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
Dunxin Financial Holdings Ltd ADR
(NY:
DXF
)
0.4343
+0.1687 (+63.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.3160
0.5900
0.2745
0.4343
16,187,697
+0.17(+63.52%)
May 16, 2024
0.2879
0.3097
0.2533
0.2656
598,875
-0.00(-1.59%)
May 15, 2024
0.2700
0.2700
0.2508
0.2699
94,845
+0.01(+3.81%)
May 14, 2024
0.2400
0.2647
0.2400
0.2600
216,098
+0.02(+7.08%)
May 13, 2024
0.2449
0.2500
0.2428
0.2428
94,062
-0.00(-0.86%)
May 10, 2024
0.2397
0.2519
0.2397
0.2449
67,566
-0.00(-0.24%)
May 09, 2024
0.2519
0.2519
0.2409
0.2455
13,963
+0.01(+2.42%)
May 08, 2024
0.2402
0.2438
0.2383
0.2397
42,269
-0.00(-1.76%)
May 07, 2024
0.2400
0.2500
0.2360
0.2440
148,165
+0.00(+1.62%)
May 06, 2024
0.2360
0.2493
0.2333
0.2401
51,691
-0.01(-2.32%)
May 03, 2024
0.2425
0.2546
0.2423
0.2458
62,282
+0.00(+1.40%)
May 02, 2024
0.2350
0.2540
0.2350
0.2424
200,702
+0.01(+3.15%)
May 01, 2024
0.2313
0.2485
0.2256
0.2350
154,177
+0.01(+4.44%)
Apr 30, 2024
0.2500
0.2568
0.2198
0.2250
230,471
-0.02(-7.14%)
Apr 29, 2024
0.2433
0.2633
0.2300
0.2423
142,277
-0.01(-5.02%)
Apr 26, 2024
0.2624
0.2695
0.2534
0.2551
55,254
+0.01(+3.28%)
Apr 25, 2024
0.2451
0.2598
0.2400
0.2470
92,844
+0.00(+0.78%)
Apr 24, 2024
0.2390
0.2688
0.2390
0.2451
118,813
+0.00(+0.82%)
Apr 23, 2024
0.2578
0.2644
0.1817
0.2431
476,030
-0.01(-4.70%)
Apr 22, 2024
0.2510
0.2690
0.2400
0.2551
231,359
+0.00(+1.23%)
Apr 19, 2024
0.2740
0.2740
0.2366
0.2520
494,032
-0.03(-9.19%)
Apr 18, 2024
0.2900
0.3500
0.2649
0.2775
1,495,403
+0.01(+2.47%)
Apr 17, 2024
0.2872
0.2872
0.2548
0.2708
696,141
-0.02(-5.71%)
Apr 16, 2024
0.2711
0.2998
0.2651
0.2872
318,255
+0.02(+6.33%)
Apr 15, 2024
0.2909
0.2961
0.2691
0.2701
104,104
-0.02(-7.15%)
Apr 12, 2024
0.3007
0.3051
0.2799
0.2909
125,774
-0.02(-7.71%)
Apr 11, 2024
0.3006
0.3300
0.2900
0.3152
156,346
+0.02(+5.42%)
Apr 10, 2024
0.2874
0.3001
0.2800
0.2990
103,146
+0.00(+0.44%)
Apr 09, 2024
0.2870
0.3131
0.2870
0.2977
94,230
-0.00(-0.73%)
Apr 08, 2024
0.2868
0.3099
0.2733
0.2999
203,617
+0.03(+9.77%)
Apr 05, 2024
0.2890
0.2945
0.2711
0.2732
92,020
-0.01(-2.43%)
Apr 04, 2024
0.2900
0.3000
0.2800
0.2800
55,365
-0.00(-1.65%)
Apr 03, 2024
0.2999
0.3030
0.2800
0.2847
114,180
-0.01(-4.33%)
Apr 02, 2024
0.3013
0.3075
0.2931
0.2976
64,815
-0.01(-2.39%)
Apr 01, 2024
0.3170
0.3170
0.3000
0.3049
52,047
+0.00(+0.99%)
Mar 28, 2024
0.3102
0.3144
0.3000
0.3019
64,778
-0.01(-2.64%)
Mar 27, 2024
0.3220
0.3220
