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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 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 30, 2020
0.2260
0.2260
0.1995
0.2000
1,037,783
-0.01(-3.29%)
Sep 29, 2020
0.2110
0.2369
0.1976
0.2068
2,712,537
-0.01(-5.01%)
Sep 28, 2020
0.2180
0.2383
0.1893
0.2177
4,460,579
+0.02(+10.28%)
Sep 25, 2020
0.1974
0.1985
0.1800
0.1974
2,061,700
+0.01(+4.39%)
Sep 24, 2020
0.1750
0.2000
0.1750
0.1891
1,609,078
-0.01(-2.98%)
Sep 23, 2020
0.2063
0.2147
0.1940
0.1949
1,695,872
-0.01(-2.55%)
Sep 22, 2020
0.2063
0.2063
0.1869
0.2000
1,627,181
+0.01(+2.67%)
Sep 21, 2020
0.1850
0.2080
0.1850
0.1948
1,442,355
+0.00(+0.15%)
Sep 18, 2020
0.2081
0.2081
0.1880
0.1945
1,566,700
-0.01(-2.75%)
Sep 17, 2020
0.1920
0.2133
0.1920
0.2000
1,554,095
-0.00(-2.44%)
Sep 16, 2020
0.1860
0.2219
0.1860
0.2050
5,114,247
+0.02(+8.58%)
Sep 15, 2020
0.2000
0.2043
0.1860
0.1888
2,027,505
-0.01(-4.65%)
Sep 14, 2020
0.2130
0.2130
0.1935
0.1980
2,123,590
-0.00(-1.98%)
Sep 11, 2020
0.1840
0.2099
0.1840
0.2020
682,900
+0.00(+0.25%)
Sep 10, 2020
0.2046
0.2048
0.1899
0.2015
1,611,878
+0.00(+2.18%)
Sep 09, 2020
0.1850
0.2064
0.1850
0.1972
1,542,137
-0.00(-1.40%)
Sep 08, 2020
0.2170
0.2170
0.1900
0.2000
2,347,103
-0.01(-3.29%)
Sep 04, 2020
0.2100
0.2114
0.2000
0.2068
2,095,300
+0.00(+0.88%)
Sep 03, 2020
0.2242
0.2242
0.2000
0.2050
2,334,028
-0.01(-2.94%)
Sep 02, 2020
0.2050
0.2326
0.2050
0.2112
2,271,005
-0.00(-1.77%)
Sep 01, 2020
0.2170
0.2396
0.2100
0.2150
2,216,931
-0.02(-6.52%)
Aug 31, 2020
0.2271
0.2500
0.2200
0.2300
4,226,487
+0.02(+7.58%)
Aug 28, 2020
0.2060
0.2153
0.1970
0.2138
2,164,800
+0.01(+6.90%)
Aug 27, 2020
0.2197
0.2197
0.1946
0.2000
1,856,548
+0.00(+0.00%)
Aug 26, 2020
0.2300
0.2600
0.1950
0.2000
4,434,388
-0.00(-0.25%)
Aug 25, 2020
0.2000
0.2136
0.1900
0.2005
1,860,911
+0.00(+0.25%)
Aug 24, 2020
0.2170
0.2290
0.1930
0.2000
3,560,135
-0.02(-7.19%)
Aug 21, 2020
0.2100
0.2213
0.2100
0.2155
1,634,600
-0.00(-0.46%)
Aug 20, 2020
0.2350
0.2358
0.2138
0.2165
3,191,027
-0.02(-6.72%)
Aug 19, 2020
0.2073
0.2650
0.1918
0.2321
9,357,417
+0.02(+11.59%)
Aug 18, 2020
0.2313
0.2438
0.2065
0.2080
2,631,047
-0.01(-6.43%)
Aug 17, 2020
0.2100
0.2440
0.2100
0.2223
3,800,579
-0.01(-3.14%)
Aug 14, 2020
0.2334
0.2607
0.2100
0.2295
5,818,200
+0.02(+9.91%)
Aug 13, 2020
0.2100
0.2376
0.2041
0.2088
2,999,302
-0.02(-6.99%)
Aug 12, 2020
0.2700
0.2820
0.2147
0.2245
6,956,029
-0.04(-15.92%)
Aug 11, 2020
0.2900
0.3100
0.2600
0.2670
5,095,641
-0.03(-8.59%)
Aug 10, 2020
0.3160
0.3160
0.2830
0.2921
5,683,000
