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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
0.0189
0.0230
0.0189
0.0205
253,783
+0.00(+7.89%)
Sep 28, 2023
0.0189
0.0214
0.0181
0.0190
77,199
+0.00(+0.53%)
Sep 27, 2023
0.0180
0.0196
0.0180
0.0189
277,900
-0.00(-3.08%)
Sep 26, 2023
0.0193
0.0195
0.0189
0.0195
134,950
+0.00(+0.00%)
Sep 25, 2023
0.0192
0.0195
0.0189
0.0195
249,262
+0.00(+3.17%)
Sep 22, 2023
0.0200
0.0200
0.0177
0.0189
118,308
+0.00(+2.72%)
Sep 21, 2023
0.0203
0.0203
0.0184
0.0184
91,365
-0.00(-8.00%)
Sep 20, 2023
0.0240
0.0240
0.0187
0.0200
216,632
+0.00(+0.00%)
Sep 19, 2023
0.0214
0.0214
0.0198
0.0200
170,513
-0.00(-12.28%)
Sep 18, 2023
0.0221
0.0228
0.0201
0.0228
127,406
+0.00(+2.24%)
Sep 15, 2023
0.0220
0.0230
0.0200
0.0223
328,605
-0.00(-1.76%)
Sep 14, 2023
0.0249
0.0249
0.0227
0.0227
112,006
-0.00(-6.20%)
Sep 13, 2023
0.0248
0.0250
0.0240
0.0242
352,451
-0.00(-8.33%)
Sep 12, 2023
0.0255
0.0264
0.0245
0.0264
319,463
-0.00(-0.38%)
Sep 11, 2023
0.0256
0.0265
0.0250
0.0265
84,353
+0.00(+0.38%)
Sep 08, 2023
0.0260
0.0287
0.0250
0.0264
75,282
-0.00(-8.33%)
Sep 07, 2023
0.0268
0.0300
0.0255
0.0288
235,865
+0.00(+1.05%)
Sep 06, 2023
0.0280
0.0285
0.0252
0.0285
144,068
-0.00(-8.06%)
Sep 05, 2023
0.0310
0.0310
0.0265
0.0310
286,047
+0.00(+0.00%)
Sep 01, 2023
0.0259
0.0350
0.0259
0.0310
855,721
+0.00(+7.27%)
Aug 31, 2023
0.0250
0.0290
0.0250
0.0289
89,893
+0.00(+7.04%)
Aug 30, 2023
0.0248
0.0300
0.0243
0.0270
105,213
+0.00(+8.00%)
Aug 29, 2023
0.0240
0.0266
0.0234
0.0250
78,780
-0.00(-10.39%)
Aug 28, 2023
0.0290
0.0300
0.0254
0.0279
116,159
+0.00(+2.57%)
Aug 25, 2023
0.0245
0.0272
0.0240
0.0272
15,300
+0.00(+13.33%)
Aug 24, 2023
0.0267
0.0267
0.0240
0.0240
83,025
-0.00(-12.73%)
Aug 23, 2023
0.0273
0.0275
0.0250
0.0275
29,297
-0.00(-1.08%)
Aug 22, 2023
0.0250
0.0305
0.0250
0.0278
29,770
+0.00(+11.20%)
Aug 21, 2023
0.0265
0.0265
0.0248
0.0250
128,909
-0.00(-5.30%)
Aug 18, 2023
0.0280
0.0304
0.0250
0.0264
359,002
-0.00(-14.29%)
Aug 17, 2023
0.0258
0.0308
0.0258
0.0308
154,530
+0.01(+19.38%)
Aug 16, 2023
0.0258
0.0310
0.0258
0.0258
16,900
-0.00(-9.47%)
Aug 15, 2023
0.0270
0.0285
0.0250
0.0285
210,860
+0.00(+5.56%)
Aug 14, 2023
0.0262
0.0325
0.0262
0.0270
100,060
-0.00(-3.57%)
Aug 11, 2023
0.0268
0.0300
0.0268