0.3100
0.3101
34,062
-0.02(-5.28%)
Mar 26, 2024
0.3300
0.3300
0.3125
0.3274
50,392
+0.00(+0.92%)
Mar 25, 2024
0.3129
0.3244
0.3023
0.3244
78,380
+0.02(+6.36%)
Mar 22, 2024
0.3211
0.3428
0.3050
0.3050
188,918
-0.02(-4.98%)
Mar 21, 2024
0.3177
0.3376
0.3177
0.3210
131,583
-0.01(-2.73%)
Mar 20, 2024
0.3212
0.3343
0.3163
0.3300
97,247
+0.01(+2.80%)
Mar 19, 2024
0.3300
0.3389
0.3200
0.3210
58,019
-0.01(-4.18%)
Mar 18, 2024
0.3670
0.3788
0.3350
0.3350
193,050
-0.03(-8.72%)
Mar 15, 2024
0.3400
0.3675
0.3395
0.3670
325,290
-0.01(-3.37%)
Mar 14, 2024
0.3784
0.3800
0.3500
0.3798
98,527
+0.00(+0.74%)
Mar 13, 2024
0.3472
0.3857
0.3472
0.3770
400,153
+0.02(+6.23%)
Mar 12, 2024
0.3400
0.3549
0.3352
0.3549
70,792
+0.02(+5.91%)
Mar 11, 2024
0.3350
0.3399
0.3301
0.3351
30,778
+0.00(+1.21%)
Mar 08, 2024
0.3343
0.3421
0.3310
0.3311
49,769
-0.00(-0.51%)
Mar 07, 2024
0.3404
0.3500
0.3300
0.3328
57,018
-0.00(-1.10%)
Mar 06, 2024
0.3450
0.3451
0.3291
0.3365
138,612
-0.00(-1.03%)
Mar 05, 2024
0.3250
0.3470
0.3250
0.3400
179,082
-0.00(-0.18%)
Mar 04, 2024
0.3549
0.3650
0.3300
0.3406
243,910
-0.01(-2.99%)
Mar 01, 2024
0.3300
0.3750
0.3300
0.3511
506,522
+0.02(+6.43%)
Feb 29, 2024
0.3400
0.3402
0.3148
0.3299
249,803
-0.00(-1.05%)
Feb 28, 2024
0.3570
0.3699
0.3305
0.3334
201,882
-0.02(-4.74%)
Feb 27, 2024
0.3400
0.3700
0.3352
0.3500
309,884
+0.01(+4.20%)
Feb 26, 2024
0.3525
0.3525
0.3229
0.3359
274,800
-0.02(-4.27%)
Feb 23, 2024
0.3600
0.3707
0.3362
0.3509
501,467
-0.02(-4.47%)
Feb 22, 2024
0.3400
0.4110
0.3313
0.3673
1,100,275
+0.03(+7.37%)
Feb 21, 2024
0.3500
0.3646
0.3322
0.3421
358,373
-0.01(-4.04%)
Feb 20, 2024
0.3810
0.4000
0.3516
0.3565
817,417
-0.03(-8.59%)
Feb 16, 2024
0.4500
0.4500
0.3566
0.3900
2,214,962
-0.09(-19.59%)
Feb 15, 2024
1.270
1.550
0.4500
0.4850
51,667,352
+0.12(+32.88%)
Feb 14, 2024
0.3300
0.3700
0.3301
0.3650
1,337,957
+0.02(+4.92%)
Feb 13, 2024
0.3200
0.3589
0.3181
0.3479
493,889
+0.01(+4.29%)
Feb 12, 2024
0.3300
0.3399
0.3168
0.3336
1,584,790
+0.01(+4.25%)
Feb 09, 2024
0.3200
0.3548
0.3137
0.3200
264,093
+0.01(+2.14%)
Feb 08, 2024
0.3300
0.3500
0.3133
0.3133
217,928
+0.01(+4.36%)
Feb 07, 2024
0.3241
0.3285
0.2851
0.3002
159,078
-0.02(-7.37%)
Feb 06, 2024
0.3108
0.3495
0.3100
0.3241
210,493
-0.01(-1.79%)
Feb 05, 2024
0.3500
0.3590
0.3151
0.3300
113,581
-0.02(-5.71%)
Feb 02, 2024
0.3502
0.3780
0.3410
0.3500
174,227
-0.00(-0.03%)
Feb 01, 2024
0.3602
0.3800
0.3420
0.3501
283,086
-0.00(-0.82%)
Jan 31, 2024
0.3730
