Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BURCF )

0.2935 +0.0535 (+22.29%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.2550 0.3013 0.2541 0.2935 106,437 +0.05(+22.29%)
Apr 18, 2024 0.2287 0.2404 0.2193 0.2400 58,860 +0.02(+9.44%)
Apr 17, 2024 0.2193 0.2193 0.2137 0.2193 21,013 +0.03(+15.42%)
Apr 16, 2024 0.1900 0.1900 0.1900 0.1900 40,550 -0.01(-4.57%)
Apr 15, 2024 0.1939 0.2193 0.1939 0.1991 1,995 -0.00(-0.40%)
Apr 12, 2024 0.1880 0.1999 0.1800 0.1999 146,143 +0.02(+11.06%)
Apr 11, 2024 0.1905 0.1960 0.1800 0.1800 26,252 +0.02(+16.05%)
Apr 10, 2024 0.1598 0.1598 0.1551 0.1551 18,150 -0.02(-13.83%)
Apr 09, 2024 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-6.01%)
Apr 08, 2024 0.2090 0.2090 0.1770 0.1915 6,210 -0.01(-6.54%)
Apr 05, 2024 0.2052 0.2052 0.2049 0.2049 5,500 +0.02(+9.87%)
Apr 04, 2024 0.1865 0.1865 0.1865 0.1865 4,000 -0.02(-10.77%)
Apr 03, 2024 0.2090 0.2090 0.2090 0.2090 110 +0.00(+0.00%)
Apr 02, 2024 0.1850 0.2090 0.1850 0.2090 5,100 +0.03(+15.21%)
Apr 01, 2024 0.1850 0.1850 0.1814 0.1814 1,150 -0.00(-1.95%)
Mar 27, 2024 0.1850 0 -0.02(-7.50%)
Mar 25, 2024 0.2000 50 +0.01(+7.12%)
Mar 22, 2024 0.1990 0.1990 0.1867 0.1867 1,800 -0.00(-0.16%)
Mar 21, 2024 0.1870 0.1871 0.1870 0.1870 2,472 +0.01(+3.72%)
Mar 20, 2024 0.1800 0.1803 0.1750 0.1803 7,950 +0.00(+0.17%)
Mar 18, 2024 0.1800 0 +0.00(+0.56%)
Mar 15, 2024 0.1920 0.1920 0.1634 0.1790 23,801 -0.01(-2.98%)
Mar 14, 2024 0.2028 0.2061 0.1845 0.1845 826 -0.01(-2.89%)
Mar 12, 2024 0.1900 7 -0.01(-4.14%)
Mar 11, 2024 0.1982 0.2200 0.1982 0.1982 1,061 -0.01(-5.93%)
Mar 08, 2024 0.2062 0.2107 0.2000 0.2107 7,904 +0.01(+5.99%)
Mar 06, 2024 0.1988 70 -0.00(-0.40%)
Mar 05, 2024 0.2057 0.2057 0.1900 0.1996 12,875 -0.01(-5.80%)
Mar 04, 2024 0.2201 0.2201 0.1978 0.2119 16,200 -0.02(-7.91%)
Feb 29, 2024 0.2301 0 -0.01(-2.95%)
Feb 28, 2024 0.2120 0.2530 0.2120 0.2371 9,500 +0.00(+1.59%)
Feb 27, 2024 0.2334 0.2334 0.2334 0.2334 162 +0.01(+6.48%)
Feb 23, 2024 0.2192 0 -0.01(-3.86%)
Feb 22, 2024 0.2209 0.2445 0.2209 0.2280 13,588 -0.01(-6.02%)
Feb 21, 2024 0.2541 0.2541 0.2315 0.2426 30,105 -0.00(-1.54%)
Feb 20, 2024 0.2550 0.2609 0.2464 0.2464 6,406 -0.01(-1.99%)
Feb 16, 2024 0.2357 0.2514 0.2357 0.2514 330 +0.00(+0.52%)
Feb 15, 2024 0.2780 0.2780 0.2501 0.2501 1,670 -0.01(-3.14%)
Feb 13, 2024 0.2582 40 -0.01(-3.94%)
Feb 12, 2024 0.2494 0.2688 0.2415 0.2688 5,235 +0.02(+7.65%)
Feb 09, 2024 0.2497 0.2872 0.2497 0.2497 658 -0.04(-13.90%)
Feb 08, 2024 0.2720 0.2974 0.2720 0.2900 2,520 +0.04(+18.03%)
Feb 07, 2024 0.2476 0.2476 0.2457 0.2457 4,500 -0.01(-5.50%)
Feb 06, 2024 0.2400 0.2692 0.2400 0.2600 3,325 -0.01(-2.99%)
Feb 05, 2024 0.2736 0.2760 0.2680 0.2680 3,040 -0.02(-5.53%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.