2022
0.3270
0.3529
0.3270
0.3469
89,166
-0.00(-1.06%)
Jan 04, 2022
0.3464
0.3657
0.3336
0.3506
224,049
+0.00(+0.20%)
Jan 03, 2022
0.3200
0.3620
0.3200
0.3499
134,368
+0.01(+4.20%)
Dec 31, 2021
0.3190
0.3500
0.3190
0.3358
214,980
-0.00(-1.24%)
Dec 30, 2021
0.3140
0.3620
0.3140
0.3400
365,729
+0.00(+0.00%)
Dec 29, 2021
0.3400
0.3819
0.3400
0.3400
293,092
+0.01(+2.22%)
Dec 28, 2021
0.3350
0.3400
0.3220
0.3326
136,611
+0.00(+0.79%)
Dec 27, 2021
0.3210
0.3350
0.3081
0.3300
265,416
-0.01(-2.14%)
Dec 23, 2021
0.3020
0.3500
0.3020
0.3372
543,791
+0.02(+7.01%)
Dec 22, 2021
0.2920
0.3360
0.2920
0.3151
281,966
+0.01(+3.31%)
Dec 21, 2021
0.2890
0.3256
0.2890
0.3050
340,913
-0.00(-0.16%)
Dec 20, 2021
0.2960
0.3350
0.2920
0.3055
282,828
-0.01(-4.53%)
Dec 17, 2021
0.3150
0.3388
0.2956
0.3200
973,742
-0.01(-2.85%)
Dec 16, 2021
0.3555
0.3555
0.3200
0.3294
239,894
-0.00(-1.08%)
Dec 15, 2021
0.3323
0.3575
0.3281
0.3330
102,407
+0.00(+0.76%)
Dec 14, 2021
0.3900
0.3900
0.3230
0.3305
486,909
-0.02(-5.16%)
Dec 13, 2021
0.3416
0.3618
0.3416
0.3485
129,135
-0.01(-1.47%)
Dec 10, 2021
0.3500
0.3742
0.3500
0.3537
578,616
-0.00(-0.14%)
Dec 09, 2021
0.3500
0.3663
0.3500
0.3542
314,276
-0.01(-1.61%)
Dec 08, 2021
0.3820
0.3820
0.3416
0.3600
398,475
+0.00(+1.24%)
Dec 07, 2021
0.3870
0.3870
0.3500
0.3556
387,482
-0.01(-3.63%)
Dec 06, 2021
0.3800
0.4059
0.3550
0.3690
527,313
+0.01(+1.51%)
Dec 03, 2021
0.3400
0.4170
0.3400
0.3635
410,537
-0.04(-9.13%)
Dec 02, 2021
0.3360
0.4320
0.3360
0.4000
954,789
+0.01(+3.23%)
Dec 01, 2021
0.4175
0.4567
0.3354
0.3875
1,570,424
-0.04(-10.13%)
Nov 30, 2021
0.5000
0.5000
0.4100
0.4312
1,162,979
-0.05(-10.15%)
Nov 29, 2021
0.4420
0.4962
0.4420
0.4799
280,784
+0.01(+2.11%)
Nov 26, 2021
0.4792
0.4793
0.4476
0.4700
207,898
-0.02(-4.16%)
Nov 24, 2021
0.4660
0.5055
0.4360
0.4904
1,260,410
+0.05(+11.45%)
Nov 23, 2021
0.4548
0.4700
0.4200
0.4400
355,032
-0.02(-3.30%)
Nov 22, 2021
0.4070
0.4839
0.4070
0.4550
275,781
+0.00(+0.00%)
Nov 19, 2021
0.4590
0.4697
0.4500
0.4550
166,414
+0.00(+0.35%)
Nov 18, 2021
0.4160
0.4534
0.4400
0.4534
264,916
+0.01(+1.21%)
Nov 17, 2021
0.4879
0.4946
0.4431
0.4480
263,715
-0.04(-8.06%)
Nov 16, 2021
