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
Doubleview Cap
(OP:
DBLVF
)
0.3543
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 1, 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 (%)
Apr 30, 2024
0.3859
0.3859
0.3539
0.3589
130,476
-0.02(-4.60%)
Apr 29, 2024
0.3400
0.3800
0.3400
0.3762
541,283
+0.04(+12.84%)
Apr 26, 2024
0.3400
0.3400
0.3326
0.3334
140,000
+0.01(+1.77%)
Apr 25, 2024
0.3297
0.3314
0.3229
0.3276
22,757
-0.00(-1.33%)
Apr 23, 2024
0.3320
0
-0.01(-1.86%)
Apr 22, 2024
0.3383
0.3430
0.3383
0.3383
8,300
+0.00(+0.68%)
Apr 19, 2024
0.3483
0.3483
0.3360
0.3360
5,944
+0.00(+0.18%)
Apr 18, 2024
0.3529
0.3529
0.3354
0.3354
5,000
-0.03(-6.99%)
Apr 17, 2024
0.3200
0.3617
0.3137
0.3606
106,300
+0.05(+14.44%)
Apr 16, 2024
0.3151
0.3151
0.3151
0.3151
1,000
+0.02(+5.03%)
Apr 15, 2024
0.3056
0.3056
0.2950
0.3000
25,761
-0.00(-0.83%)
Apr 12, 2024
0.3000
0.3108
0.3000
0.3025
26,660
+0.00(+0.00%)
Apr 11, 2024
0.3106
0.3106
0.3025
0.3025
4,900
-0.01(-3.14%)
Apr 10, 2024
0.3123
0.3161
0.3122
0.3123
35,500
+0.00(+0.94%)
Apr 09, 2024
0.3150
0.3151
0.3094
0.3094
9,676
-0.00(-0.99%)
Apr 08, 2024
0.3288
0.3288
0.3052
0.3125
177,542
-0.03(-7.82%)
Apr 05, 2024
0.3150
0.3450
0.3150
0.3390
80,762
-0.02(-5.73%)
Apr 04, 2024
0.3500
0.3596
0.3453
0.3596
21,655
+0.01(+1.58%)
Apr 03, 2024
0.3535
0.3567
0.3535
0.3540
21,180
+0.01(+2.16%)
Apr 02, 2024
0.3508
0.3564
0.3350
0.3465
88,569
+0.00(+0.00%)
Apr 01, 2024
0.3454
0.3465
0.3454
0.3465
30,455
+0.00(+1.20%)
Mar 28, 2024
0.3355
0.3460
0.3355
0.3424
31,949
+0.03(+10.45%)
Mar 26, 2024
0.3100
0
-0.04(-10.79%)
Mar 25, 2024
0.3386
0.3475
0.3386
0.3475
11,150
+0.01(+2.21%)
Mar 22, 2024
0.3400
0.3400
0.3400
0.3400
2,500
-0.00(-1.19%)
Mar 21, 2024
0.3441
0.3441
0.3441
0.3441
5,200
-0.01(-4.02%)
Mar 20, 2024
0.3497
0.3585
0.3497
0.3585
20,070
+0.02(+4.92%)
Mar 19, 2024
0.3479
0.3479
0.3400
0.3417
54,668
-0.00(-0.96%)
Mar 15, 2024
0.3450
1,459
-0.03(-7.31%)
Mar 14, 2024
0.3722
0.3772
0.3700
0.3722
31,499
-0.00(-1.09%)
Mar 13, 2024
0.3714
0.3763
0.3714
0.3763
22,106
-0.00(-0.97%)
Mar 12, 2024
0.3741
0.3800
0.3741
0.3800
18,225
-0.00(-0.26%)
Mar 11, 2024
0.3856
