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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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 (%)
Feb 28, 2022
0.0936
0.0950
0.0850
0.0900
175,636
-0.00(-2.17%)
Feb 25, 2022
0.0926
0.0965
0.0920
0.0920
128,600
-0.00(-2.65%)
Feb 24, 2022
0.0980
0.0980
0.0935
0.0945
244,967
-0.00(-3.57%)
Feb 23, 2022
0.0950
0.0995
0.0891
0.0980
179,927
+0.00(+1.03%)
Feb 22, 2022
0.0990
0.1055
0.0975
0.0970
217,993
-0.00(-3.00%)
Feb 18, 2022
0.1000
0
+0.00(+2.04%)
Feb 17, 2022
0.1000
0.1095
0.0900
0.0980
479,599
+0.01(+13.95%)
Feb 16, 2022
0.0850
0.1000
0.0836
0.0860
580,416
-0.00(-2.27%)
Feb 15, 2022
0.0876
0.0917
0.0850
0.0880
439,401
-0.00(-1.46%)
Feb 14, 2022
0.0897
0.0918
0.0854
0.0893
217,113
-0.00(-2.72%)
Feb 11, 2022
0.0980
0.0990
0.0850
0.0918
678,928
-0.01(-6.33%)
Feb 10, 2022
0.0981
0.1040
0.0962
0.0980
244,151
-0.01(-5.77%)
Feb 09, 2022
0.1000
0.1040
0.0950
0.1040
863,323
+0.01(+9.36%)
Feb 08, 2022
0.1089
0.1089
0.0950
0.0951
326,468
-0.01(-6.76%)
Feb 07, 2022
0.1089
0.1100
0.1010
0.1020
361,054
-0.01(-6.42%)
Feb 04, 2022
0.1107
0.1110
0.1002
0.1090
690,741
-0.00(-0.73%)
Feb 03, 2022
0.1100
0.1098
521,489
-0.00(-2.23%)
Feb 02, 2022
0.1100
0.1170
0.1022
0.1123
400,739
+0.00(+2.09%)
Feb 01, 2022
0.1075
0.1113
0.1050
0.1100
363,026
+0.01(+5.36%)
Jan 31, 2022
0.1100
0.1100
0.1000
0.1044
665,845
+0.00(+2.45%)
Jan 28, 2022
0.1119
0.1119
0.0994
0.1019
1,060,695
-0.01(-7.36%)
Jan 27, 2022
0.1190
0.1190
0.1000
0.1100
348,833
-0.01(-4.35%)
Jan 26, 2022
0.1176
0.1240
0.1143
0.1150
674,876
-0.00(-1.29%)
Jan 25, 2022
0.1250
0.1300
0.1000
0.1165
721,693
-0.01(-6.80%)
Jan 24, 2022
0.1283
0.1340
0.1200
0.1250
266,188
-0.00(-0.16%)
Jan 21, 2022
0.1439
0.1439
0.1242
0.1252
248,699
-0.01(-9.21%)
Jan 20, 2022
0.1300
0.1406
0.1300
0.1379
392,336
+0.01(+6.08%)
Jan 19, 2022
0.1330
0.1400
0.1250
0.1300
565,042
-0.01(-5.52%)
Jan 18, 2022
0.1430
0.1470
0.1327
0.1376
319,327
-0.00(-2.41%)
Jan 14, 2022
0.1410
0
-0.01(-6.00%)
Jan 13, 2022
0.1410
0.1550
0.1400
0.1500
954,175
+0.01(+9.09%)
Jan 12, 2022
0.1270
0.1390
0.1203
0.1375
847,433
+0.01(+5.93%)
Jan 11, 2022
0.1223
0.1298
0.1200
0.1298
375,115
+0.01(+5.10%)
Jan 10, 2022
0.1345
0.1345
0.1201
0.1235
576,369
-0.01(-8.18%)
Jan 07, 2022
0.1360
0.1360
0.1340
0.1345
53,575
-0.00(-0.37%)
Jan 06, 2022
