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
Odyssey Group Intl Inc
(OP:
ODYY
)
0.0400
+0.0075 (+23.08%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 24, 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, 2021
0.8100
0.8900
0.7800
0.8099
91,000
+0.05(+6.57%)
Apr 29, 2021
0.7301
0.8200
0.7000
0.7600
120,563
+0.00(+0.24%)
Apr 28, 2021
0.6900
0.7600
0.6825
0.7582
39,422
-0.03(-3.22%)
Apr 27, 2021
0.7988
0.7988
0.6705
0.7834
47,995
-0.02(-1.95%)
Apr 26, 2021
0.7775
0.7997
0.7100
0.7990
42,036
+0.01(+1.18%)
Apr 23, 2021
0.8190
0.8190
0.7351
0.7897
47,500
-0.02(-2.45%)
Apr 22, 2021
0.7200
0.8900
0.7200
0.8095
50,326
+0.03(+3.78%)
Apr 21, 2021
0.7350
0.8200
0.6631
0.7800
135,722
+0.03(+3.31%)
Apr 20, 2021
0.8400
0.8495
0.7100
0.7550
42,109
-0.02(-3.19%)
Apr 19, 2021
0.8387
0.8387
0.6630
0.7799
32,410
-0.00(-0.04%)
Apr 16, 2021
0.8500
0.8500
0.7802
0.7802
87,200
-0.07(-8.19%)
Apr 15, 2021
0.8750
0.8750
0.7802
0.8498
42,767
-0.00(-0.02%)
Apr 14, 2021
0.8800
0.8900
0.8400
0.8500
23,605
+0.01(+1.19%)
Apr 13, 2021
0.8900
0.9200
0.8400
0.8400
52,669
-0.02(-2.33%)
Apr 12, 2021
0.8900
0.8900
0.8500
0.8600
20,731
+0.00(+0.00%)
Apr 09, 2021
0.9098
0.9400
0.8600
0.8600
54,200
-0.04(-4.44%)
Apr 08, 2021
0.9098
0.9098
0.8500
0.9000
100,068
-0.00(-0.09%)
Apr 07, 2021
0.8499
0.9300
0.8100
0.9008
72,777
+0.09(+11.21%)
Apr 06, 2021
0.8700
0.9790
0.8001
0.8100
59,438
-0.04(-4.71%)
Apr 05, 2021
0.7800
1.000
0.7700
0.8500
142,622
+0.06(+7.55%)
Apr 01, 2021
0.8250
0.8500
0.7903
0.7903
38,100
-0.04(-4.78%)
Mar 31, 2021
0.8798
0.8798
0.7500
0.8300
71,100
-0.03(-3.49%)
Mar 30, 2021
0.8500
0.8898
0.7000
0.8600
39,556
+0.04(+4.88%)
Mar 29, 2021
0.9198
0.9198
0.8200
0.8200
46,724
-0.08(-8.89%)
Mar 26, 2021
0.8900
0.9500
0.8500
0.9000
150,600
+0.07(+8.43%)
Mar 25, 2021
0.9700
0.9700
0.8000
0.8300
89,930
-0.09(-9.78%)
Mar 24, 2021
0.9600
1.000
0.9200
0.9200
121,302
+0.00(+0.00%)
Mar 23, 2021
1.050
1.060
0.9200
0.9200
48,012
-0.11(-10.68%)
Mar 22, 2021
1.000
1.120
0.9800
1.030
116,519
+0.01(+0.98%)
Mar 19, 2021
1.060
1.100
1.000
1.020
175,700
-0.04(-3.77%)
Mar 18, 2021
1.050
1.100
0.9100
1.060
326,571
+0.07(+6.53%)
Mar 17, 2021
1.010
1.070
0.9100
0.9950
259,269
+0.03(+2.58%)
Mar 16, 2021
0.9700
1.040
0.9600
0.9700
68,970