0.3856
0.3780
0.3810
19,180
+0.01(+1.60%)
Mar 08, 2024
0.3885
0.3900
0.3750
0.3750
113,429
-0.01(-3.18%)
Mar 07, 2024
0.3805
0.3873
0.3805
0.3873
8,690
-0.00(-0.31%)
Mar 06, 2024
0.3885
0.3885
0.3885
0.3885
275
+0.01(+2.13%)
Mar 05, 2024
0.3841
0.3841
0.3804
0.3804
11,825
-0.00(-0.44%)
Mar 04, 2024
0.3955
0.3955
0.3806
0.3821
13,080
+0.00(+0.55%)
Mar 01, 2024
0.3802
0.3806
0.3800
0.3800
31,466
+0.00(+0.00%)
Feb 29, 2024
0.3803
0.3805
0.3800
0.3800
43,531
-0.01(-2.59%)
Feb 28, 2024
0.3903
0.3941
0.3901
0.3901
366,775
-0.00(-0.91%)
Feb 27, 2024
0.3961
0.3994
0.3937
0.3937
17,000
-0.01(-1.82%)
Feb 26, 2024
0.4057
0.4057
0.4010
0.4010
4,500
+0.05(+13.31%)
Feb 23, 2024
0.3539
0.3575
0.3539
0.3539
44,744
-0.02(-4.35%)
Feb 22, 2024
0.3700
0.3700
0.3700
0.3700
1,000
+0.01(+3.50%)
Feb 21, 2024
0.3500
0.3592
0.3483
0.3575
167,025
-0.01(-3.38%)
Feb 20, 2024
0.3677
0.3721
0.3677
0.3700
51,507
-0.03(-7.66%)
Feb 16, 2024
0.3922
0.4007
0.3922
0.4007
8,363
+0.01(+3.51%)
Feb 14, 2024
0.3871
0
-0.00(-0.23%)
Feb 13, 2024
0.3890
0.3898
0.3841
0.3880
27,850
+0.00(+1.04%)
Feb 12, 2024
0.3870
0.3870
0.3700
0.3840
34,123
-0.00(-0.78%)
Feb 09, 2024
0.3983
0.3983
0.3774
0.3870
35,607
+0.01(+3.48%)
Feb 08, 2024
0.3850
0.3850
0.3740
0.3740
31,570
-0.01(-2.45%)
Feb 07, 2024
0.4010
0.4010
0.3834
0.3834
2,750
-0.00(-0.03%)
Feb 06, 2024
0.4044
0.4044
0.3835
0.3835
60,346
-0.02(-5.10%)
Feb 05, 2024
0.4041
0.4041
0.4041
0.4041
581
-0.01(-3.51%)
Feb 02, 2024
0.4188
0.4188
0.4188
0.4188
265
-0.00(-0.85%)
Feb 01, 2024
0.4116
0.4250
0.4100
0.4224
38,931
+0.01(+2.40%)
Jan 31, 2024
0.4150
0.4150
0.4057
0.4125
22,622
+0.00(+0.61%)
Jan 30, 2024
0.3924
0.4100
0.3909
0.4100
21,000
+0.01(+3.80%)
Jan 29, 2024
0.4000
0.4000
0.3841
0.3950
116,500
+0.01(+3.54%)
Jan 26, 2024
0.3817
0.3817
0.3800
0.3815
8,000
-0.01(-3.44%)
Jan 25, 2024
0.3912
0.3951
0.3848
0.3951
11,100
+0.01(+2.38%)
Jan 24, 2024
0.3912
0.3912
0.3859
0.3859
10,325
+0.00(+1.02%)
Jan 23, 2024
0.3700
0.3857
0.3700
0.3820
15,760
-0.01(-1.85%)
Jan 22, 2024
0.3911
0.4011
0.3892
0.3892
257,500
-0.00(-0.49%)
Jan 19, 2024
0.3680
0.3937
0.3680
0.3911
142,725
-0.01(-2.95%)
Jan 18, 2024
0.4025
0.4030