+0.01(+2.49%)
Aug 07, 2020
0.2580
0.3155
0.2580
0.2850
7,471,900
+0.01(+1.97%)
Aug 06, 2020
0.2950
0.3324
0.2600
0.2795
11,573,780
-0.03(-8.66%)
Aug 05, 2020
0.2660
0.3500
0.2500
0.3060
17,390,656
+0.06(+22.40%)
Aug 04, 2020
0.2700
0.2835
0.2221
0.2500
12,053,319
-0.04(-13.79%)
Aug 03, 2020
0.3000
0.3940
0.2590
0.2900
30,056,478
-0.00(-1.53%)
Jul 31, 2020
0.1900
0.2950
0.1900
0.2945
41,020,496
+0.12(+65.92%)
Jul 30, 2020
0.1768
0.1939
0.1600
0.1775
5,687,739
-0.01(-4.36%)
Jul 29, 2020
0.2010
0.2010
0.1820
0.1856
2,413,424
-0.01(-3.83%)
Jul 28, 2020
0.1960
0.2046
0.1815
0.1930
2,013,660
-0.00(-1.53%)
Jul 27, 2020
0.1790
0.1999
0.1790
0.1960
2,181,437
+0.01(+4.31%)
Jul 24, 2020
0.1861
0.2064
0.1810
0.1879
3,674,700
+0.00(+0.75%)
Jul 23, 2020
0.2090
0.2090
0.1800
0.1865
4,735,052
-0.00(-2.10%)
Jul 22, 2020
0.2000
0.2200
0.1850
0.1905
6,710,948
-0.01(-4.75%)
Jul 21, 2020
0.1625
0.2000
0.1625
0.2000
3,153,570
+0.03(+20.41%)
Jul 20, 2020
0.1720
0.1798
0.1511
0.1661
3,121,086
-0.00(-2.29%)
Jul 17, 2020
0.1782
0.1800
0.1532
0.1700
3,093,600
-0.00(-0.82%)
Jul 16, 2020
0.1840
0.1840
0.1621
0.1714
3,973,696
-0.03(-14.30%)
Jul 15, 2020
0.2100
0.2152
0.1735
0.2000
2,767,887
+0.01(+4.17%)
Jul 14, 2020
0.1850
0.2100
0.1680
0.1920
3,025,577
-0.00(-0.36%)
Jul 13, 2020
0.2236
0.2300
0.1860
0.1927
5,041,764
-0.02(-9.62%)
Jul 10, 2020
0.1900
0.2400
0.1790
0.2132
6,623,800
+0.03(+18.44%)
Jul 09, 2020
0.1700
0.1849
0.1616
0.1800
3,102,850
+0.02(+11.66%)
Jul 08, 2020
0.1229
0.1642
0.1229
0.1612
5,362,098
+0.03(+26.43%)
Jul 07, 2020
0.1400
0.1490
0.1237
0.1275
6,706,637
-0.01(-8.41%)
Jul 06, 2020
0.2050
0.2050
0.1240
0.1392
10,705,612
-0.09(-39.48%)
Jul 02, 2020
0.2850
0.3000
0.2003
0.2300
4,635,000
-0.06(-22.03%)
Jul 01, 2020
0.4200
0.5000
0.2500
0.2950
8,285,954
+0.08(+38.89%)
Jun 30, 2020
0.1930
0.2300
0.1930
0.2124
2,884,563
+0.02(+11.79%)
Jun 29, 2020
0.1443
0.1977
0.1400
0.1900
4,992,536
+0.05(+31.85%)
Jun 26, 2020
0.1560
0.1560
0.1200
0.1441
3,416,100
+0.00(+2.93%)
Jun 25, 2020
0.1500
0.1600
0.1338
0.1400
1,353,230
-0.01(-5.53%)
Jun 24, 2020
0.1449
0.1562
0.1378
0.1482
1,341,506
+0.01(+3.78%)
Jun 23, 2020
0.1460
0.1492
0.1317
0.1428
2,650,492
+0.01(+5.78%)
Jun 22, 2020
0.1600
0.1640
0.1313
0.1350
1,189,090
-0.03(-16.67%)
Jun 19, 2020
0.1530
0.1631
0.1400
0.1620
603,000
+0.02(+14.49%)
Jun 18, 2020
0.1600
0.1640
0.1360
0.1415
1,487,468
-0.02(-11.56%)
Jun 17, 2020
0.1532
0.1621
0.1420
0.1600
442,568
+0.01(+8.47%)
Jun 16, 2020
0.1690
0.1690
0.1423
0.1475
376,003
-0.01(-5.81%)
Jun 15, 2020
0.1700
0.1710
0.1410
0.1566
414,524