-0.05(-4.90%)
Mar 15, 2021
1.050
1.080
0.9500
1.020
59,454
+0.02(+2.00%)
Mar 12, 2021
1.000
1.100
0.9500
1.000
117,800
+0.00(+0.00%)
Mar 11, 2021
1.070
1.110
1.000
1.000
65,673
-0.01(-0.99%)
Mar 10, 2021
1.050
1.120
1.000
1.010
49,494
-0.11(-9.82%)
Mar 09, 2021
1.120
1.120
1.000
1.120
24,527
+0.00(+0.00%)
Mar 08, 2021
1.150
1.390
0.9000
1.120
107,719
+0.01(+0.90%)
Mar 05, 2021
1.120
1.245
0.9800
1.110
56,000
-0.09(-7.50%)
Mar 04, 2021
1.295
1.410
1.060
1.200
57,268
-0.18(-13.04%)
Mar 03, 2021
1.400
1.590
1.300
1.380
88,990
+0.06(+4.55%)
Mar 02, 2021
1.400
1.400
1.180
1.320
131,159
+0.14(+11.86%)
Mar 01, 2021
1.100
1.180
1.080
1.180
35,843
+0.08(+7.27%)
Feb 26, 2021
0.9300
1.110
0.9300
1.100
127,800
+0.20(+22.22%)
Feb 25, 2021
0.9500
1.000
0.9000
0.9000
48,706
-0.04(-4.76%)
Feb 24, 2021
0.9900
1.030
0.9100
0.9450
45,088
-0.05(-4.55%)
Feb 23, 2021
1.010
1.100
0.8500
0.9900
112,298
-0.08(-7.48%)
Feb 22, 2021
1.050
1.120
1.020
1.070
52,902
-0.03(-2.73%)
Feb 19, 2021
1.090
1.100
1.000
1.100
83,900
+0.05(+4.76%)
Feb 18, 2021
1.010
1.115
0.9600
1.050
119,712
-0.07(-6.25%)
Feb 17, 2021
1.200
1.200
0.9500
1.120
85,213
-0.06(-5.08%)
Feb 16, 2021
1.225
1.250
0.6050
1.180
438,093
-0.07(-5.60%)
Feb 12, 2021
1.300
1.510
1.100
1.250
397,000
-0.25(-16.67%)
Feb 11, 2021
1.840
2.000
1.320
1.500
267,021
-0.34(-18.48%)
Feb 10, 2021
1.880
2.000
1.500
1.840
582,227
+0.09(+5.14%)
Feb 09, 2021
1.400
1.810
1.400
1.750
697,420
+0.60(+52.17%)
Feb 08, 2021
0.8500
1.500
0.8250
1.150
747,364
+0.30(+35.29%)
Feb 05, 2021
0.7000
0.8675
0.6500
0.8500
333,900
+0.23(+37.10%)
Feb 04, 2021
0.4502
0.7000
0.4100
0.6200
367,756
+0.17(+37.78%)
Feb 03, 2021
0.4100
0.4500
0.3600
0.4500
276,225
+0.04(+11.11%)
Feb 02, 2021
0.4000
0.4100
0.3500
0.4050
91,855
+0.03(+6.58%)
Feb 01, 2021
0.3000
0.4000
0.3000
0.3800
51,091
-0.02(-5.02%)
Jan 29, 2021
0.4100
0.4240
0.4000
0.4001
45,300
-0.01(-2.41%)
Jan 28, 2021
0.3900
0.4125
0.3378
0.4100
101,463
-0.01(-1.20%)
Jan 27, 2021
0.4200
0.4675
0.3800
0.4150
138,093
-0.02(-3.49%)
Jan 26, 2021
0.4100
0.4500
0.3800
0.4300
312,511
+0.00(+0.23%)
Jan 25, 2021
0.4400
0.4450
0.4000
0.4290
141,408
-0.01(-1.38%)
Jan 22, 2021
0.3800
0.4400
0.3800
0.4350
204,900
+0.01(+1.16%)
Jan 21, 2021
0.4850
0.4850
0.3600
0.4300
212,988