0.4738
0.5410
0.4500
0.4873
151,015
-0.01(-2.01%)
Nov 15, 2021
0.4730
0.5138
0.4730
0.4973
423,683
-0.01(-1.51%)
Nov 12, 2021
0.5400
0.5400
0.4960
0.5049
389,134
+0.00(+0.70%)
Nov 11, 2021
0.4956
0.5031
0.4791
0.5014
176,013
+0.02(+4.20%)
Nov 10, 2021
0.4910
0.4812
563,221
-0.04(-7.44%)
Nov 09, 2021
0.5540
0.5540
0.4966
0.5199
288,423
-0.02(-2.97%)
Nov 08, 2021
0.5060
0.5699
0.5060
0.5358
240,260
+0.03(+5.06%)
Nov 05, 2021
0.5116
0.5800
0.4800
0.5100
342,489
+0.02(+4.87%)
Nov 04, 2021
0.4870
0.4900
0.4710
0.4863
495,998
-0.00(-0.76%)
Nov 03, 2021
0.5084
0.5084
0.4700
0.4900
620,340
-0.02(-3.64%)
Nov 02, 2021
0.5200
0.5902
0.5000
0.5085
397,258
-0.07(-11.76%)
Nov 01, 2021
0.6082
0.5940
0.5493
0.5763
238,306
-0.02(-2.98%)
Oct 29, 2021
0.4989
0.5959
0.4828
0.5940
956,825
+0.11(+22.47%)
Oct 28, 2021
0.5000
0.5400
0.4800
0.4850
693,998
-0.03(-6.55%)
Oct 27, 2021
0.5300
0.5399
0.5042
0.5190
348,265
-0.01(-1.16%)
Oct 26, 2021
0.5485
0.5251
255,960
-0.02(-3.08%)
Oct 25, 2021
0.5721
0.5746
0.5315
0.5418
653,506
-0.03(-4.44%)
Oct 22, 2021
0.6019
0.6100
0.5600
0.5670
716,108
-0.02(-3.78%)
Oct 21, 2021
0.6145
0.6500
0.5875
0.5893
562,443
-0.03(-4.95%)
Oct 20, 2021
0.6577
0.6577
0.6200
0.6200
269,284
-0.02(-2.38%)
Oct 19, 2021
0.6500
0.6600
0.6100
0.6351
314,476
-0.01(-1.53%)
Oct 18, 2021
0.6517
0.6800
0.6420
0.6450
272,010
-0.01(-0.82%)
Oct 15, 2021
0.6811
0.6900
0.6500
0.6503
108,878
-0.01(-1.96%)
Oct 14, 2021
0.7000
0.7000
0.6633
0.6633
92,703
-0.02(-2.54%)
Oct 13, 2021
0.6484
0.7125
0.6484
0.6806
166,900
-0.02(-2.77%)
Oct 12, 2021
0.6610
0.7800
0.6610
0.7000
210,171
+0.01(+1.46%)
Oct 11, 2021
0.6700
0.7000
0.6700
0.6899
24,930
+0.01(+2.21%)
Oct 08, 2021
0.6768
0.7050
0.6697
0.6750
109,587
-0.01(-1.30%)
Oct 07, 2021
0.6730
0.7100
0.6730
0.6839
48,720
-0.01(-0.90%)
Oct 06, 2021
0.6900
0.7000
0.6400
0.6901
161,611
-0.01(-1.27%)
Oct 05, 2021
0.7048
0.7340
0.6834
0.6990
65,737
+0.00(+0.22%)
Oct 04, 2021
0.7120
0.7488
0.6400
0.6975
221,496
-0.03(-4.45%)
Oct 01, 2021
0.7051
0.7300
0.7051
0.7300
65,393
+0.02(+2.80%)
Sep 30, 2021
0.7329
0.7329
0.7000
0.7101
93,100
-0.00(-0.42%)
Sep 29, 2021
0.7378
0.7378
0.6968
0.7131
173,028