-0.00(-2.37%)
Jun 12, 2020
0.1826
0.1826
0.1500
0.1604
387,700
-0.01(-3.66%)
Jun 11, 2020
0.1817
0.2009
0.1665
0.1665
378,557
-0.01(-7.19%)
Jun 10, 2020
0.2100
0.2100
0.1716
0.1794
883,687
-0.03(-14.24%)
Jun 09, 2020
0.2405
0.2405
0.1957
0.2092
491,878
-0.02(-9.04%)
Jun 08, 2020
0.2401
0.2530
0.2225
0.2300
416,508
+0.00(+2.13%)
Jun 05, 2020
0.2325
0.2477
0.2161
0.2252
522,100
-0.01(-5.77%)
Jun 04, 2020
0.2334
0.2477
0.2300
0.2390
394,817
+0.00(+1.83%)
Jun 03, 2020
0.2380
0.2500
0.2150
0.2347
493,349
+0.02(+7.61%)
Jun 02, 2020
0.2540
0.2540
0.2137
0.2181
454,714
-0.02(-9.16%)
Jun 01, 2020
0.2200
0.2401
0.1972
0.2401
323,725
+0.03(+13.15%)
May 29, 2020
0.2300
0.2340
0.2000
0.2122
324,200
-0.01(-3.55%)
May 28, 2020
0.2149
0.2580
0.1902
0.2200
459,098
+0.00(+0.46%)
May 27, 2020
0.2665
0.2686
0.2100
0.2190
1,107,282
-0.04(-15.38%)
May 26, 2020
0.2740
0.2740
0.2400
0.2588
1,437,459
+0.03(+11.31%)
May 22, 2020
0.1710
0.2516
0.1710
0.2325
2,245,000
+0.05(+29.17%)
May 21, 2020
0.1920
0.1920
0.1540
0.1800
873,791
+0.00(+0.61%)
May 20, 2020
0.2000
0.2035
0.1746
0.1789
1,132,666
-0.02(-7.93%)
May 19, 2020
0.1800
0.2000
0.1422
0.1943
1,726,923
+0.02(+11.35%)
May 18, 2020
0.1390
0.2025
0.1350
0.1745
2,206,813
+0.05(+43.03%)
May 15, 2020
0.1440
0.1440
0.1192
0.1220
633,200
-0.01(-10.82%)
May 14, 2020
0.1170
0.1368
0.1050
0.1368
361,260
+0.03(+32.82%)
May 13, 2020
0.1110
0.1152
0.0984
0.1030
173,538
+0.00(+1.68%)
May 12, 2020
0.1000
0.1013
0.0914
0.1013
210,990
+0.01(+6.07%)
May 11, 2020
0.1112
0.1112
0.0955
0.0955
180,531
-0.01(-10.41%)
May 08, 2020
0.1059
0.1090
0.1020
0.1066
124,300
+0.01(+5.13%)
May 07, 2020
0.0884
0.1060
0.0879
0.1014
280,692
+0.00(+0.40%)
May 06, 2020
0.1055
0.1055
0.0975
0.1010
86,549
+0.00(+0.00%)
May 05, 2020
0.1110
0.1110
0.0960
0.1010
118,912
+0.00(+1.61%)
May 04, 2020
0.1170
0.1170
0.0944
0.0994
47,506
-0.01(-7.96%)
May 01, 2020
0.1220
0.1220
0.1010
0.1080
44,200
+0.00(+3.05%)
Apr 30, 2020
0.1030
0.1190
0.1023
0.1048
107,121
+0.00(+1.85%)
Apr 29, 2020
0.1096
0.1163
0.1027
0.1029
138,074
-0.01(-6.37%)
Apr 28, 2020
0.1200
0.1200
0.1000
0.1099
96,711
-0.01(-6.07%)
Apr 27, 2020
0.1371
0.1444
0.1088
0.1170
397,928
-0.02(-16.25%)
Apr 24, 2020
0.1293
0.1480
0.1293
0.1397
312,200
+0.01(+7.38%)
Apr 23, 2020
0.1440
0.2148
0.1300
0.1301
596,109
+0.00(+0.08%)
Apr 22, 2020
0.1200
0.1300
0.1140
0.1300
164,463
+0.01(+10.26%)
Apr 21, 2020
0.0980
0.1179
0.0900
0.1179
159,074
+0.03(+32.47%)
Apr 20, 2020
0.0890
0.0975
0.0734
0.0890
347,615
+0.00(+1.14%)
Apr 17, 2020
0.1030
0.1030
0.0811
0.0880
12,400