0.1360
0.1424
0.1300
0.1350
297,135
+0.00(+3.69%)
Jan 05, 2022
0.1350
0.1359
0.1300
0.1302
468,100
-0.00(-3.63%)
Jan 04, 2022
0.1306
0.1360
0.0135
0.1351
492,598
+0.00(+0.82%)
Jan 03, 2022
0.1350
0.1353
0.1257
0.1340
452,347
+0.00(+3.08%)
Dec 31, 2021
0.1310
0.1398
0.1280
0.1300
734,366
-0.00(-2.55%)
Dec 30, 2021
0.1367
0.1450
0.1270
0.1334
1,649,322
-0.00(-1.91%)
Dec 29, 2021
0.1350
0.1458
0.1350
0.1360
560,681
-0.00(-1.38%)
Dec 28, 2021
0.1450
0.1550
0.1300
0.1379
550,358
-0.01(-4.96%)
Dec 27, 2021
0.1460
0.1570
0.1350
0.1451
263,191
-0.00(-2.75%)
Dec 23, 2021
0.1400
0.1620
0.1400
0.1492
1,064,445
+0.01(+6.88%)
Dec 22, 2021
0.1550
0.1550
0.1250
0.1396
1,903,905
-0.01(-9.23%)
Dec 21, 2021
0.1753
0.1800
0.1411
0.1538
1,941,426
-0.02(-13.60%)
Dec 20, 2021
0.1800
0.1860
0.1645
0.1780
935,523
-0.02(-8.25%)
Dec 17, 2021
0.2000
0.2000
0.1850
0.1940
747,815
-0.01(-2.95%)
Dec 16, 2021
0.1950
0.2015
0.1900
0.1999
759,829
+0.01(+3.58%)
Dec 15, 2021
0.2010
0.2040
0.1900
0.1930
440,368
-0.01(-3.98%)
Dec 14, 2021
0.2050
0.2100
0.1980
0.2010
543,260
+0.00(+2.29%)
Dec 13, 2021
0.2100
0.2100
0.1965
0.1965
389,662
-0.00(-1.75%)
Dec 10, 2021
0.2025
0.2150
0.1930
0.2000
702,393
-0.00(-1.23%)
Dec 09, 2021
0.2200
0.2200
0.2000
0.2025
518,657
-0.02(-7.95%)
Dec 08, 2021
0.2350
0.2450
0.2060
0.2200
1,101,907
-0.01(-6.38%)
Dec 07, 2021
0.2149
0.2450
0.2000
0.2350
1,686,852
+0.02(+11.90%)
Dec 06, 2021
0.2030
0.2150
0.1810
0.2100
1,439,564
-0.01(-2.55%)
Dec 03, 2021
0.2350
0.2370
0.2100
0.2155
548,428
-0.01(-6.10%)
Dec 02, 2021
0.2490
0.2490
0.2210
0.2295
1,320,653
-0.04(-13.40%)
Dec 01, 2021
0.2997
0.3000
0.2500
0.2650
1,780,249
-0.02(-8.62%)
Nov 30, 2021
0.3105
0.3150
0.2750
0.2900
715,222
-0.03(-8.81%)
Nov 29, 2021
0.3295
0.3305
0.3090
0.3180
601,880
-0.01(-3.34%)
Nov 26, 2021
0.3400
0.3490
0.3090
0.3290
1,307,116
+0.02(+6.33%)
Nov 24, 2021
0.3050
0.3100
0.2710
0.3094
1,288,183
-0.00(-0.83%)
Nov 23, 2021
0.3330
0.3389
0.2955
0.3120
1,839,111
-0.02(-6.31%)
Nov 22, 2021
0.3350
0.3550
0.3130
0.3330
2,954,854
+0.02(+7.94%)
Nov 19, 2021
0.3000
0.3100
0.2810
0.3085
1,403,304
+0.02(+7.04%)
Nov 18, 2021
0.3698
0.2949
0.2760
0.2882
2,785,452
-0.06(-17.16%)
Nov 17, 2021
0.2850
0.3479
0.2645
0.3479
2,234,320
+0.07(+25.14%)
Nov 16, 2021
0.2600
0.2959
0.2551
0.2780
818,602
-0.01(-2.39%)
Nov 15, 2021