0.0280
67,831
+0.00(+4.87%)
Aug 10, 2023
0.0270
0.0297
0.0267
0.0267
165,103
-0.00(-11.00%)
Aug 09, 2023
0.0276
0.0300
0.0276
0.0300
193,257
+0.00(+6.01%)
Aug 08, 2023
0.0268
0.0283
0.0260
0.0283
129,990
-0.00(-5.67%)
Aug 07, 2023
0.0235
0.0300
0.0235
0.0300
144,595
+0.00(+0.00%)
Aug 04, 2023
0.0360
0.0360
0.0291
0.0300
362,985
-0.01(-16.67%)
Aug 03, 2023
0.0348
0.0360
0.0306
0.0360
80,899
+0.00(+3.45%)
Aug 02, 2023
0.0323
0.0350
0.0323
0.0348
264,000
-0.00(-3.33%)
Aug 01, 2023
0.0336
0.0360
0.0302
0.0360
383,281
+0.00(+2.27%)
Jul 31, 2023
0.0316
0.0364
0.0316
0.0352
65,571
-0.00(-4.86%)
Jul 28, 2023
0.0331
0.0370
0.0310
0.0370
54,478
+0.00(+4.82%)
Jul 27, 2023
0.0350
0.0353
0.0348
0.0353
32,120
+0.00(+0.00%)
Jul 26, 2023
0.0347
0.0370
0.0326
0.0353
57,791
-0.00(-3.29%)
Jul 25, 2023
0.0350
0.0369
0.0330
0.0365
103,496
-0.00(-2.14%)
Jul 24, 2023
0.0380
0.0395
0.0352
0.0373
91,851
-0.00(-5.57%)
Jul 21, 2023
0.0385
0.0408
0.0385
0.0395
18,051
-0.00(-8.14%)
Jul 20, 2023
0.0327
0.0440
0.0327
0.0430
130,573
+0.00(+7.50%)
Jul 19, 2023
0.0420
0.0440
0.0327
0.0400
62,660
+0.00(+3.90%)
Jul 18, 2023
0.0440
0.0451
0.0385
0.0385
167,452
-0.00(-3.75%)
Jul 17, 2023
0.0456
0.0500
0.0360
0.0400
827,828
-0.01(-16.67%)
Jul 14, 2023
0.0450
0.0491
0.0420
0.0480
356,467
+0.00(+6.67%)
Jul 13, 2023
0.0345
0.0495
0.0339
0.0450
639,170
+0.01(+30.43%)
Jul 12, 2023
0.0400
0.0400
0.0300
0.0345
158,372
-0.00(-1.43%)
Jul 11, 2023
0.0325
0.0360
0.0279
0.0350
340,995
+0.00(+12.90%)
Jul 10, 2023
0.0290
0.0315
0.0290
0.0310
83,453
+0.00(+0.00%)
Jul 07, 2023
0.0285
0.0310
0.0270
0.0310
404,613
+0.00(+14.39%)
Jul 06, 2023
0.0253
0.0280
0.0253
0.0271
478,420
+0.00(+8.40%)
Jul 05, 2023
0.0285
0.0285
0.0250
0.0250
124,409
-0.00(-5.30%)
Jul 03, 2023
0.0211
0.0264
0.0211
0.0264
223,004
+0.00(+8.20%)
Jun 30, 2023
0.0270
0.0270
0.0233
0.0244
61,795
+0.00(+4.72%)
Jun 29, 2023
0.0250
0.0260
0.0230
0.0233
20,474
-0.00(-6.80%)
Jun 28, 2023
0.0240
0.0257
0.0230
0.0250
120,319
+0.00(+1.21%)
Jun 27, 2023
0.0234
0.0247
0.0218
0.0247
124,127
+0.00(+11.76%)
Jun 26, 2023
0.0284
0.0284
0.0215
0.0221
383,206
-0.00(-14.67%)
Jun 23, 2023
0.0248
0.0259
0.0215
0.0259
302,117
+0.00(+7.92%)
Jun 22, 2023
0.0215
0.0247
0.0215
0.0240
108,080
+0.00(+23.71%)
Jun 21, 2023
0.0235
0.0260
0.0186