+0.02(+4.88%)
Jan 20, 2021
0.2999
0.4278
0.2999
0.4100
162,335
+0.01(+2.50%)
Jan 19, 2021
0.3500
0.4400
0.3500
0.4000
108,335
-0.03(-6.98%)
Jan 15, 2021
0.4398
0.4497
0.3100
0.4300
158,600
+0.03(+7.50%)
Jan 14, 2021
0.4450
0.4500
0.3500
0.4000
178,054
-0.03(-6.98%)
Jan 13, 2021
0.3900
0.4300
0.2551
0.4300
122,988
+0.08(+22.82%)
Jan 12, 2021
0.3900
0.3900
0.3400
0.3501
41,015
-0.04(-10.18%)
Jan 11, 2021
0.3000
0.4500
0.2451
0.3898
269,521
+0.11(+41.75%)
Jan 08, 2021
0.2200
0.2780
0.2001
0.2750
135,800
+0.07(+30.95%)
Jan 07, 2021
0.1800
0.2110
0.1800
0.2100
79,781
+0.00(+0.00%)
Jan 06, 2021
0.2050
0.2197
0.1800
0.2100
70,188
+0.01(+5.00%)
Jan 05, 2021
0.2000
0.2200
0.1810
0.2000
225,027
+0.02(+11.11%)
Jan 04, 2021
0.2000
0.2000
0.1750
0.1800
21,033
-0.02(-9.32%)
Dec 31, 2020
0.1985
0.1985
0.1985
44,622
+0.01(+6.38%)
Dec 30, 2020
0.2000
0.2000
0.1730
0.1866
44,622
+0.01(+7.86%)
Dec 29, 2020
0.2000
0.2000
0.1730
0.1730
23,780
-0.02(-11.28%)
Dec 28, 2020
0.1700
0.2100
0.1700
0.1950
68,018
+0.02(+14.71%)
Dec 24, 2020
0.1791
0.2000
0.1700
0.1700
24,400
-0.00(-0.12%)
Dec 23, 2020
0.1730
0.1900
0.1702
0.1702
9,607
-0.00(-1.62%)
Dec 22, 2020
0.1750
0.1787
0.1730
0.1730
31,622
+0.00(+0.00%)
Dec 21, 2020
0.1740
0.2100
0.1730
0.1730
7,297
-0.03(-13.50%)
Dec 18, 2020
0.2000
0.2100
0.1920
0.2000
19,200
-0.01(-4.76%)
Dec 17, 2020
0.2100
0.2100
0.2000
0.2100
9,085
+0.01(+5.00%)
Dec 16, 2020
0.1807
0.2050
0.1805
0.2000
24,471
+0.02(+10.99%)
Dec 15, 2020
0.1800
0.2100
0.1800
0.1802
18,245
-0.01(-7.02%)
Dec 14, 2020
0.2100
0.2300
0.1938
0.1938
58,465
-0.01(-3.10%)
Dec 11, 2020
0.1750
0.2000
0.1750
0.2000
47,900
+0.02(+8.11%)
Dec 10, 2020
0.1800
0.1850
0.1730
0.1850
3,943
+0.01(+5.71%)
Dec 09, 2020
0.1740
0.1850
0.1740
0.1750
16,235
+0.00(+0.00%)
Dec 08, 2020
0.1800
0.1800
0.1730
0.1750
24,278
-0.01(-2.78%)
Dec 07, 2020
0.1700
0.1800
0.1700
0.1800
36,682
-0.01(-2.70%)
Dec 04, 2020
0.1850
0.1925
0.1800
0.1850
12,000
+0.01(+2.78%)
Dec 03, 2020
0.1720
0.1950
0.1700
0.1800
1,175
+0.01(+5.82%)
Dec 02, 2020
0.1720
0.2101
0.1701
0.1701
10,866
-0.00(-0.53%)
Dec 01, 2020
0.1701
0.2100
0.1701
0.1710
9,800
-0.04(-18.57%)
Nov 30, 2020
0.1701
0.2100
0.1701
0.2100
4,500
+0.00(+0.00%)
Nov 27, 2020
0.2100
0.2100
0.2100
0.2100
2,300
+0.01(+5.00%)