0.2700
0.3175
0.2410
0.2848
1,525,148
+0.01(+5.52%)
Nov 12, 2021
0.2500
0.2950
0.2500
0.2699
601,049
+0.00(+1.28%)
Nov 11, 2021
0.2900
0.3795
0.2440
0.2665
4,824,632
-0.03(-11.17%)
Nov 10, 2021
0.2050
0.3600
0.3000
3,101,598
+0.09(+46.06%)
Nov 09, 2021
0.2000
0.2100
0.1974
0.2054
770,063
+0.01(+2.70%)
Nov 08, 2021
0.2000
0.2090
0.2000
0.2000
506,285
-0.00(-2.20%)
Nov 05, 2021
0.2020
0.2090
0.1978
0.2045
402,344
+0.00(+1.24%)
Nov 04, 2021
0.2000
0.2020
0.1977
0.2020
749,725
+0.00(+0.50%)
Nov 03, 2021
0.1994
0.2020
0.1977
0.2010
474,069
+0.00(+0.25%)
Nov 02, 2021
0.1980
0.2026
0.1950
0.2005
635,834
+0.00(+0.20%)
Nov 01, 2021
0.1983
0.2100
0.2010
0.2001
609,499
-0.00(-0.45%)
Oct 29, 2021
0.1998
0.2050
0.1965
0.2010
642,180
-0.00(-1.95%)
Oct 28, 2021
0.1960
0.2100
0.1960
0.2050
724,363
+0.00(+1.99%)
Oct 27, 2021
0.1950
0.2020
0.1950
0.2010
539,077
-0.00(-0.25%)
Oct 26, 2021
0.2070
0.2010
0.2015
428,406
-0.00(-0.25%)
Oct 25, 2021
0.2002
0.2072
0.2002
0.2020
212,875
+0.00(+0.85%)
Oct 22, 2021
0.2100
0.2200
0.2000
0.2003
414,028
-0.00(-2.05%)
Oct 21, 2021
0.1991
0.2140
0.1970
0.2045
1,109,150
+0.00(+1.24%)
Oct 20, 2021
0.2010
0.2050
0.1990
0.2020
772,635
+0.00(+0.00%)
Oct 19, 2021
0.2027
0.2085
0.2010
0.2020
267,744
-0.01(-2.93%)
Oct 18, 2021
0.2150
0.2207
0.2000
0.2081
223,577
-0.01(-5.67%)
Oct 15, 2021
0.2236
0.2250
0.2069
0.2206
286,932
-0.00(-0.41%)
Oct 14, 2021
0.2180
0.2215
0.2010
0.2215
677,795
+0.00(+2.07%)
Oct 13, 2021
0.2101
0.2200
0.2050
0.2170
330,910
+0.01(+4.33%)
Oct 12, 2021
0.2203
0.2300
0.2010
0.2080
424,252
-0.02(-8.37%)
Oct 11, 2021
0.2203
0.2300
0.2203
0.2270
230,462
-0.01(-3.40%)
Oct 08, 2021
0.2350
0.2350
0.2201
0.2350
232,675
+0.00(+1.60%)
Oct 07, 2021
0.2420
0.2483
0.2200
0.2313
345,355
-0.01(-4.42%)
Oct 06, 2021
0.2250
0.2545
0.1950
0.2420
1,596,317
+0.01(+5.22%)
Oct 05, 2021
0.2275
0.2500
0.2129
0.2300
355,467
+0.01(+2.22%)
Oct 04, 2021
0.2598
0.2675
0.2250
0.2250
674,566
-0.04(-16.51%)
Oct 01, 2021
0.2700
0.2726
0.2485
0.2695
374,147
+0.00(+0.45%)
Sep 30, 2021
0.2675
0.2850
0.2600
0.2683
314,512
+0.00(+0.49%)
Sep 29, 2021
0.2735
0.2850
0.2600
0.2670
295,087
-0.01(-3.78%)
Sep 28, 2021
0.2914
0.3099
0.2700
0.2775
473,452
-0.01(-4.77%)
Sep 27, 2021
0.3110
0.3110
0.2720
0.2914
557,721
-0.02(-5.82%)
Sep 24, 2021
0.3095
0.3095
0.2700
0.3094
707,219
+0.00(+1.44%)