0.3952
0.4030
105,400
+0.02(+4.51%)
Jan 17, 2024
0.3900
0.3903
0.3856
0.3856
10,012
-0.02(-4.06%)
Jan 16, 2024
0.4029
0.4042
0.3971
0.4019
34,254
-0.02(-4.54%)
Jan 12, 2024
0.4130
0.4210
0.3949
0.4210
37,085
+0.04(+9.46%)
Jan 11, 2024
0.3903
0.3952
0.3780
0.3846
6,530
+0.01(+2.34%)
Jan 10, 2024
0.3851
0.3900
0.3758
0.3758
13,850
-0.02(-5.20%)
Jan 08, 2024
0.3964
2
+0.00(+0.35%)
Jan 05, 2024
0.3858
0.4023
0.3814
0.3950
20,195
-0.01(-2.47%)
Jan 04, 2024
0.4125
0.4134
0.4050
0.4050
22,705
-0.01(-3.43%)
Jan 03, 2024
0.4420
0.4479
0.4194
0.4194
279,050
-0.02(-4.40%)
Jan 02, 2024
0.4627
0.4627
0.4287
0.4387
153,080
-0.01(-2.42%)
Dec 29, 2023
0.4400
0.4732
0.4400
0.4496
77,303
+0.01(+2.18%)
Dec 28, 2023
0.4140
0.4400
0.4044
0.4400
56,315
+0.03(+6.54%)
Dec 27, 2023
0.4350
0.4400
0.4130
0.4130
66,033
-0.00(-1.13%)
Dec 22, 2023
0.4177
0
+0.03(+7.10%)
Dec 21, 2023
0.4094
0.4094
0.3900
0.3900
11,200
-0.02(-5.89%)
Dec 20, 2023
0.4071
0.4144
0.4046
0.4144
29,055
+0.02(+3.99%)
Dec 19, 2023
0.4403
0.4403
0.3923
0.3985
66,800
-0.01(-2.80%)
Dec 18, 2023
0.4040
0.4118
0.3862
0.4100
38,100
+0.03(+7.19%)
Dec 15, 2023
0.3679
0.3825
0.3679
0.3825
2,591
-0.01(-1.92%)
Dec 14, 2023
0.3700
0.3900
0.3700
0.3900
20,000
+0.03(+9.40%)
Dec 13, 2023
0.3557
0.3565
0.3551
0.3565
27,000
-0.00(-1.14%)
Dec 12, 2023
0.3357
0.3606
0.3357
0.3606
140,382
+0.02(+6.06%)
Dec 11, 2023
0.3380
0.3400
0.3300
0.3400
11,800
+0.00(+0.65%)
Dec 08, 2023
0.3378
0.3378
0.3378
0.3378
7,290
+0.01(+2.02%)
Dec 07, 2023
0.3450
0.3450
0.3311
0.3311
17,000
-0.01(-3.47%)
Dec 06, 2023
0.3500
0.3544
0.3430
0.3430
6,181
-0.03(-8.53%)
Dec 05, 2023
0.3642
0.3750
0.3642
0.3750
11,737
+0.02(+4.17%)
Dec 04, 2023
0.3625
0.3625
0.3600
0.3600
4,600
+0.00(+0.00%)
Dec 01, 2023
0.3395
0.3600
0.3395
0.3600
51,272
-0.01(-1.37%)
Nov 30, 2023
0.3650
0.3650
0.3602
0.3650
61,027
+0.01(+2.64%)
Nov 29, 2023
0.3556
0.3556
0.3556
0.3556
100
-0.01(-2.58%)
Nov 28, 2023
0.3679
0.3699
0.3650
0.3650
193,783
-0.01(-1.78%)
Nov 27, 2023
0.3724
0.3724
0.3716
0.3716
4,000
+0.01(+2.23%)
Nov 24, 2023
0.3650
0.3689
0.3635
0.3635
101,820
-0.00(-0.44%)
Nov 22, 2023
0.3739
0.3739
0.3650
0.3651
8,770