0.0194
335,992
-0.00(-17.45%)
Jun 20, 2023
0.0221
0.0235
0.0205
0.0235
125,865
+0.00(+2.17%)
Jun 16, 2023
0.0215
0.0233
0.0212
0.0230
170,895
+0.00(+0.88%)
Jun 15, 2023
0.0215
0.0250
0.0215
0.0228
52,851
-0.00(-9.16%)
Jun 14, 2023
0.0231
0.0256
0.0231
0.0251
59,695
+0.00(+1.62%)
Jun 13, 2023
0.0219
0.0270
0.0219
0.0247
149,530
-0.00(-0.80%)
Jun 12, 2023
0.0279
0.0279
0.0210
0.0249
204,216
+0.00(+4.18%)
Jun 09, 2023
0.0200
0.0259
0.0176
0.0239
775,131
+0.00(+20.10%)
Jun 08, 2023
0.0200
0.0200
0.0172
0.0199
434,734
+0.00(+1.53%)
Jun 07, 2023
0.0183
0.0200
0.0180
0.0196
58,650
+0.00(+5.95%)
Jun 06, 2023
0.0190
0.0200
0.0185
0.0185
32,831
-0.00(-2.63%)
Jun 05, 2023
0.0185
0.0194
0.0180
0.0190
271,103
+0.00(+4.97%)
Jun 02, 2023
0.0193
0.0193
0.0175
0.0181
108,655
+0.00(+0.56%)
Jun 01, 2023
0.0168
0.0193
0.0168
0.0180
520,112
+0.00(+6.51%)
May 31, 2023
0.0172
0.0172
0.0169
0.0169
7,301
-0.00(-3.43%)
May 30, 2023
0.0166
0.0180
0.0166
0.0175
292,558
-0.00(-1.69%)
May 26, 2023
0.0160
0.0190
0.0160
0.0178
236,363
+0.00(+10.56%)
May 25, 2023
0.0160
0.0180
0.0160
0.0161
787,804
+0.00(+0.62%)
May 24, 2023
0.0184
0.0184
0.0160
0.0160
194,100
+0.00(+0.00%)
May 23, 2023
0.0172
0.0188
0.0146
0.0160
623,835
-0.00(-9.09%)
May 22, 2023
0.0190
0.0190
0.0165
0.0176
326,499
-0.00(-11.11%)
May 19, 2023
0.0174
0.0199
0.0174
0.0198
311,643
+0.00(+10.61%)
May 18, 2023
0.0189
0.0200
0.0163
0.0179
835,378
+0.00(+4.07%)
May 17, 2023
0.0210
0.0210
0.0152
0.0172
669,095
-0.00(-18.48%)
May 16, 2023
0.0200
0.0215
0.0195
0.0211
377,010
+0.00(+5.50%)
May 15, 2023
0.0232
0.0250
0.0195
0.0200
802,429
-0.00(-17.01%)
May 12, 2023
0.0253
0.0260
0.0241
0.0241
82,846
+0.00(+0.00%)
May 11, 2023
0.0241
0.0269
0.0240
0.0241
305,185
+0.00(+0.00%)
May 10, 2023
0.0280
0.0280
0.0241
0.0241
177,195
-0.00(-2.82%)
May 09, 2023
0.0246
0.0270
0.0246
0.0248
13,855
-0.00(-13.59%)
May 08, 2023
0.0250
0.0287
0.0240
0.0287
428,643
+0.00(+14.34%)
May 05, 2023
0.0264
0.0288
0.0243
0.0251
160,188
-0.00(-3.46%)
May 04, 2023
0.0290
0.0290
0.0243
0.0260
253,280
-0.00(-9.41%)
May 03, 2023
0.0250
0.0315
0.0240
0.0287
1,026,365
+0.00(+19.58%)
May 02, 2023
0.0255
0.0278
0.0240
0.0240
406,279
-0.00(-4.38%)
May 01, 2023
0.0258
0.0291
0.0251
0.0251
75,622
-0.00(-13.75%)
Apr 28, 2023
0.0280
0.0291