-0.00(-0.27%)
Sep 28, 2021
0.7200
0.7300
0.7089
0.7150
107,328
-0.01(-0.69%)
Sep 27, 2021
0.7400
0.7400
0.7075
0.7200
105,208
-0.02(-2.70%)
Sep 24, 2021
0.6840
0.7497
0.6840
0.7400
125,738
-0.01(-1.33%)
Sep 23, 2021
0.7500
0.7538
0.7103
0.7500
84,818
+0.01(+0.70%)
Sep 22, 2021
0.7386
0.7500
0.7201
0.7448
118,156
+0.01(+1.36%)
Sep 21, 2021
0.7104
0.7375
0.7001
0.7348
195,310
+0.02(+2.91%)
Sep 20, 2021
0.7100
0.7486
0.7096
0.7140
157,297
-0.02(-2.86%)
Sep 17, 2021
0.7308
0.7909
0.7308
0.7350
137,894
-0.01(-1.97%)
Sep 16, 2021
0.8020
0.8020
0.7100
0.7498
85,570
+0.03(+3.51%)
Sep 15, 2021
0.6936
0.7574
0.6936
0.7244
102,984
+0.02(+2.75%)
Sep 14, 2021
0.7800
0.7800
0.6990
0.7050
72,165
-0.07(-9.02%)
Sep 13, 2021
0.8000
0.8360
0.7697
0.7749
77,389
-0.03(-3.14%)
Sep 10, 2021
0.6998
0.8499
0.6998
0.8000
158,858
+0.01(+0.72%)
Sep 09, 2021
0.8000
0.8395
0.7881
0.7943
114,907
+0.00(+0.14%)
Sep 08, 2021
0.7357
0.8500
0.7357
0.7932
297,573
-0.02(-2.30%)
Sep 07, 2021
0.8200
0.8700
0.7800
0.8119
509,637
+0.04(+4.83%)
Sep 03, 2021
0.6500
0.7746
0.6500
0.7745
557,135
+0.10(+14.40%)
Sep 02, 2021
0.7230
0.7230
0.6650
0.6770
214,063
-0.01(-0.75%)
Sep 01, 2021
0.6636
0.7250
0.6636
0.6821
199,149
-0.04(-5.26%)
Aug 31, 2021
0.7500
0.7500
0.7000
0.7200
299,718
-0.05(-7.08%)
Aug 30, 2021
0.9030
0.9030
0.7500
0.7749
285,931
-0.06(-6.78%)
Aug 27, 2021
0.8660
0.8660
0.8043
0.8313
119,780
-0.01(-0.80%)
Aug 26, 2021
0.7200
0.8900
0.7200
0.8380
311,698
+0.05(+6.08%)
Aug 25, 2021
0.6750
0.8100
0.6750
0.7900
159,019
+0.08(+10.63%)
Aug 24, 2021
0.6960
0.7300
0.6571
0.7141
96,302
+0.02(+2.84%)
Aug 23, 2021
0.6500
0.7422
0.6500
0.6944
92,009
+0.01(+1.22%)
Aug 20, 2021
0.6500
0.7250
0.6500
0.6860
174,721
-0.01(-0.97%)
Aug 19, 2021
0.6800
0.7440
0.6800
0.6927
219,400
-0.00(-0.67%)
Aug 18, 2021
0.6501
0.7441
0.6501
0.6974
168,990
-0.01(-0.81%)
Aug 17, 2021
0.6961
0.7031
0.6790
0.7031
199,678
-0.02(-2.90%)
Aug 16, 2021
0.6980
0.7600
0.6980
0.7241
276,248
-0.03(-3.93%)
Aug 13, 2021
0.7230
0.7839
0.7230
0.7537
227,320
-0.01(-0.83%)
Aug 12, 2021
0.7940
0.7940
0.7400
0.7600
253,804
-0.01(-1.30%)
Aug 11, 2021
0.7788
0.7862
0.7277
0.7700
143,147
-0.01(-0.84%)
Aug 10, 2021