-0.01(-2.85%)
Nov 21, 2023
0.3753
0.3758
0.3753
0.3758
100,970
-0.00(-0.03%)
Nov 20, 2023
0.3900
0.3900
0.3759
0.3759
180,117
-0.01(-3.17%)
Nov 17, 2023
0.3821
0.3915
0.3821
0.3882
43,250
-0.01(-2.44%)
Nov 16, 2023
0.3858
0.3979
0.3780
0.3979
38,100
+0.01(+1.95%)
Nov 15, 2023
0.3891
0.3903
0.3891
0.3903
11,500
+0.01(+2.23%)
Nov 14, 2023
0.3570
0.3825
0.3570
0.3818
3,200
+0.03(+8.59%)
Nov 13, 2023
0.3600
0.3600
0.3400
0.3516
53,602
-0.01(-2.33%)
Nov 10, 2023
0.3557
0.3600
0.3466
0.3600
79,100
-0.01(-2.70%)
Nov 09, 2023
0.3775
0.3775
0.3700
0.3700
17,525
-0.01(-2.58%)
Nov 08, 2023
0.3850
0.3850
0.3721
0.3798
11,475
-0.01(-3.60%)
Nov 07, 2023
0.4025
0.4099
0.3940
0.3940
22,700
-0.02(-4.37%)
Nov 06, 2023
0.4167
0.4167
0.4120
0.4120
18,756
+0.00(+0.49%)
Nov 03, 2023
0.3991
0.4135
0.3991
0.4100
112,300
+0.03(+6.77%)
Nov 02, 2023
0.3880
0.3950
0.3804
0.3840
38,002
+0.01(+2.13%)
Nov 01, 2023
0.3676
0.3815
0.3676
0.3760
17,100
+0.02(+4.27%)
Oct 31, 2023
0.3650
0.3742
0.3581
0.3606
19,700
-0.02(-5.11%)
Oct 30, 2023
0.3778
0.3800
0.3667
0.3800
37,200
+0.01(+1.33%)
Oct 27, 2023
0.3760
0.3834
0.3750
0.3750
56,000
-0.01(-1.32%)
Oct 26, 2023
0.3899
0.3899
0.3800
0.3800
1,369
-0.00(-1.09%)
Oct 25, 2023
0.4200
0.4200
0.3769
0.3842
29,981
-0.02(-5.37%)
Oct 24, 2023
0.4200
0.4200
0.4060
0.4060
46,885
-0.02(-5.58%)
Oct 23, 2023
0.4135
0.4427
0.4135
0.4300
8,450
-0.02(-4.44%)
Oct 20, 2023
0.4530
0.4729
0.4400
0.4500
39,028
-0.01(-2.17%)
Oct 19, 2023
0.4800
0.4836
0.4500
0.4600
94,657
-0.02(-4.15%)
Oct 18, 2023
0.4668
0.4799
0.4668
0.4799
83,800
+0.02(+3.87%)
Oct 17, 2023
0.4620
0.4784
0.4620
0.4620
67,877
-0.01(-1.72%)
Oct 16, 2023
0.4700
0.4950
0.4700
0.4701
79,347
+0.00(+0.02%)
Oct 13, 2023
0.4590
0.4738
0.4450
0.4700
47,150
+0.02(+5.00%)
Oct 11, 2023
0.4476
4,277
+0.01(+1.73%)
Oct 10, 2023
0.4390
0.4475
0.4300
0.4400
22,160
+0.01(+3.07%)
Oct 09, 2023
0.4269
0.4269
0.4269
0.4269
8,300
-0.02(-3.63%)
Oct 06, 2023
0.4220
0.4430
0.4214
0.4430
23,859
+0.03(+6.49%)
Oct 05, 2023
0.4080
0.4165
0.4050
0.4160
118,300
-0.00(-0.07%)
Oct 04, 2023
0.4205
0.4205
0.4132
0.4163
88,450
-0.02(-4.95%)
Oct 03, 2023
0.4356
0.4399
0.4230
0.4380