0.3730
0.3367
0.3530
202,136
-0.00(-0.45%)
Jan 30, 2024
0.3500
0.3563
0.3368
0.3546
26,426
+0.01(+1.52%)
Jan 29, 2024
0.3524
0.3524
0.3366
0.3493
98,189
-0.01(-3.61%)
Jan 26, 2024
0.3489
0.3690
0.3294
0.3624
105,721
+0.01(+2.32%)
Jan 25, 2024
0.3400
0.3689
0.3400
0.3542
166,533
+0.01(+2.97%)
Jan 24, 2024
0.3520
0.3570
0.3332
0.3440
141,780
-0.00(-1.23%)
Jan 23, 2024
0.3285
0.3538
0.3277
0.3483
335,556
+0.02(+6.19%)
Jan 22, 2024
0.3200
0.3349
0.3071
0.3280
78,002
+0.00(+0.92%)
Jan 19, 2024
0.3102
0.3478
0.3057
0.3250
216,011
+0.02(+7.97%)
Jan 18, 2024
0.3166
0.3246
0.3010
0.3010
62,232
-0.01(-2.46%)
Jan 17, 2024
0.3400
0.3450
0.3074
0.3086
234,697
-0.04(-10.63%)
Jan 16, 2024
0.3533
0.3680
0.3420
0.3453
123,102
-0.01(-2.26%)
Jan 12, 2024
0.3501
0.3600
0.3453
0.3533
34,419
-0.02(-4.38%)
Jan 11, 2024
0.3600
0.3700
0.3561
0.3695
89,202
-0.01(-2.40%)
Jan 10, 2024
0.3650
0.3850
0.3644
0.3786
42,697
+0.01(+1.75%)
Jan 09, 2024
0.3899
0.3900
0.3645
0.3721
165,929
-0.01(-2.05%)
Jan 08, 2024
0.3610
0.4111
0.3606
0.3799
93,667
+0.01(+1.85%)
Jan 05, 2024
0.3554
0.3732
0.3554
0.3730
89,151
-0.00(-0.05%)
Jan 04, 2024
0.4000
0.4000
0.3700
0.3732
230,037
-0.00(-0.85%)
Jan 03, 2024
0.3400
0.3799
0.3307
0.3764
601,651
+0.03(+9.61%)
Jan 02, 2024
0.3700
0.3770
0.3400
0.3434
232,989
-0.05(-12.17%)
Dec 29, 2023
0.3533
0.4188
0.3533
0.3910
1,416,948
+0.05(+14.56%)
Dec 28, 2023
0.3300
0.3414
0.3214
0.3413
329,999
-0.00(-0.20%)
Dec 27, 2023
0.3341
0.3558
0.3072
0.3420
642,720
+0.01(+4.43%)
Dec 26, 2023
0.3214
0.3600
0.3171
0.3275
206,879
+0.03(+9.06%)
Dec 22, 2023
0.3000
0.3280
0.2899
0.3003
122,569
-0.00(-1.38%)
Dec 21, 2023
0.2990
0.3102
0.2858
0.3045
177,371
-0.03(-7.89%)
Dec 20, 2023
0.3151
0.4100
0.2962
0.3306
425,485
+0.02(+7.90%)
Dec 19, 2023
0.3146
0.3200
0.2962
0.3064
58,642
-0.01(-2.61%)
Dec 18, 2023
0.3203
0.3370
0.3100
0.3146
37,964
-0.02(-6.37%)
Dec 15, 2023
0.3398
0.3409
0.3237
0.3360
18,091
+0.01(+3.80%)
Dec 14, 2023
0.3500
0.3500
0.3154
0.3237
22,920
-0.01(-1.88%)
Dec 13, 2023
0.3300
0.3391
0.3002
0.3299
29,198
-0.00(-0.84%)
Dec 12, 2023
0.3650
0.3792
0.3168
0.3327
91,291
-0.02(-6.52%)
Dec 11, 2023
0.3607
0.3759
0.3441
0.3559
61,703
-0.02(-6.32%)
Dec 08, 2023
0.3612
0.4020
0.3612
0.3799
70,677
+0.00(+1.12%)
Dec 07, 2023
0.3500
0.3997
0.3521
0.3757
103,937
+0.02(+6.70%)
Dec 06, 2023
0.3692
0.3841
0.3356
0.3521
64,056
-0.03(-8.36%)
Dec 05, 2023
0.3840
0.3993
0.3750
0.3842
78,943
+0.00(+0.05%)
Dec 04, 2023
0.4150
0.4150