Sep 23, 2021
0.2850
0.3050
0.2651
0.3050
466,073
+0.02(+7.02%)
Sep 22, 2021
0.3045
0.3100
0.2801
0.2850
487,541
-0.02(-6.56%)
Sep 21, 2021
0.2850
0.3081
0.2700
0.3050
705,913
+0.03(+12.96%)
Sep 20, 2021
0.2900
0.2900
0.2300
0.2700
1,034,690
-0.02(-6.64%)
Sep 17, 2021
0.2898
0.2945
0.2501
0.2892
336,194
+0.00(+1.23%)
Sep 16, 2021
0.3100
0.3190
0.2100
0.2857
979,111
-0.02(-6.54%)
Sep 15, 2021
0.3195
0.3199
0.2583
0.3057
1,657,796
-0.01(-2.58%)
Sep 14, 2021
0.3250
0.3530
0.2801
0.3138
1,465,431
-0.01(-3.45%)
Sep 13, 2021
0.3000
0.3530
0.2850
0.3250
1,928,188
+0.04(+15.25%)
Sep 10, 2021
0.2450
0.3112
0.2068
0.2820
2,377,519
+0.03(+12.80%)
Sep 09, 2021
0.1995
0.2500
0.1867
0.2500
2,034,834
+0.07(+35.14%)
Sep 08, 2021
0.1900
0.2050
0.1750
0.1850
1,460,411
+0.00(+0.82%)
Sep 07, 2021
0.1550
0.1890
0.1501
0.1835
1,218,654
+0.04(+23.57%)
Sep 03, 2021
0.1259
0.1535
0.1251
0.1485
1,036,230
+0.02(+16.20%)
Sep 02, 2021
0.1285
0.1340
0.1112
0.1278
1,152,669
-0.00(-0.16%)
Sep 01, 2021
0.1360
0.1390
0.1213
0.1280
1,182,401
-0.01(-7.85%)
Aug 31, 2021
0.1420
0.1435
0.1351
0.1389
743,854
-0.00(-3.07%)
Aug 30, 2021
0.1580
0.1580
0.1386
0.1433
868,002
-0.01(-4.47%)
Aug 27, 2021
0.1600
0.1600
0.1480
0.1500
1,092,721
-0.01(-3.60%)
Aug 26, 2021
0.1641
0.1690
0.1556
0.1556
294,494
-0.01(-7.55%)
Aug 25, 2021
0.1551
0.1700
0.1551
0.1683
372,038
-0.00(-0.88%)
Aug 24, 2021
0.1600
0.1720
0.1565
0.1698
630,060
+0.01(+6.13%)
Aug 23, 2021
0.1650
0.1729
0.1500
0.1600
1,108,886
-0.01(-4.19%)
Aug 20, 2021
0.1690
0.1700
0.1600
0.1670
671,672
-0.00(-1.18%)
Aug 19, 2021
0.1751
0.1771
0.1600
0.1690
470,546
-0.01(-3.59%)
Aug 18, 2021
0.1900
0.1900
0.1687
0.1753
517,776
-0.00(-2.34%)
Aug 17, 2021
0.1730
0.1830
0.1700
0.1795
180,157
+0.01(+4.36%)
Aug 16, 2021
0.1742
0.1760
0.1700
0.1720
301,870
-0.01(-4.44%)
Aug 13, 2021
0.1730
0.1900
0.1660
0.1800
1,124,824
+0.01(+3.21%)
Aug 12, 2021
0.1750
0.1768
0.1710
0.1744
285,393
+0.00(+0.23%)
Aug 11, 2021
0.1797
0.1797
0.1700
0.1740
356,573
-0.00(-1.69%)
Aug 10, 2021
0.1750
0.1850
0.1710
0.1770
682,864
+0.00(+0.57%)
Aug 09, 2021
0.1800
0.1800
0.1700
0.1760
338,940
-0.00(-0.45%)
Aug 06, 2021
0.1685
0.1905
0.1650
0.1768
1,402,699
+0.01(+4.93%)
Aug 05, 2021
0.1684
0.1750
0.1660
0.1685
306,495
-0.00(-0.18%)
Aug 04, 2021
0.1800
0.1800
0.1670
0.1688
593,064
-0.01(-6.17%)