55,550
+0.01(+1.86%)
Oct 02, 2023
0.4521
0.4521
0.4297
0.4300
68,215
-0.03(-5.89%)
Sep 29, 2023
0.4250
0.4569
0.4250
0.4569
233,675
+0.05(+11.99%)
Sep 28, 2023
0.4100
0.4100
0.4050
0.4080
63,475
-0.00(-0.49%)
Sep 27, 2023
0.4200
0.4225
0.4000
0.4100
257,300
-0.00(-0.63%)
Sep 26, 2023
0.4150
0.4350
0.4050
0.4126
649,596
+0.02(+4.46%)
Sep 25, 2023
0.3900
0.4008
0.3908
0.3950
551,253
+0.00(+0.43%)
Sep 22, 2023
0.3800
0.3991
0.3600
0.3933
343,215
+0.03(+7.75%)
Sep 21, 2023
0.3615
0.3780
0.3385
0.3650
137,600
-0.01(-2.82%)
Sep 20, 2023
0.3725
0.3800
0.3725
0.3756
100,353
+0.01(+2.62%)
Sep 19, 2023
0.3526
0.3660
0.3508
0.3660
246,700
+0.03(+9.71%)
Sep 18, 2023
0.3336
0.3336
0.3336
0.3336
10,100
+0.00(+0.76%)
Sep 15, 2023
0.3131
0.3311
0.3131
0.3311
60,000
-0.02(-4.75%)
Sep 14, 2023
0.3580
0.3648
0.3476
0.3476
20,340
+0.00(+0.84%)
Sep 13, 2023
0.3360
0.3447
0.3360
0.3447
29,600
+0.01(+1.62%)
Sep 12, 2023
0.2954
0.3406
0.2954
0.3392
323,532
+0.06(+20.41%)
Sep 11, 2023
0.2701
0.2868
0.2701
0.2817
71,500
+0.03(+10.47%)
Sep 08, 2023
0.2600
0.2610
0.2550
0.2550
14,550
+0.00(+0.39%)
Sep 07, 2023
0.2510
0.2600
0.2510
0.2540
53,913
-0.01(-2.31%)
Sep 06, 2023
0.2516
0.2600
0.2403
0.2600
21,204
+0.00(+1.36%)
Sep 05, 2023
0.2572
0.2572
0.2535
0.2565
28,135
+0.00(+1.38%)
Sep 01, 2023
0.2472
0.2578
0.2472
0.2530
66,476
-0.01(-3.25%)
Aug 31, 2023
0.2578
0.2628
0.2578
0.2615
17,700
-0.00(-0.98%)
Aug 30, 2023
0.2641
0.2641
0.2641
0.2641
500
+0.02(+8.19%)
Aug 28, 2023
0.2441
0
-0.02(-6.12%)
Aug 24, 2023
0.2600
44
+0.01(+2.56%)
Aug 17, 2023
0.2535
0
-0.01(-2.99%)
Aug 16, 2023
0.2571
0.2700
0.2571
0.2613
14,000
-0.02(-6.41%)
Aug 15, 2023
0.2856
0.2856
0.2792
0.2792
4,000
-0.01(-3.72%)
Aug 14, 2023
0.2900
0.2900
0.2900
0.2900
2,500
+0.00(+1.01%)
Aug 09, 2023
0.2871
0
-0.01(-1.78%)
Aug 08, 2023
0.2923
0.2923
0.2923
0.2923
2,000
-0.01(-2.57%)
Aug 04, 2023
0.3000
0
-0.01(-2.28%)
Aug 03, 2023
0.2900
0.3225
0.2900
0.3070
324,698
+0.02(+5.86%)
Aug 02, 2023
0.2900
0.2900
0.2900
0.2900
16,170
-0.02(-5.69%)
Aug 01, 2023
0.3100
0.3100
0.3019
0.3075
73,500
+0.01(+2.84%)
Jul 31, 2023
0.2910
0.3037
0.2634
0.2990
228,784
+0.03(+9.52%)