-0.01(-10.11%)
Apr 16, 2020
0.1000
0.1000
0.0882
0.0979
27,350
-0.00(-2.10%)
Apr 15, 2020
0.1102
0.1102
0.0872
0.1000
29,666
-0.01(-4.94%)
Apr 14, 2020
0.1164
0.1172
0.1017
0.1052
29,700
-0.01(-6.98%)
Apr 13, 2020
0.1000
0.1159
0.1000
0.1131
86,088
+0.01(+5.70%)
Apr 09, 2020
0.1126
0.1126
0.1007
0.1070
35,300
+0.01(+5.52%)
Apr 08, 2020
0.0880
0.1014
0.0827
0.1014
91,597
+0.02(+21.15%)
Apr 07, 2020
0.0757
0.0837
0.0668
0.0837
63,940
+0.00(+3.33%)
Apr 06, 2020
0.0800
0.0864
0.0792
0.0810
175,850
+0.00(+2.14%)
Apr 03, 2020
0.0864
0.0899
0.0720
0.0793
110,800
-0.01(-6.60%)
Apr 02, 2020
0.0825
0.0850
0.0799
0.0849
22,689
+0.00(+3.03%)
Apr 01, 2020
0.0725
0.0850
0.0725
0.0824
27,631
+0.01(+11.35%)
Mar 31, 2020
0.0790
0.0804
0.0718
0.0740
55,400
-0.00(-2.89%)
Mar 30, 2020
0.0850
0.0850
0.0694
0.0762
371,554
+0.02(+24.92%)
Mar 27, 2020
0.0622
0.0690
0.0500
0.0610
151,000
+0.00(+6.46%)
Mar 26, 2020
0.0640
0.0664
0.0573
0.0573
77,520
-0.00(-4.34%)
Mar 25, 2020
0.0640
0.0640
0.0529
0.0599
28,700
-0.00(-0.17%)
Mar 24, 2020
0.0570
0.0640
0.0540
0.0600
99,663
+0.02(+40.52%)
Mar 23, 2020
0.0427
0.0520
0.0427
0.0427
14,100
-0.00(-5.11%)
Mar 20, 2020
0.0760
0.0760
0.0409
0.0450
141,800
+0.01(+50.00%)
Mar 19, 2020
0.0337
0.0391
0.0300
0.0300
57,844
-0.00(-7.69%)
Mar 18, 2020
0.0345
0.0345
0.0300
0.0325
37,900
-0.00(-7.14%)
Mar 17, 2020
0.0381
0.0407
0.0350
0.0350
32,600
-0.00(-3.85%)
Mar 16, 2020
0.0500
0.0500
0.0313
0.0364
52,600
-0.01(-13.74%)
Mar 13, 2020
0.0550
0.0550
0.0422
0.0422
5,000
+0.00(+5.50%)
Mar 12, 2020
0.0401
0.0500
0.0400
0.0400
32,498
-0.01(-26.20%)
Mar 11, 2020
0.0576
0.0583
0.0542
0.0542
4,160
-0.00(-0.73%)
Mar 10, 2020
0.0573
0.0593
0.0546
0.0546
4,600
+0.00(+3.61%)
Mar 09, 2020
0.0637
0.0637
0.0527
0.0527
40,951
-0.01(-17.27%)
Mar 06, 2020
0.0820
0.0820
0.0610
0.0637
159,900
-0.02(-24.17%)
Mar 05, 2020
0.0780
0.1989
0.0780
0.0840
70,354
+0.01(+16.50%)
Mar 04, 2020
0.0416
0.0721
0.0416
0.0721
190,898
+0.03(+80.25%)
Mar 03, 2020
0.0419
0.0419
0.0400
0.0400
3,839
-0.00(-9.30%)
Mar 02, 2020
0.0440
0.0441
0.0400
0.0441
13,500
+0.00(+2.56%)
Feb 28, 2020
0.0420
0.0440
0.0400
0.0430
25,600
+0.00(+1.90%)
Feb 27, 2020
0.0486
0.0486
0.0422
0.0422
20,745
-0.00(-10.21%)
Feb 26, 2020
0.0520
0.0520
0.0401
0.0470
14,600
-0.01(-10.48%)
Feb 25, 2020
0.0538
0.0538
0.0525
0.0525
12,300
+0.00(+4.79%)
Feb 24, 2020
0.0485
0.0501
0.0434
0.0501
153,656
+0.01(+11.33%)
Feb 20, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.71%)
Feb 19, 2020
0.0454
0.0504
0.0454
0.0504
15,995
+0.00(+1.20%)
Feb 18, 2020
0.0550
0.0550
0.0498