Nov 25, 2020
0.1750
0.2000
0.1700
0.2000
21,600
+0.03(+14.29%)
Nov 24, 2020
0.1700
0.1755
0.1700
0.1750
23,580
+0.00(+2.94%)
Nov 23, 2020
0.1701
0.1800
0.1700
0.1700
97,685
-0.00(-0.58%)
Nov 20, 2020
0.1700
0.1900
0.1700
0.1710
27,500
+0.00(+0.59%)
Nov 19, 2020
0.1700
0.1906
0.1700
0.1700
13,460
-0.02(-10.53%)
Nov 18, 2020
0.1700
0.2200
0.1700
0.1900
13,856
+0.02(+11.76%)
Nov 17, 2020
0.2000
0.2160
0.1420
0.1700
17,770
-0.03(-15.00%)
Nov 16, 2020
0.1050
0.2150
0.1050
0.2000
18,309
-0.01(-6.98%)
Nov 13, 2020
0.2000
0.2500
0.1320
0.2150
18,800
+0.04(+19.44%)
Nov 12, 2020
0.1320
0.2598
0.1320
0.1800
51,341
-0.02(-7.69%)
Nov 11, 2020
0.2400
0.2400
0.1910
0.1950
9,135
-0.05(-22.00%)
Nov 10, 2020
0.1800
0.2500
0.1800
0.2500
26,515
-0.00(-0.08%)
Nov 09, 2020
0.2600
0.2600
0.1800
0.2502
12,698
+0.00(+0.08%)
Nov 06, 2020
0.2750
0.2750
0.2500
0.2500
5,900
-0.03(-9.12%)
Nov 05, 2020
0.2700
0.2751
0.2700
0.2751
1,150
-0.01(-3.47%)
Nov 04, 2020
0.2700
0.2950
0.2700
0.2850
12,493
+0.00(+1.79%)
Nov 03, 2020
0.2800
0.2800
0.2800
140
+0.00(+0.00%)
Nov 02, 2020
0.2700
0.2800
0.2700
0.2800
8,132
-0.01(-5.08%)
Oct 30, 2020
0.2950
0.3100
0.2700
0.2950
23,600
+0.02(+9.18%)
Oct 29, 2020
0.3200
0.3200
0.2700
0.2702
7,745
-0.01(-3.50%)
Oct 28, 2020
0.2950
0.3000
0.2800
0.2800
5,397
-0.05(-15.15%)
Oct 27, 2020
0.2800
0.3300
0.2800
0.3300
1,050
+0.05(+17.86%)
Oct 26, 2020
0.2800
0.3200
0.2800
0.2800
46,802
-0.02(-6.04%)
Oct 23, 2020
0.2998
0.2998
0.2800
0.2980
700
+0.02(+6.05%)
Oct 22, 2020
0.2895
0.2900
0.2810
0.2810
5,660
-0.01(-3.10%)
Oct 21, 2020
0.3000
0.3100
0.2800
0.2900
11,028
-0.01(-3.33%)
Oct 20, 2020
0.3065
0.3100
0.3000
0.3000
3,778
-0.00(-1.15%)
Oct 19, 2020
0.2800
0.3035
0.2800
0.3035
4,856
+0.02(+6.49%)
Oct 16, 2020
0.2800
0.2850
0.2800
0.2850
6,800
+0.00(+1.79%)
Oct 15, 2020
0.2800
0.3300
0.2800
0.2800
1,854
+0.00(+0.00%)
Oct 14, 2020
0.2800
0.2989
0.2800
0.2800
3,182
-0.01(-3.45%)
Oct 13, 2020
0.2850
0.2900
0.2800
0.2900
1,219
+0.00(+0.00%)
Oct 12, 2020
0.3450
0.3450
0.2900
0.2900
4,849
-0.01(-1.69%)
Oct 09, 2020
0.3400
0.3400
0.2900
0.2950
8,100
-0.03(-9.51%)
Oct 08, 2020
0.2902
0.3300
0.2820
0.3260
9,093
-0.00(-1.21%)
Oct 07, 2020
0.3100
0.3300
0.2900
0.3300
16,245
+0.04(+13.79%)
Oct 06, 2020
0.2900
0.3300
0.2900