Jul 28, 2023
0.2514
0.2730
0.2514
0.2730
74,950
+0.02(+7.35%)
Jul 27, 2023
0.2315
0.2582
0.2141
0.2543
316,947
-0.01(-3.38%)
Jul 26, 2023
0.2421
0.2700
0.2421
0.2632
28,250
+0.03(+14.43%)
Jul 25, 2023
0.2500
0.2628
0.2300
0.2300
501,640
-0.02(-9.02%)
Jul 24, 2023
0.3200
0.3290
0.2500
0.2528
249,671
-0.07(-21.00%)
Jul 21, 2023
0.3140
0.3250
0.3070
0.3200
119,070
+0.01(+1.98%)
Jul 20, 2023
0.3136
0.3200
0.3136
0.3138
19,500
-0.01(-1.94%)
Jul 19, 2023
0.3270
0.3270
0.3190
0.3200
121,500
-0.01(-1.99%)
Jul 18, 2023
0.3100
0.3289
0.3100
0.3265
52,560
+0.03(+9.20%)
Jul 17, 2023
0.3150
0.3199
0.2960
0.2990
18,970
-0.01(-3.49%)
Jul 14, 2023
0.3054
0.3098
0.3000
0.3098
12,200
-0.02(-6.12%)
Jul 13, 2023
0.3280
0.3344
0.3200
0.3300
85,560
+0.00(+0.89%)
Jul 12, 2023
0.3439
0.3439
0.3270
0.3271
131,050
-0.01(-2.10%)
Jul 11, 2023
0.3398
0.3457
0.3341
0.3341
3,700
+0.02(+6.20%)
Jul 07, 2023
0.3146
0
-0.00(-0.76%)
Jul 06, 2023
0.3200
0.3334
0.3099
0.3170
20,560
-0.01(-2.46%)
Jul 05, 2023
0.3217
0.3292
0.3100
0.3250
89,661
+0.02(+7.44%)
Jul 03, 2023
0.3025
0.3025
0.3025
0.3025
1,000
-0.02(-7.49%)
Jun 30, 2023
0.3070
0.3270
0.3070
0.3270
37,453
+0.02(+6.27%)
Jun 29, 2023
0.3026
0.3125
0.2984
0.3077
255,700
-0.01(-2.32%)
Jun 28, 2023
0.2900
0.3150
0.2900
0.3150
46,348
+0.01(+4.20%)
Jun 27, 2023
0.3100
0.3125
0.3000
0.3023
108,400
-0.01(-3.11%)
Jun 26, 2023
0.3165
0.3183
0.3120
0.3120
29,500
-0.01(-3.29%)
Jun 23, 2023
0.3192
0.3278
0.3060
0.3226
15,250
-0.00(-1.04%)
Jun 22, 2023
0.3220
0.3270
0.3220
0.3260
29,854
-0.01(-1.66%)
Jun 21, 2023
0.3330
0.3357
0.3275
0.3315
22,840
-0.00(-0.42%)
Jun 20, 2023
0.3239
0.3329
0.3101
0.3329
20,750
+0.01(+2.87%)
Jun 16, 2023
0.3280
0.3280
0.3128
0.3236
6,551
+0.01(+3.78%)
Jun 15, 2023
0.3222
0.3300
0.3050
0.3118
242,567
-0.01(-2.01%)
May 08, 2023
0.3240
0.3360
0.3182
0.3182
210,512
-0.05(-13.44%)
May 05, 2023
0.3592
0.3800
0.3592
0.3676
60,900
+0.02(+5.00%)
May 04, 2023
0.3640
0.3710
0.3442
0.3501
31,050
-0.01(-2.21%)
May 03, 2023
0.3580
0.3580
0.3580
0.3580
275
+0.01(+1.70%)
May 02, 2023
0.3646
0.3646
0.3416
0.3520
61,100
-0.01(-3.83%)
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.