Aug 03, 2021
0.1711
0.1839
0.1711
0.1799
166,469
-0.00(-0.06%)
Aug 02, 2021
0.1950
0.1950
0.1700
0.1800
716,130
-0.00(-1.10%)
Jul 30, 2021
0.1675
0.1950
0.1667
0.1820
876,684
+0.01(+7.06%)
Jul 29, 2021
0.1713
0.1720
0.1675
0.1700
142,699
-0.00(-0.29%)
Jul 28, 2021
0.1717
0.1750
0.1700
0.1705
317,943
-0.00(-0.53%)
Jul 27, 2021
0.1720
0.1800
0.1700
0.1714
441,509
-0.01(-4.78%)
Jul 26, 2021
0.1750
0.1830
0.1706
0.1800
471,140
+0.01(+3.75%)
Jul 23, 2021
0.1741
0.1895
0.1700
0.1735
297,478
-0.01(-3.61%)
Jul 22, 2021
0.1850
0.1850
0.1710
0.1800
140,343
-0.01(-2.70%)
Jul 21, 2021
0.1790
0.1850
0.1650
0.1850
606,867
+0.01(+3.35%)
Jul 20, 2021
0.1730
0.1815
0.1714
0.1790
478,560
-0.00(-0.56%)
Jul 19, 2021
0.1700
0.1848
0.1650
0.1800
595,322
+0.01(+3.09%)
Jul 16, 2021
0.1750
0.1800
0.1700
0.1746
371,724
-0.01(-3.00%)
Jul 15, 2021
0.1775
0.1800
0.1650
0.1800
805,723
+0.00(+0.33%)
Jul 14, 2021
0.1850
0.1850
0.1700
0.1794
389,208
-0.00(-0.44%)
Jul 13, 2021
0.1860
0.1900
0.1774
0.1802
548,588
-0.01(-2.86%)
Jul 12, 2021
0.1900
0.1900
0.1770
0.1855
778,831
-0.01(-3.08%)
Jul 09, 2021
0.1915
0.1999
0.1825
0.1914
404,346
+0.00(+0.21%)
Jul 08, 2021
0.1950
0.1950
0.1818
0.1910
813,537
-0.00(-0.52%)
Jul 07, 2021
0.1999
0.1999
0.1900
0.1920
538,430
-0.00(-0.57%)
Jul 06, 2021
0.2121
0.2121
0.1902
0.1931
387,591
-0.01(-4.59%)
Jul 02, 2021
0.2100
0.2100
0.1915
0.2024
538,613
+0.00(+1.20%)
Jul 01, 2021
0.2099
0.2100
0.2000
0.2000
348,944
+0.00(+0.35%)
Jun 30, 2021
0.2100
0.2100
0.1900
0.1993
630,200
-0.01(-4.32%)
Jun 29, 2021
0.2083
0.2150
0.1985
0.2083
1,029,045
-0.00(-0.57%)
Jun 28, 2021
0.2068
0.2125
0.1950
0.2095
675,720
+0.01(+6.62%)
Jun 25, 2021
0.2104
0.2151
0.1965
0.1965
700,318
-0.01(-3.11%)
Jun 24, 2021
0.2115
0.2115
0.1920
0.2028
733,869
-0.01(-2.97%)
Jun 23, 2021
0.2000
0.2110
0.1850
0.2090
1,433,246
+0.01(+4.50%)
Jun 22, 2021
0.2000
0.2090
0.1900
0.2000
396,216
-0.00(-0.50%)
Jun 21, 2021
0.2200
0.2200
0.1951
0.2010
932,590
-0.02(-8.64%)
Jun 18, 2021
0.2102
0.2290
0.1918
0.2200
1,702,326
+0.02(+10.06%)
Jun 17, 2021
0.1950
0.2049
0.1893
0.1999
623,886
+0.01(+5.21%)
Jun 16, 2021
0.1990
0.1990
0.1805
0.1900
793,005
-0.01(-4.52%)
Jun 15, 2021
0.2040
0.2040
0.1900
0.1990
429,544
-0.00(-1.49%)
Jun 14, 2021
0.2000
0.2127
0.1952
0.2020
585,252
+0.00(+1.05%)
Jun 11, 2021
0.1950
0.2150
0.1900
0.1999