0.3760
0.3840
49,568
-0.02(-4.00%)
Dec 01, 2023
0.3660
0.4200
0.3476
0.4000
93,385
+0.03(+9.14%)
Nov 30, 2023
0.3760
0.3879
0.3340
0.3665
84,975
+0.01(+1.47%)
Nov 29, 2023
0.3200
0.3675
0.3250
0.3612
108,338
+0.04(+11.65%)
Nov 28, 2023
0.3200
0.3306
0.3100
0.3235
61,341
-0.02(-4.88%)
Nov 27, 2023
0.3100
0.3490
0.3100
0.3401
200,074
+0.03(+9.01%)
Nov 24, 2023
0.2999
0.3498
0.2800
0.3120
117,990
+0.02(+7.62%)
Nov 22, 2023
0.3105
0.3105
0.2703
0.2899
87,886
-0.02(-4.98%)
Nov 21, 2023
0.2800
0.3096
0.2700
0.3051
116,194
-0.00(-1.58%)
Nov 20, 2023
0.3100
0.3100
0.2408
0.3100
261,499
-0.02(-4.62%)
Nov 17, 2023
0.3803
0.5199
0.3023
0.3250
2,871,461
-0.02(-6.07%)
Nov 16, 2023
0.3000
0.3775
0.2902
0.3460
369,896
+0.06(+19.31%)
Nov 15, 2023
0.2660
0.3600
0.2660
0.2900
258,149
+0.03(+11.07%)
Nov 14, 2023
0.2880
0.3000
0.2577
0.2611
125,106
-0.02(-6.98%)
Nov 13, 2023
0.3001
0.3001
0.2733
0.2807
78,713
-0.02(-7.97%)
Nov 10, 2023
0.3329
0.3478
0.2831
0.3050
193,644
-0.04(-10.50%)
Nov 09, 2023
0.3900
0.3853
0.3309
0.3408
108,348
-0.04(-9.84%)
Nov 08, 2023
0.3674
0.3949
0.3606
0.3780
90,654
-0.01(-1.84%)
Nov 07, 2023
0.3700
0.3975
0.3700
0.3851
48,405
+0.02(+4.96%)
Nov 06, 2023
0.3850
0.3850
0.3611
0.3669
57,248
-0.01(-2.60%)
Nov 03, 2023
0.3700
0.3989
0.3700
0.3767
97,502
+0.00(+1.10%)
Nov 02, 2023
0.3500
0.3745
0.3462
0.3726
21,334
+0.01(+3.79%)
Nov 01, 2023
0.3779
0.3779
0.3520
0.3590
10,447
+0.01(+2.10%)
Oct 31, 2023
0.3600
0.3638
0.3409
0.3516
33,292
-0.00(-1.29%)
Oct 30, 2023
0.3699
0.3699
0.3530
0.3562
25,239
+0.00(+0.31%)
Oct 27, 2023
0.3872
0.4000
0.3528
0.3551
108,054
-0.03(-8.29%)
Oct 26, 2023
0.3999
0.4200
0.3851
0.3872
42,793
-0.01(-2.88%)
Oct 25, 2023
0.3800
0.4000
0.3800
0.3987
17,867
+0.02(+4.62%)
Oct 24, 2023
0.3950
0.4174
0.3770
0.3811
56,386
-0.01(-3.00%)
Oct 23, 2023
0.4100
0.4100
0.3800
0.3929
59,799
-0.00(-1.21%)
Oct 20, 2023
0.4017
0.4078
0.3418
0.3977
610,879
+0.01(+1.71%)
Oct 19, 2023
0.4105
0.4251
0.3900
0.3910
124,633
-0.04(-9.76%)
Oct 18, 2023
0.4200
0.4500
0.4200
0.4333
194,212
-0.01(-1.52%)
Oct 17, 2023
0.4440
0.4850
0.4151
0.4400
550,787
-0.08(-15.40%)
Oct 16, 2023
0.3500
0.5580
0.3500
0.5201
3,772,645
+0.16(+45.28%)
Oct 13, 2023
0.3413
0.3790
0.3320
0.3580
344,430
-0.04(-9.55%)
Oct 12, 2023
0.4332
0.5288
0.3706
0.3958
3,093,085
+0.05(+14.86%)
Oct 11, 2023
0.3558
0.3558
0.3234
0.3446
2,109,185
-0.01(-2.93%)
Oct 10, 2023
0.3500
0.3669
0.3390
0.3550
73,535
+0.00(+1.40%)
Oct 09, 2023
0.3601