0.6961
0.7800
0.6961
0.7765
117,484
+0.02(+2.63%)
Aug 09, 2021
0.8100
0.8100
0.7500
0.7566
162,900
-0.01(-1.74%)
Aug 06, 2021
0.8440
0.8440
0.7489
0.7700
260,808
+0.01(+1.50%)
Aug 05, 2021
0.7937
0.8192
0.7511
0.7586
271,979
-0.02(-2.74%)
Aug 04, 2021
0.7922
0.8086
0.7500
0.7800
318,905
-0.01(-0.80%)
Aug 03, 2021
0.8680
0.8680
0.7800
0.7863
259,299
-0.08(-8.75%)
Aug 02, 2021
0.8400
0.8999
0.8000
0.8617
108,432
+0.03(+3.33%)
Jul 30, 2021
0.8458
0.8683
0.7670
0.8339
572,966
-0.00(-0.07%)
Jul 29, 2021
0.9320
0.9320
0.8300
0.8345
127,578
-0.02(-2.77%)
Jul 28, 2021
0.9313
0.9313
0.8381
0.8583
236,601
-0.06(-6.20%)
Jul 27, 2021
0.9590
0.9590
0.8156
0.9150
380,468
+0.00(+0.31%)
Jul 26, 2021
0.9000
0.9934
0.8875
0.9122
191,077
-0.06(-6.50%)
Jul 23, 2021
0.9990
1.000
0.9310
0.9756
280,957
-0.00(-0.45%)
Jul 22, 2021
0.8580
1.010
0.8580
0.9800
269,682
+0.06(+6.52%)
Jul 21, 2021
0.8360
0.9201
0.8360
0.9200
99,578
+0.01(+1.10%)
Jul 20, 2021
0.9087
0.9100
0.8800
0.9100
181,454
+0.01(+1.11%)
Jul 19, 2021
0.9200
0.9520
0.8606
0.9000
196,822
-0.04(-4.53%)
Jul 16, 2021
0.8530
0.9427
0.8530
0.9427
215,721
+0.01(+1.37%)
Jul 15, 2021
0.9250
0.9975
0.9000
0.9300
196,963
-0.02(-2.47%)
Jul 14, 2021
1.010
1.010
0.9300
0.9536
131,569
-0.02(-2.09%)
Jul 13, 2021
0.9950
1.000
0.9500
0.9740
446,598
-0.02(-1.62%)
Jul 12, 2021
1.010
1.010
0.9151
0.9900
365,865
+0.07(+8.01%)
Jul 09, 2021
0.9890
0.9890
0.9000
0.9166
122,802
+0.01(+1.46%)
Jul 08, 2021
0.8500
0.9143
0.8500
0.9034
146,252
+0.01(+0.81%)
Jul 07, 2021
0.8420
0.9095
0.8420
0.8961
225,757
+0.01(+1.24%)
Jul 06, 2021
0.8900
0.9417
0.8800
0.8851
285,877
-0.02(-2.74%)
Jul 02, 2021
0.9100
0.9340
0.8770
0.9100
94,267
+0.00(+0.00%)
Jul 01, 2021
0.9000
0.9400
0.8800
0.9100
113,507
-0.01(-1.09%)
Jun 30, 2021
0.9690
0.9690
0.9102
0.9200
120,936
+0.00(+0.32%)
Jun 29, 2021
0.9700
0.9750
0.9010
0.9171
426,423
-0.03(-3.17%)
Jun 28, 2021
0.9324
0.9750
0.9300
0.9471
370,330
+0.03(+2.96%)
Jun 25, 2021
0.9710
0.9710
0.8958
0.9199
310,747
+0.02(+2.21%)
Jun 24, 2021
0.9000
0.9140
0.8800
0.9000
347,917
+0.00(+0.00%)
Jun 23, 2021
0.8669
0.9418
0.8669
0.9000
414,207
-0.01(-1.10%)
Jun 22, 2021
0.8635
0.9150