979,744
+0.00(+2.51%)
Jun 10, 2021
0.2200
0.2275
0.1762
0.1950
2,954,095
-0.02(-11.24%)
Jun 09, 2021
0.2300
0.2300
0.2175
0.2197
804,368
+0.00(+1.06%)
Jun 08, 2021
0.2600
0.2600
0.2160
0.2174
772,957
-0.03(-11.27%)
Jun 07, 2021
0.2350
0.2800
0.2300
0.2450
1,399,800
+0.01(+6.52%)
Jun 04, 2021
0.2015
0.2300
0.1901
0.2300
1,416,787
+0.04(+21.05%)
Jun 03, 2021
0.2020
0.2175
0.1705
0.1900
831,212
-0.01(-6.45%)
Jun 02, 2021
0.2050
0.2150
0.2000
0.2031
1,171,063
-0.01(-3.24%)
Jun 01, 2021
0.2085
0.2150
0.2000
0.2099
815,208
+0.01(+4.43%)
May 28, 2021
0.2200
0.2200
0.2000
0.2010
585,105
-0.01(-4.29%)
May 27, 2021
0.2020
0.2200
0.2001
0.2100
583,547
+0.00(+0.96%)
May 26, 2021
0.2090
0.2100
0.2020
0.2080
549,921
-0.00(-0.24%)
May 25, 2021
0.2250
0.2280
0.2025
0.2085
389,199
-0.02(-7.33%)
May 24, 2021
0.2250
0.2250
0.2016
0.2250
992,427
+0.01(+2.41%)
May 21, 2021
0.2100
0.2200
0.2001
0.2197
430,203
+0.00(+2.00%)
May 20, 2021
0.2200
0.2200
0.2100
0.2154
535,064
-0.00(-2.09%)
May 19, 2021
0.2300
0.2300
0.2100
0.2200
637,265
-0.01(-3.30%)
May 18, 2021
0.2100
0.2433
0.1860
0.2275
1,402,304
+0.01(+4.60%)
May 17, 2021
0.2170
0.2300
0.2140
0.2175
924,139
+0.01(+3.33%)
May 14, 2021
0.1765
0.2200
0.1765
0.2105
2,811,384
+0.03(+18.93%)
May 13, 2021
0.2002
0.2101
0.1700
0.1770
1,174,086
-0.03(-12.38%)
May 12, 2021
0.2010
0.2250
0.2000
0.2020
530,987
-0.00(-1.37%)
May 11, 2021
0.2003
0.2300
0.1800
0.2048
1,222,716
-0.01(-4.30%)
May 10, 2021
0.2345
0.2524
0.1970
0.2140
1,767,307
-0.02(-6.96%)
May 07, 2021
0.2500
0.2690
0.2030
0.2300
2,554,090
-0.03(-11.67%)
May 06, 2021
0.2800
0.2930
0.2179
0.2604
1,169,523
-0.03(-9.11%)
May 05, 2021
0.2800
0.3200
0.2650
0.2865
888,204
+0.00(+0.24%)
May 04, 2021
0.3075
0.3102
0.2750
0.2858
509,180
-0.02(-7.45%)
May 03, 2021
0.3025
0.3261
0.3000
0.3088
233,643
+0.01(+2.49%)
Apr 30, 2021
0.3150
0.3150
0.2910
0.3013
327,200
+0.00(+0.37%)
Apr 29, 2021
0.3300
0.3300
0.3002
0.3002
286,626
-0.02(-6.16%)
Apr 28, 2021
0.3329
0.3330
0.3032
0.3199
686,201
-0.01(-3.06%)
Apr 27, 2021
0.3025
0.3500
0.3000
0.3300
1,133,329
+0.03(+9.45%)
Apr 26, 2021
0.3000
0.3138
0.2800
0.3015
1,263,108
-0.01(-2.43%)
Apr 23, 2021
0.3000
0.3165
0.2750
0.3090
1,706,700
+0.00(+0.32%)
Apr 22, 2021
0.3300
0.3400
0.2720
0.3080
4,045,212
-0.03(-9.41%)
Apr 21, 2021
0.3200
0.3481
0.3110
0.3400
348,262