0.2900
2,111
-0.05(-14.71%)
Oct 05, 2020
0.2900
0.3400
0.2900
0.3400
27,803
+0.05(+17.24%)
Oct 02, 2020
0.3200
0.3350
0.2800
0.2900
25,600
-0.03(-9.38%)
Oct 01, 2020
0.3550
0.3550
0.3200
0.3200
8,324
+0.00(+0.00%)
Sep 30, 2020
0.3700
0.3700
0.3200
0.3200
14,858
+0.01(+4.58%)
Sep 29, 2020
0.3093
0.3220
0.2901
0.3060
12,654
+0.03(+9.29%)
Sep 28, 2020
0.3600
0.3600
0.2720
0.2800
6,735
-0.07(-20.00%)
Sep 25, 2020
0.2800
0.3696
0.2500
0.3500
20,700
+0.07(+24.91%)
Sep 24, 2020
0.2802
0.3900
0.2802
0.2802
20,702
-0.01(-3.38%)
Sep 23, 2020
0.2806
0.3000
0.2802
0.2900
19,642
-0.06(-17.14%)
Sep 22, 2020
0.3800
0.3800
0.2650
0.3500
15,860
-0.01(-2.78%)
Sep 21, 2020
0.3000
0.3750
0.2700
0.3600
26,541
+0.02(+5.88%)
Sep 18, 2020
0.3000
0.3700
0.3000
0.3400
3,500
+0.02(+7.09%)
Sep 17, 2020
0.3000
0.3300
0.3000
0.3175
11,158
+0.02(+5.83%)
Sep 16, 2020
0.2750
0.3400
0.2750
0.3000
4,205
-0.04(-11.76%)
Sep 15, 2020
0.3300
0.3400
0.2750
0.3400
20,265
+0.01(+3.03%)
Sep 14, 2020
0.2700
0.3430
0.2700
0.3300
28,840
+0.06(+21.28%)
Sep 11, 2020
0.2820
0.3230
0.2700
0.2721
6,400
-0.03(-9.60%)
Sep 10, 2020
0.2820
0.3420
0.2820
0.3010
5,379
-0.04(-11.21%)
Sep 09, 2020
0.3200
0.3500
0.2800
0.3390
11,398
+0.03(+8.20%)
Sep 08, 2020
0.3500
0.3500
0.2720
0.3133
15,877
-0.04(-10.49%)
Sep 04, 2020
0.3300
0.3500
0.3260
0.3500
3,500
-0.01(-3.15%)
Sep 03, 2020
0.3300
0.3880
0.3300
0.3614
9,174
+0.00(+1.18%)
Sep 02, 2020
0.3925
0.3925
0.3302
0.3572
12,980
+0.03(+7.59%)
Sep 01, 2020
0.2600
0.3930
0.2600
0.3320
27,112
+0.02(+6.41%)
Aug 31, 2020
0.2600
0.3700
0.2600
0.3120
15,187
-0.02(-5.45%)
Aug 28, 2020
0.3750
0.3899
0.3010
0.3300
23,700
-0.04(-10.81%)
Aug 27, 2020
0.3650
0.3999
0.3650
0.3700
29,784
-0.02(-5.13%)
Aug 26, 2020
0.4000
0.4000
0.3800
0.3900
21,767
-0.01(-2.48%)
Aug 25, 2020
0.3800
0.4180
0.3800
0.3999
28,696
+0.02(+4.69%)
Aug 24, 2020
0.3900
0.4400
0.3820
0.3820
25,202
+0.00(+0.53%)
Aug 21, 2020
0.3800
0.4400
0.3800
0.3800
49,300
-0.01(-2.56%)
Aug 20, 2020
0.4400
0.4500
0.3620
0.3900
68,737
-0.04(-9.30%)
Aug 19, 2020
0.4400
0.4800
0.4200
0.4300
41,114
-0.05(-11.34%)
Aug 18, 2020
0.4799
0.5000
0.4423
0.4850
35,376
+0.01(+1.06%)
Aug 17, 2020
0.4435
0.4800
0.4400
0.4799
35,625
+0.01(+3.20%)
Aug 14, 2020
0.4700
0.4700
0.4400
0.4650
31,100