0.3670
0.3501
0.3501
17,701
-0.00(-1.38%)
Oct 06, 2023
0.3500
0.3670
0.3456
0.3550
36,634
+0.00(+1.14%)
Oct 05, 2023
0.3675
0.3880
0.3500
0.3510
79,578
-0.02(-6.50%)
Oct 04, 2023
0.3670
0.4100
0.3401
0.3754
381,047
+0.04(+11.73%)
Oct 03, 2023
0.3370
0.4000
0.3279
0.3360
215,098
+0.01(+2.38%)
Oct 02, 2023
0.3412
0.3412
0.3212
0.3282
30,063
-0.01(-3.81%)
Sep 29, 2023
0.3300
0.3412
0.3236
0.3412
27,623
+0.01(+3.39%)
Sep 28, 2023
0.3479
0.3479
0.3252
0.3300
23,781
+0.00(+0.30%)
Sep 27, 2023
0.3211
0.3782
0.3211
0.3290
296,892
-0.00(-0.33%)
Sep 26, 2023
0.3460
0.3603
0.3261
0.3301
287,812
-0.00(-0.57%)
Sep 25, 2023
0.3602
0.3599
0.3311
0.3320
121,327
-0.03(-7.78%)
Sep 22, 2023
0.3734
0.3744
0.3600
0.3600
23,944
-0.02(-4.66%)
Sep 21, 2023
0.3827
0.3933
0.3751
0.3776
44,321
-0.01(-3.40%)
Sep 20, 2023
0.4000
0.4041
0.3824
0.3909
61,441
+0.01(+2.06%)
Sep 19, 2023
0.4010
0.4010
0.3800
0.3830
78,472
-0.01(-2.17%)
Sep 18, 2023
0.3812
0.4154
0.3812
0.3915
55,426
-0.02(-4.81%)
Sep 15, 2023
0.4000
0.4125
0.3707
0.4113
82,416
-0.01(-1.81%)
Sep 14, 2023
0.4100
0.4190
0.3992
0.4189
94,315
-0.01(-2.13%)
Sep 13, 2023
0.4360
0.4360
0.3910
0.4280
98,573
+0.01(+2.59%)
Sep 12, 2023
0.3949
0.4340
0.3900
0.4172
223,163
+0.04(+9.82%)
Sep 11, 2023
0.4100
0.4150
0.3700
0.3799
278,756
-0.03(-7.36%)
Sep 08, 2023
0.4150
0.4389
0.4100
0.4101
52,223
-0.01(-1.47%)
Sep 07, 2023
0.4200
0.4353
0.4000
0.4162
163,606
-0.01(-2.30%)
Sep 06, 2023
0.4511
0.4656
0.4000
0.4260
306,936
-0.04(-8.51%)
Sep 05, 2023
0.5000
0.5005
0.4610
0.4656
171,104
-0.02(-4.98%)
Sep 01, 2023
0.4923
0.5390
0.4502
0.4900
639,769
-0.00(-0.41%)
Aug 31, 2023
0.4410
0.5200
0.4200
0.4920
601,201
+0.05(+11.31%)
Aug 30, 2023
0.4255
0.4657
0.4133
0.4420
230,895
+0.02(+3.88%)
Aug 29, 2023
0.4538
0.4570
0.3932
0.4255
236,031
-0.01(-2.92%)
Aug 28, 2023
0.4369
0.4679
0.4220
0.4383
304,548
+0.01(+1.25%)
Aug 25, 2023
0.4770
0.4770
0.4154
0.4329
179,278
-0.01(-1.64%)
Aug 24, 2023
0.4800
0.4853
0.4289
0.4401
256,340
-0.03(-6.36%)
Aug 23, 2023
0.5300
0.5602
0.4550
0.4700
591,365
-0.06(-11.32%)
Aug 22, 2023
0.6000
0.6179
0.4800
0.5300
577,653
-0.07(-11.74%)
Aug 21, 2023
0.7100
0.7376
0.6000
0.6005
677,009
-0.12(-16.72%)
Aug 18, 2023
0.7450
0.7999
0.7200
0.7211
509,871
-0.11(-12.81%)
Aug 17, 2023
0.7235
0.8500
0.6548
0.8270
1,223,896
+0.13(+18.04%)
Aug 16, 2023
0.7500
0.7564
0.6851
0.7006
844,054
+0.02(+2.92%)
Aug 15, 2023
0.6200
0.6998
0.6005
0.6807
753,392
+0.04(+6.66%)
Aug 14, 2023