0.0240
0.0291
2,790,941
+0.00(+16.40%)
Apr 27, 2023
0.0280
0.0285
0.0241
0.0250
1,214,894
-0.00(-3.10%)
Apr 26, 2023
0.0250
0.0269
0.0248
0.0258
391,710
-0.00(-4.09%)
Apr 25, 2023
0.0259
0.0275
0.0250
0.0269
449,580
-0.00(-3.93%)
Apr 24, 2023
0.0290
0.0300
0.0280
0.0280
305,132
-0.00(-5.41%)
Apr 21, 2023
0.0294
0.0300
0.0290
0.0296
143,025
+0.00(+0.68%)
Apr 20, 2023
0.0329
0.0329
0.0275
0.0294
2,647,181
-0.00(-11.98%)
Apr 19, 2023
0.0327
0.0368
0.0327
0.0334
741,524
-0.00(-5.38%)
Apr 18, 2023
0.0360
0.0377
0.0353
0.0353
848,290
-0.01(-13.69%)
Apr 17, 2023
0.0373
0.0409
0.0370
0.0409
40,025
-0.00(-1.92%)
Apr 14, 2023
0.0385
0.0417
0.0370
0.0417
48,087
+0.00(+4.25%)
Apr 13, 2023
0.0380
0.0418
0.0362
0.0400
162,555
-0.00(-2.68%)
Apr 12, 2023
0.0382
0.0419
0.0360
0.0411
102,171
-0.00(-1.67%)
Apr 11, 2023
0.0408
0.0419
0.0380
0.0418
50,846
+0.00(+5.82%)
Apr 10, 2023
0.0363
0.0420
0.0355
0.0395
351,469
+0.00(+9.72%)
Apr 06, 2023
0.0360
0.0473
0.0358
0.0360
143,687
-0.00(-7.69%)
Apr 05, 2023
0.0385
0.0390
0.0360
0.0390
180,448
+0.00(+2.36%)
Apr 04, 2023
0.0351
0.0385
0.0351
0.0381
61,325
+0.00(+5.83%)
Apr 03, 2023
0.0360
0.0360
0.0352
0.0360
113,515
+0.00(+0.00%)
Mar 31, 2023
0.0360
0.0360
0.0346
0.0360
283,440
+0.00(+1.41%)
Mar 30, 2023
0.0354
0.0389
0.0350
0.0355
486,660
-0.00(-4.05%)
Mar 29, 2023
0.0370
0.0380
0.0351
0.0370
249,102
+0.00(+2.49%)
Mar 28, 2023
0.0355
0.0374
0.0351
0.0361
521,873
-0.00(-2.43%)
Mar 27, 2023
0.0371
0.0389
0.0351
0.0370
275,132
-0.00(-0.27%)
Mar 24, 2023
0.0395
0.0395
0.0371
0.0371
117,935
-0.00(-3.39%)
Mar 23, 2023
0.0405
0.0410
0.0351
0.0384
991,718
-0.00(-5.19%)
Mar 22, 2023
0.0401
0.0410
0.0400
0.0405
152,101
-0.00(-0.25%)
Mar 21, 2023
0.0401
0.0410
0.0400
0.0406
502,191
+0.00(+0.50%)
Mar 20, 2023
0.0394
0.0410
0.0389
0.0404
466,222
+0.00(+3.86%)
Mar 17, 2023
0.0397
0.0405
0.0386
0.0389
132,738
+0.00(+0.78%)
Mar 16, 2023
0.0407
0.0409
0.0386
0.0386
609,989
-0.00(-4.46%)
Mar 15, 2023
0.0388
0.0430
0.0381
0.0404
178,391
+0.00(+2.28%)
Mar 14, 2023
0.0440
0.0440
0.0390
0.0395
408,700
-0.01(-11.63%)
Mar 13, 2023
0.0447
0.0468
0.0390
0.0447
1,287,879
-0.00(-0.89%)
Mar 10, 2023
0.0456
0.0490
0.0451
0.0451
248,035
-0.00(-4.04%)
Mar 09, 2023
0.0470
0.0470
0.0450
0.0470
253,011
+0.00(+2.17%)
Mar 08, 2023
0.0470