0.0498
12,524
-0.00(-0.99%)
Feb 14, 2020
0.0600
0.0600
0.0503
0.0503
6,100
-0.01(-12.82%)
Feb 13, 2020
0.0558
0.0578
0.0534
0.0577
25,372
+0.00(+4.91%)
Feb 12, 2020
0.0538
0.0550
0.0504
0.0550
75,630
+0.01(+22.22%)
Feb 11, 2020
0.0450
0.0450
0.0450
0.0450
31,000
+0.01(+26.40%)
Feb 07, 2020
0.0356
0.0356
0.0356
0
-0.00(-11.00%)
Feb 04, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jan 29, 2020
0.0400
0.0400
0.0400
0
-0.00(-9.09%)
Jan 28, 2020
0.0440
0.0440
0.0440
0.0440
250
+0.01(+23.60%)
Jan 24, 2020
0.0356
0.0356
0.0356
0
+0.00(+0.00%)
Jan 10, 2020
0.0356
0.0356
0.0356
0.0356
2,000
-0.00(-9.87%)
Jan 07, 2020
0.0395
0.0395
0.0395
0
+0.00(+7.92%)
Jan 03, 2020
0.0366
0.0366
0.0366
0
-0.01(-18.67%)
Jan 02, 2020
0.0450
0.0450
0.0450
0.0450
19,000
+0.00(+11.66%)
Dec 31, 2019
0.0403
0.0403
0.0403
0.0403
5,000
+0.00(+12.57%)
Dec 30, 2019
0.0396
0.0396
0.0358
0.0358
4,100
-0.00(-9.60%)
Dec 27, 2019
0.0396
0.0434
0.0396
0.0396
12,100
+0.01(+32.00%)
Dec 19, 2019
0.0300
0.0300
0.0300
0
+0.01(+21.95%)
Dec 17, 2019
0.0246
0.0246
0.0246
0
+0.01(+42.20%)
Dec 16, 2019
0.0173
0.0173
0.0173
0.0173
10,030
+0.00(+0.00%)
Dec 13, 2019
0.0200
0.0200
0.0173
0.0173
172,900
-0.01(-29.96%)
Dec 11, 2019
0.0247
0.0247
0.0247
0
+0.00(+19.32%)
Dec 10, 2019
0.0207
0.0207
0.0207
0.0207
2,220
-0.01(-21.29%)
Dec 03, 2019
0.0263
0.0263
0.0263
0
-0.00(-7.07%)
Dec 02, 2019
0.0283
0.0283
0.0283
0.0283
1,000
+0.01(+41.50%)
Nov 29, 2019
0.0200
0.0200
0.0200
0.0200
700
+0.00(+11.11%)
Nov 26, 2019
0.0180
0.0180
0.0180
0
-0.00(-13.04%)
Nov 21, 2019
0.0207
0.0207
0.0207
0
-0.00(-2.82%)
Nov 20, 2019
0.0200
0.0213
0.0179
0.0213
21,000
-0.00(-12.35%)
Nov 19, 2019
0.0250
0.0250
0.0243
0.0243
2,270
-0.00(-7.60%)
Nov 14, 2019
0.0263
0.0263
0.0263
0
-0.01(-19.57%)
Nov 13, 2019
0.0251
0.0327
0.0251
0.0327
600
+0.01(+35.12%)
Nov 12, 2019
0.0235
0.0242
0.0234
0.0242
26,000
+0.01(+34.44%)
Nov 11, 2019
0.0230
0.0230
0.0180
0.0180
49,500
-0.01(-21.74%)
Nov 08, 2019
0.0230
0.0230
0.0230
0.0230
80,500
-0.00(-9.45%)
Nov 04, 2019
0.0254
0.0254
0.0254
0
-0.01(-22.32%)
Oct 30, 2019
0.0327
0.0327
0.0327
0
-0.00(-11.62%)
Oct 29, 2019
0.0370
0.0370
0.0370
0.0370
6,000
-0.00(-9.76%)
Oct 24, 2019
0.0410
0.0410
0.0410
0
-0.00(-0.24%)
Oct 23, 2019
0.0411
0.0411
0.0411
0.0411
5,000
+0.00(+3.01%)
Oct 21, 2019
0.0399
0.0399
0.0399
0
+0.00(+0.00%)
Oct 18, 2019
0.0317
0.0399
0.0317
0.0399
6,100
+0.00(+0.00%)
Oct 17, 2019
0.0399
0.0399
0.0399
0.0399
5,000
-0.00(-5.23%)
Oct 03, 2019
0.0421
0.0421
0.0421
0
+0.01(+28.35%)
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.