0.6800
0.6993
0.6200
0.6382
363,222
-0.05(-7.49%)
Aug 11, 2023
0.6590
0.7340
0.6301
0.6899
761,067
+0.07(+10.99%)
Aug 10, 2023
0.6101
0.6450
0.6100
0.6216
225,158
-0.02(-3.33%)
Aug 09, 2023
0.7240
0.7240
0.5800
0.6430
373,738
-0.03(-4.00%)
Aug 08, 2023
0.6610
0.7088
0.6200
0.6698
364,220
+0.02(+2.73%)
Aug 07, 2023
0.7020
0.7599
0.6504
0.6520
573,662
-0.02(-2.69%)
Aug 04, 2023
0.7100
0.7484
0.6506
0.6700
375,200
-0.04(-5.63%)
Aug 03, 2023
0.8193
0.8193
0.7000
0.7100
894,928
-0.12(-14.41%)
Aug 02, 2023
0.9400
0.9400
0.7723
0.8295
765,553
-0.09(-9.84%)
Aug 01, 2023
0.9800
1.020
0.9099
0.9200
544,734
-0.12(-11.54%)
Jul 31, 2023
0.9700
1.080
0.9700
1.040
790,193
+0.08(+8.33%)
Jul 28, 2023
0.8847
1.040
0.8847
0.9600
1,047,622
+0.05(+5.49%)
Jul 27, 2023
0.9800
1.005
0.8600
0.9100
681,169
-0.09(-9.00%)
Jul 26, 2023
1.060
1.200
0.9599
1.000
1,976,177
-0.85(-45.95%)
Jul 25, 2023
1.850
1.900
1.420
1.850
2,551,414
+0.37(+25.00%)
Jul 24, 2023
1.300
1.529
1.286
1.480
577,934
+0.15(+11.53%)
Jul 21, 2023
1.260
1.331
1.206
1.327
122,668
+0.12(+10.12%)
Jul 20, 2023
1.210
1.248
1.200
1.205
59,877
-0.03(-2.43%)
Jul 19, 2023
1.251
1.323
1.189
1.235
103,811
+0.01(+1.06%)
Jul 18, 2023
1.240
1.319
1.217
1.222
88,603
-0.09(-6.57%)
Jul 17, 2023
1.420
1.420
1.204
1.308
395,574
-0.00(-0.15%)
Jul 14, 2023
1.360
1.387
1.309
1.310
47,447
-0.08(-5.55%)
Jul 13, 2023
1.400
1.431
1.361
1.387
70,429
-0.02(-1.63%)
Jul 12, 2023
1.430
1.430
1.363
1.410
29,459
+0.04(+2.92%)
Jul 11, 2023
1.386
1.393
1.352
1.370
28,057
+0.02(+1.26%)
Jul 10, 2023
1.356
1.440
1.305
1.353
76,431
-0.04(-3.22%)
Jul 07, 2023
1.440
1.449
1.311
1.398
101,537
-0.00(-0.14%)
Jul 06, 2023
1.495
1.495
1.390
1.400
40,207
-0.04(-3.05%)
Jul 05, 2023
1.438
1.497
1.388
1.444
87,432
-0.04(-2.56%)
Jul 03, 2023
1.421
1.498
1.407
1.482
93,338
+0.06(+4.22%)
Jun 30, 2023
1.535
1.551
1.350
1.422
211,960
-0.11(-7.36%)
Jun 29, 2023
1.340
1.685
1.340
1.535
663,794
+0.16(+11.64%)
Jun 28, 2023
1.350
1.398
1.310
1.375
45,674
-0.01(-0.87%)
Jun 27, 2023
1.450
1.450
1.304
1.387
52,812
-0.07(-4.74%)
Jun 26, 2023
1.440
1.468
1.372
1.456
61,800
+0.02(+1.11%)
Jun 23, 2023
1.498
1.500
1.378
1.440
124,650
-0.15(-9.15%)
Jun 22, 2023
1.650
1.650
1.402
1.585
284,637
-0.06(-3.94%)
Jun 21, 2023
1.800
1.800
1.642
1.650
365,084
+0.04(+2.36%)
Jun 20, 2023
1.694
1.749
1.601
1.612
97,162
-0.09(-5.18%)
Jun 16, 2023
1.800
1.850
1.650
1.700
237,862
+0.00(+0.00%)
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.