0.0470
0.0439
0.0460
194,232
-0.00(-2.13%)
Mar 07, 2023
0.0520
0.0550
0.0430
0.0470
1,130,756
-0.01(-11.32%)
Mar 06, 2023
0.0550
0.0565
0.0510
0.0530
326,485
-0.00(-1.49%)
Mar 03, 2023
0.0540
0.0569
0.0525
0.0538
130,947
-0.00(-2.18%)
Mar 02, 2023
0.0550
0.0590
0.0520
0.0550
187,410
+0.00(+0.00%)
Mar 01, 2023
0.0542
0.0590
0.0542
0.0550
140,041
-0.00(-3.00%)
Feb 28, 2023
0.0539
0.0570
0.0539
0.0567
78,893
+0.00(+5.39%)
Feb 27, 2023
0.0560
0.0560
0.0510
0.0538
61,069
-0.00(-3.93%)
Feb 24, 2023
0.0530
0.0580
0.0511
0.0560
238,373
+0.00(+5.46%)
Feb 23, 2023
0.0562
0.0640
0.0530
0.0531
300,755
-0.01(-14.63%)
Feb 22, 2023
0.0648
0.0648
0.0576
0.0622
149,469
-0.00(-1.27%)
Feb 21, 2023
0.0659
0.0659
0.0580
0.0630
197,471
-0.00(-2.78%)
Feb 17, 2023
0.0625
0.0662
0.0600
0.0648
283,469
+0.00(+3.68%)
Feb 16, 2023
0.0651
0.0651
0.0530
0.0625
176,157
-0.00(-3.85%)
Feb 15, 2023
0.0550
0.0650
0.0520
0.0650
909,846
+0.01(+16.07%)
Feb 14, 2023
0.0530
0.0600
0.0500
0.0560
689,947
+0.00(+2.75%)
Feb 13, 2023
0.0550
0.0550
0.0520
0.0545
514,374
+0.00(+0.93%)
Feb 10, 2023
0.0520
0.0550
0.0501
0.0540
922,152
+0.00(+4.85%)
Feb 09, 2023
0.0544
0.0547
0.0501
0.0515
590,045
-0.00(-5.33%)
Feb 08, 2023
0.0500
0.0544
0.0490
0.0544
1,051,250
+0.00(+5.63%)
Feb 07, 2023
0.0530
0.0540
0.0490
0.0515
750,778
-0.00(-4.28%)
Feb 06, 2023
0.0464
0.0570
0.0401
0.0538
1,114,588
+0.00(+8.69%)
Feb 03, 2023
0.0540
0.0540
0.0495
0.0495
458,224
-0.00(-8.33%)
Feb 02, 2023
0.0530
0.0551
0.0500
0.0540
1,431,409
+0.00(+1.89%)
Feb 01, 2023
0.0560
0.0560
0.0517
0.0530
960,038
-0.00(-5.36%)
Jan 31, 2023
0.0555
0.0560
0.0501
0.0560
445,616
+0.00(+1.08%)
Jan 30, 2023
0.0540
0.0554
0.0500
0.0554
782,334
+0.00(+2.59%)
Jan 27, 2023
0.0545
0.0563
0.0513
0.0540
502,042
-0.00(-0.92%)
Jan 26, 2023
0.0520
0.0545
0.0500
0.0545
256,626
+0.00(+0.00%)
Jan 25, 2023
0.0501
0.0574
0.0480
0.0545
478,184
+0.00(+1.87%)
Jan 24, 2023
0.0550
0.0570
0.0511
0.0535
285,509
-0.00(-2.73%)
Jan 23, 2023
0.0510
0.0590
0.0510
0.0550
166,252
+0.00(+7.84%)
Jan 20, 2023
0.0555
0.0590
0.0505
0.0510
230,007
-0.01(-13.56%)
Jan 19, 2023
0.0556
0.0590
0.0522
0.0590
151,765
+0.00(+9.06%)
Jan 18, 2023
0.0550
0.0590
0.0500
0.0541
141,953
-0.00(-5.09%)
Jan 17, 2023
0.0553
0.0600
0.0500
0.0570
183,573
+0.00(+0.53%)