0.8635
0.9100
226,777
+0.01(+1.17%)
Jun 21, 2021
0.9630
0.9630
0.8863
0.8995
128,573
-0.02(-2.31%)
Jun 18, 2021
0.9008
0.9400
0.8900
0.9208
400,155
-0.00(-0.11%)
Jun 17, 2021
0.9650
1.000
0.9001
0.9218
270,505
-0.03(-3.48%)
Jun 16, 2021
0.9615
1.030
0.9294
0.9550
543,299
-0.05(-4.50%)
Jun 15, 2021
1.100
1.100
0.9700
1.000
439,367
-0.04(-3.85%)
Jun 14, 2021
1.080
1.170
1.040
1.040
224,969
-0.08(-7.14%)
Jun 11, 2021
1.096
1.120
1.080
1.120
197,757
+0.03(+2.75%)
Jun 10, 2021
1.085
1.100
1.060
1.090
164,317
+0.01(+0.93%)
Jun 09, 2021
1.079
1.110
1.040
1.080
148,969
+0.03(+2.86%)
Jun 08, 2021
1.065
1.120
1.030
1.050
333,016
-0.04(-4.11%)
Jun 07, 2021
1.100
1.120
1.090
1.095
330,504
-0.01(-0.45%)
Jun 04, 2021
1.100
1.100
1.060
1.100
143,685
+0.01(+0.92%)
Jun 03, 2021
1.070
1.120
1.050
1.090
265,387
-0.02(-1.80%)
Jun 02, 2021
1.040
1.140
0.9900
1.110
662,044
+0.07(+6.88%)
Jun 01, 2021
1.040
1.046
0.9700
1.038
490,110
+0.01(+0.83%)
May 28, 2021
1.188
1.210
1.030
1.030
1,130,991
-0.10(-8.85%)
May 27, 2021
1.050
1.150
1.000
1.130
519,842
+0.19(+19.69%)
May 26, 2021
1.020
1.020
0.9075
0.9441
277,143
+0.02(+2.62%)
May 25, 2021
0.9300
0.9779
0.9200
0.9200
280,763
-0.02(-2.13%)
May 24, 2021
0.9550
1.000
0.9050
0.9400
142,500
+0.03(+3.30%)
May 21, 2021
0.8900
0.9228
0.8900
0.9100
347,816
+0.02(+2.08%)
May 20, 2021
0.9400
0.9400
0.8890
0.8915
219,344
-0.02(-2.35%)
May 19, 2021
0.9000
0.9600
0.8613
0.9130
445,670
-0.00(-0.08%)
May 18, 2021
0.9620
0.9700
0.8594
0.9137
678,548
-0.05(-4.82%)
May 17, 2021
0.9400
0.9800
0.9400
0.9600
340,143
+0.00(+0.00%)
May 14, 2021
0.9700
0.9912
0.9411
0.9600
456,661
-0.01(-1.03%)
May 13, 2021
0.9470
1.020
0.9100
0.9700
521,436
-0.03(-3.00%)
May 12, 2021
1.030
1.081
0.9826
1.000
467,385
-0.02(-2.44%)
May 11, 2021
1.010
1.230
1.010
1.025
321,467
-0.02(-1.44%)
May 10, 2021
1.050
1.080
1.020
1.040
420,445
-0.01(-0.95%)
May 07, 2021
1.060
1.080
1.040
1.050
321,247
-0.01(-0.94%)
May 06, 2021
1.080
1.080
1.030
1.060
263,712
+0.00(+0.00%)
May 05, 2021
0.9090
1.100
0.9090
1.060
388,908
+0.00(+0.00%)
May 04, 2021
1.000
1.100
0.9700
1.060
699,481
+0.00(+0.06%)
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.