+0.01(+1.49%)
Apr 20, 2021
0.3599
0.3599
0.3153
0.3350
1,198,070
-0.03(-9.34%)
Apr 19, 2021
0.4000
0.4000
0.3601
0.3695
708,598
-0.03(-7.63%)
Apr 16, 2021
0.3900
0.4000
0.3511
0.4000
820,100
+0.00(+0.03%)
Apr 15, 2021
0.4016
0.4190
0.3316
0.3999
1,050,630
+0.00(+0.30%)
Apr 14, 2021
0.3960
0.4450
0.3800
0.3987
1,440,801
+0.00(+0.91%)
Apr 13, 2021
0.3901
0.4200
0.3850
0.3951
643,631
+0.00(+0.38%)
Apr 12, 2021
0.4200
0.4200
0.3900
0.3936
677,552
-0.03(-7.39%)
Apr 09, 2021
0.3960
0.4250
0.3811
0.4250
662,300
+0.02(+6.25%)
Apr 08, 2021
0.4200
0.4200
0.3800
0.4000
1,356,926
-0.01(-2.44%)
Apr 07, 2021
0.4040
0.4151
0.3801
0.4100
571,320
+0.00(+1.23%)
Apr 06, 2021
0.4400
0.4800
0.3761
0.4050
1,197,854
-0.02(-4.26%)
Apr 05, 2021
0.4900
0.4900
0.4002
0.4230
965,370
-0.05(-10.95%)
Apr 01, 2021
0.5143
0.5143
0.4500
0.4750
628,300
-0.01(-1.25%)
Mar 31, 2021
0.3976
0.5190
0.3976
0.4810
1,353,765
+0.07(+16.16%)
Mar 30, 2021
0.3899
0.4200
0.3812
0.4141
662,123
+0.03(+8.55%)
Mar 29, 2021
0.3890
0.4000
0.3700
0.3815
626,778
+0.01(+1.73%)
Mar 26, 2021
0.3501
0.3890
0.3300
0.3750
397,600
+0.04(+11.77%)
Mar 25, 2021
0.3700
0.3700
0.3200
0.3355
928,065
-0.02(-6.81%)
Mar 24, 2021
0.4000
0.4000
0.3500
0.3600
1,513,220
-0.03(-8.28%)
Mar 23, 2021
0.4161
0.4186
0.3700
0.3925
672,440
-0.02(-4.27%)
Mar 22, 2021
0.4237
0.4237
0.3960
0.4100
510,979
-0.01(-1.87%)
Mar 19, 2021
0.4299
0.4299
0.3900
0.4178
1,046,500
-0.01(-1.30%)
Mar 18, 2021
0.4150
0.4400
0.4100
0.4233
901,009
+0.02(+5.53%)
Mar 17, 2021
0.4000
0.4350
0.3946
0.4011
573,423
-0.01(-2.76%)
Mar 16, 2021
0.4300
0.4500
0.4100
0.4125
685,382
-0.03(-6.80%)
Mar 15, 2021
0.4300
0.4675
0.3900
0.4426
818,051
+0.01(+1.79%)
Mar 12, 2021
0.4300
0.4800
0.4001
0.4348
1,521,000
+0.01(+3.52%)
Mar 11, 2021
0.4100
0.4300
0.3932
0.4200
2,855,575
-0.03(-7.61%)
Mar 10, 2021
0.5400
0.5401
0.4350
0.4546
3,073,363
-0.06(-11.44%)
Mar 09, 2021
0.5000
0.5450
0.4901
0.5133
1,550,268
+0.01(+2.66%)
Mar 08, 2021
0.5800
0.5800
0.4900
0.5000
2,196,817
+0.02(+4.62%)
Mar 05, 2021
0.4601
0.5300
0.4100
0.4779
2,834,700
-0.05(-10.00%)
Mar 04, 2021
0.5500
0.6100
0.4800
0.5310
2,664,998
-0.01(-1.23%)
Mar 03, 2021
0.5300
0.5500
0.4400
0.5376
2,463,757
+0.01(+1.63%)
Mar 02, 2021
0.6140
0.6140
0.5100
0.5290
4,029,457
-0.08(-13.29%)
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.