Jan 13, 2023
0.0565
0.0600
0.0511
0.0567
207,684
+0.00(+0.35%)
Jan 12, 2023
0.0565
0.0565
0.0500
0.0565
86,205
+0.00(+1.80%)
Jan 11, 2023
0.0560
0.0565
0.0481
0.0555
41,349
-0.00(-1.77%)
Jan 10, 2023
0.0590
0.0590
0.0500
0.0565
147,664
-0.00(-4.24%)
Jan 09, 2023
0.0600
0.0600
0.0401
0.0590
73,277
+0.00(+9.26%)
Jan 06, 2023
0.0540
0.0594
0.0540
0.0540
214,210
+0.00(+1.89%)
Jan 05, 2023
0.0525
0.0530
0.0525
0.0530
208,936
+0.00(+2.12%)
Jan 04, 2023
0.0508
0.0530
0.0508
0.0519
143,032
+0.00(+2.17%)
Jan 03, 2023
0.0460
0.0530
0.0450
0.0508
401,556
+0.01(+12.89%)
Dec 30, 2022
0.0421
0.0540
0.0390
0.0450
465,448
+0.00(+6.89%)
Dec 29, 2022
0.0372
0.0432
0.0337
0.0421
470,833
+0.00(+5.78%)
Dec 28, 2022
0.0400
0.0420
0.0379
0.0398
761,101
-0.00(-5.24%)
Dec 27, 2022
0.0440
0.0470
0.0400
0.0420
324,964
-0.00(-10.64%)
Dec 23, 2022
0.0425
0.0500
0.0425
0.0470
128,750
-0.00(-2.08%)
Dec 22, 2022
0.0500
0.0500
0.0450
0.0480
536,066
-0.01(-12.73%)
Dec 21, 2022
0.0478
0.0550
0.0478
0.0550
153,857
+0.01(+11.11%)
Dec 20, 2022
0.0488
0.0500
0.0476
0.0495
191,416
+0.00(+1.23%)
Dec 19, 2022
0.0510
0.0526
0.0489
0.0489
638,838
-0.00(-7.74%)
Dec 16, 2022
0.0531
0.0577
0.0510
0.0530
344,740
-0.00(-3.64%)
Dec 15, 2022
0.0555
0.0599
0.0530
0.0550
338,707
-0.00(-5.17%)
Dec 14, 2022
0.0530
0.0580
0.0530
0.0580
263,548
+0.00(+5.45%)
Dec 13, 2022
0.0579
0.0580
0.0540
0.0550
415,797
-0.00(-3.51%)
Dec 12, 2022
0.0571
0.0580
0.0570
0.0570
89,313
+0.00(+1.79%)
Dec 09, 2022
0.0560
0.0598
0.0560
0.0560
229,873
-0.00(-3.95%)
Dec 08, 2022
0.0560
0.0598
0.0560
0.0583
123,581
+0.00(+0.69%)
Dec 07, 2022
0.0590
0.0600
0.0550
0.0579
318,917
-0.00(-3.50%)
Dec 06, 2022
0.0580
0.0600
0.0580
0.0600
105,983
+0.00(+0.00%)
Dec 05, 2022
0.0615
0.0620
0.0580
0.0600
348,438
+0.00(+0.00%)
Dec 02, 2022
0.0590
0.0646
0.0584
0.0600
317,716
+0.00(+1.69%)
Dec 01, 2022
0.0630
0.0630
0.0590
0.0590
457,580
-0.00(-6.35%)
Nov 30, 2022
0.0620
0.0680
0.0580
0.0630
1,232,089
+0.00(+1.61%)
Nov 29, 2022
0.0580
0.0650
0.0580
0.0620
162,746
-0.00(-4.62%)
Nov 28, 2022
0.0600
0.0700
0.0600
0.0650
231,907
+0.00(+0.00%)
Nov 25, 2022
0.0620
0.0656
0.0600
0.0650
234,253
+0.00(+0.00%)
Nov 23, 2022
0.0650
0.0650
0.0650
0.0650
27,238
+0.00(+1.56%)
Nov 22, 2022
0.0690
0.0690
0.0620
0.0640
107,433
-0.01(-7.25%)