-0.00(-1.06%)
Aug 13, 2020
0.4400
0.4700
0.4400
0.4700
66,023
+0.01(+3.27%)
Aug 12, 2020
0.4601
0.4800
0.4402
0.4551
30,215
-0.01(-1.11%)
Aug 11, 2020
0.4600
0.4800
0.4330
0.4602
41,534
-0.04(-7.96%)
Aug 10, 2020
0.4999
0.5000
0.4310
0.5000
18,600
+0.00(+0.02%)
Aug 07, 2020
0.4261
0.5000
0.4261
0.4999
34,500
+0.04(+8.67%)
Aug 06, 2020
0.4950
0.4950
0.4300
0.4600
30,416
-0.02(-4.15%)
Aug 05, 2020
0.4228
0.5099
0.4215
0.4799
30,946
+0.04(+8.94%)
Aug 04, 2020
0.4100
0.5200
0.4100
0.4405
36,702
+0.01(+2.44%)
Aug 03, 2020
0.4785
0.5580
0.4300
0.4300
68,137
-0.05(-9.82%)
Jul 31, 2020
0.3905
0.5675
0.3905
0.4768
49,600
+0.04(+8.36%)
Jul 30, 2020
0.4498
0.4498
0.3650
0.4400
64,209
-0.01(-2.18%)
Jul 29, 2020
0.3812
0.4798
0.3812
0.4498
107,670
-0.03(-6.29%)
Jul 28, 2020
0.5000
0.5000
0.4500
0.4800
61,115
-0.02(-4.00%)
Jul 27, 2020
0.5675
0.5675
0.4500
0.5000
81,630
-0.07(-11.89%)
Jul 24, 2020
0.5200
0.5776
0.4000
0.5675
54,300
-0.01(-1.77%)
Jul 23, 2020
0.6700
0.6700
0.5400
0.5777
50,567
+0.00(+0.45%)
Jul 22, 2020
0.5900
0.6100
0.5500
0.5751
84,331
-0.01(-2.53%)
Jul 21, 2020
0.5650
0.5900
0.5000
0.5900
85,983
+0.02(+3.58%)
Jul 20, 2020
0.5300
0.6100
0.5300
0.5696
46,658
+0.04(+7.47%)
Jul 17, 2020
0.5600
0.5800
0.5212
0.5300
96,100
-0.05(-8.54%)
Jul 16, 2020
0.6300
0.6300
0.5600
0.5795
50,028
-0.05(-7.28%)
Jul 15, 2020
0.5800
0.6535
0.5411
0.6250
121,676
+0.03(+4.17%)
Jul 14, 2020
0.6460
0.6500
0.5800
0.6000
169,570
-0.05(-7.69%)
Jul 13, 2020
0.6810
0.7100
0.6460
0.6500
204,822
-0.03(-4.41%)
Jul 10, 2020
0.7200
0.8000
0.6800
0.6800
705,700
-0.02(-2.44%)
Jul 09, 2020
0.7150
0.7550
0.6356
0.6970
163,905
-0.06(-7.68%)
Jul 08, 2020
0.7780
0.7780
0.6800
0.7550
109,610
-0.02(-1.95%)
Jul 07, 2020
0.7600
0.8500
0.7000
0.7700
295,174
-0.00(-0.13%)
Jul 06, 2020
0.8100
0.9480
0.7620
0.7710
825,828
-0.01(-1.15%)
Jul 02, 2020
0.7300
0.8800
0.7128
0.7800
223,700
-0.10(-11.36%)
Jul 01, 2020
0.8900
0.9500
0.7500
0.8800
390,982
-0.01(-0.56%)
Jun 30, 2020
0.8800
1.100
0.8000
0.8850
572,779
+0.14(+18.00%)
Jun 29, 2020
0.7200
0.8099
0.7200
0.7500
115,845
+0.02(+2.74%)
Jun 26, 2020
0.8200
0.8200
0.7300
0.7300
91,200
-0.09(-10.98%)
Jun 25, 2020
0.8900
0.8900
0.7100
0.8200
69,106
+0.03(+3.80%)
Jun 24, 2020
0.7900
0.8500
0.7500
0.7900
269,774