Nov 21, 2022
0.0655
0.0690
0.0632
0.0690
124,198
+0.00(+2.99%)
Nov 18, 2022
0.0614
0.0709
0.0614
0.0670
595,700
+0.00(+6.35%)
Nov 17, 2022
0.0609
0.0655
0.0609
0.0630
224,727
-0.00(-3.67%)
Nov 16, 2022
0.0606
0.0655
0.0605
0.0654
165,713
+0.00(+2.19%)
Nov 15, 2022
0.0630
0.0650
0.0625
0.0640
281,479
+0.00(+0.00%)
Nov 14, 2022
0.0600
0.0700
0.0600
0.0640
158,926
+0.00(+0.00%)
Nov 11, 2022
0.0630
0.0649
0.0585
0.0640
193,818
+0.00(+4.92%)
Nov 10, 2022
0.0602
0.0650
0.0580
0.0610
666,306
-0.00(-3.17%)
Nov 09, 2022
0.0600
0.0670
0.0600
0.0630
248,902
+0.00(+3.28%)
Nov 08, 2022
0.0650
0.0693
0.0601
0.0610
803,044
-0.01(-12.86%)
Nov 07, 2022
0.0695
0.0700
0.0650
0.0700
156,148
-0.00(-2.78%)
Nov 04, 2022
0.0710
0.0724
0.0675
0.0720
815,557
+0.00(+2.13%)
Nov 03, 2022
0.0730
0.0730
0.0650
0.0705
1,081,086
-0.00(-2.89%)
Nov 02, 2022
0.0780
0.0793
0.0650
0.0726
1,036,421
-0.01(-8.45%)
Nov 01, 2022
0.1000
0.1100
0.0750
0.0793
1,229,993
-0.02(-19.90%)
Oct 31, 2022
0.0728
0.1145
0.0728
0.0990
1,924,070
+0.03(+36.55%)
Oct 28, 2022
0.0700
0.0730
0.0700
0.0725
218,576
+0.01(+8.21%)
Oct 27, 2022
0.0685
0.0730
0.0652
0.0670
202,413
-0.00(-5.63%)
Oct 26, 2022
0.0670
0.0710
0.0621
0.0710
262,393
+0.00(+0.00%)
Oct 25, 2022
0.0630
0.0750
0.0630
0.0710
528,354
-0.00(-3.40%)
Oct 24, 2022
0.0750
0.0750
0.0700
0.0735
723,901
-0.00(-2.00%)
Oct 21, 2022
0.0655
0.0750
0.0620
0.0750
737,922
+0.01(+8.85%)
Oct 20, 2022
0.0689
0.0689
0.0650
0.0689
60,503
+0.00(+0.00%)
Oct 19, 2022
0.0635
0.0689
0.0610
0.0689
22,290
+0.01(+8.50%)
Oct 18, 2022
0.0624
0.0689
0.0589
0.0635
270,375
+0.00(+4.27%)
Oct 17, 2022
0.0550
0.0624
0.0550
0.0609
158,325
+0.00(+5.00%)
Oct 14, 2022
0.0590
0.0590
0.0550
0.0580
30,269
-0.00(-1.69%)
Oct 13, 2022
0.0544
0.0590
0.0538
0.0590
247,903
+0.00(+7.27%)
Oct 12, 2022
0.0531
0.0580
0.0531
0.0550
257,575
-0.00(-1.96%)
Oct 11, 2022
0.0570
0.0575
0.0530
0.0561
311,036
+0.00(+0.18%)
Oct 10, 2022
0.0590
0.0600
0.0560
0.0560
228,246
-0.00(-6.35%)
Oct 07, 2022
0.0600
0.0632
0.0566
0.0598
421,321
-0.00(-2.76%)
Oct 06, 2022
0.0535
0.0660
0.0535
0.0615
847,799
-0.01(-11.76%)
Oct 05, 2022
0.0621
0.0699
0.0621
0.0697
265,814
+0.00(+4.03%)
Oct 04, 2022
0.0593
0.0695
0.0590
0.0670
421,484
-0.00(-2.90%)
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.