+0.09(+12.86%)
Jun 23, 2020
0.7900
0.7900
0.7000
0.7000
32,019
-0.10(-12.50%)
Jun 22, 2020
0.7999
0.8275
0.7000
0.8000
69,888
+0.00(+0.00%)
Jun 19, 2020
0.8000
0.8500
0.7965
0.8000
85,500
+0.00(+0.00%)
Jun 18, 2020
0.9000
0.9000
0.7900
0.8000
187,198
+0.05(+6.67%)
Jun 17, 2020
0.7600
0.7600
0.7000
0.7500
32,150
+0.03(+4.17%)
Jun 16, 2020
0.8225
0.8250
0.6900
0.7200
75,194
-0.10(-12.73%)
Jun 15, 2020
0.7500
0.9000
0.7500
0.8250
45,682
+0.03(+3.77%)
Jun 12, 2020
0.8900
1.000
0.7812
0.7950
114,000
-0.01(-0.75%)
Jun 11, 2020
0.8500
0.9800
0.8000
0.8010
286,559
+0.00(+0.13%)
Jun 10, 2020
0.8950
0.8950
0.8000
0.8000
81,213
-0.02(-2.44%)
Jun 09, 2020
0.9500
1.040
0.8151
0.8200
210,706
+0.01(+1.23%)
Jun 08, 2020
0.8600
0.9680
0.8000
0.8100
219,437
+0.00(+0.00%)
Jun 05, 2020
0.7850
0.8400
0.7800
0.8100
4,800
+0.01(+0.62%)
Jun 04, 2020
0.8350
0.8400
0.7800
0.8050
8,443
-0.04(-5.29%)
Jun 03, 2020
0.8277
0.9979
0.7930
0.8500
50,256
+0.00(+0.00%)
Jun 02, 2020
1.100
1.100
0.8208
0.8500
11,105
+0.00(+0.00%)
Jun 01, 2020
1.000
1.100
0.8500
0.8500
11,644
-0.15(-15.00%)
May 29, 2020
0.8501
1.000
0.8501
1.000
6,200
+0.05(+5.26%)
May 28, 2020
0.8000
1.050
0.8000
0.9500
16,562
+0.15(+18.75%)
May 27, 2020
0.8500
1.000
0.8000
0.8000
29,122
-0.10(-11.11%)
May 26, 2020
1.060
1.130
0.8500
0.9000
28,834
-0.23(-20.35%)
May 22, 2020
1.155
1.300
1.020
1.130
27,400
-0.08(-6.61%)
May 21, 2020
1.290
1.350
1.200
1.210
13,534
-0.13(-9.70%)
May 20, 2020
1.295
1.440
1.160
1.340
74,456
+0.04(+3.08%)
May 19, 2020
1.300
1.450
1.295
1.300
28,816
-0.07(-5.11%)
May 18, 2020
2.200
2.200
1.270
1.370
40,049
-0.81(-37.16%)
May 15, 2020
1.750
2.200
1.330
2.180
19,900
+0.18(+9.00%)
May 14, 2020
2.100
2.275
2.000
2.000
17,623
-0.15(-6.98%)
May 13, 2020
2.950
2.950
2.150
2.150
30,388
-0.80(-27.12%)
May 12, 2020
3.100
3.100
2.800
2.950
17,821
+0.28(+10.49%)
May 11, 2020
3.130
3.150
2.660
2.670
33,319
-0.35(-11.59%)
May 08, 2020
3.275
3.300
3.020
3.020
16,700
-0.06(-1.95%)
May 07, 2020
3.060
3.095
3.000
3.080
10,532
+0.00(+0.00%)
May 06, 2020
2.460
3.500
2.300
3.080
82,261
+0.82(+36.28%)
May 05, 2020
2.250
2.260
2.050
2.260
19,293
+0.02(+0.89%)
May 04, 2020
2.600
2.800
2.240
2.240
6,425
-0.46(-17.04%)
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.