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 (%)
Jun 30, 2020
0.1000
0.1000
0.0725
0.0800
242,647
-0.02(-18.37%)
Jun 29, 2020
0.0900
0.1000
0.0819
0.0980
267,234
+0.01(+13.95%)
Jun 26, 2020
0.0999
0.1000
0.0810
0.0860
154,000
-0.00(-4.44%)
Jun 25, 2020
0.1000
0.1000
0.0798
0.0900
271,439
+0.01(+12.50%)
Jun 24, 2020
0.0764
0.0850
0.0700
0.0800
239,597
+0.01(+9.89%)
Jun 23, 2020
0.0900
0.0900
0.0660
0.0728
139,969
+0.00(+0.00%)
Jun 22, 2020
0.0728
0.0728
0.0650
0.0728
20,073
+0.00(+0.00%)
Jun 19, 2020
0.0728
0.0728
0.0650
0.0728
63,900
+0.00(+0.00%)
Jun 18, 2020
0.0630
0.0728
0.0630
0.0728
79,397
+0.00(+0.41%)
Jun 17, 2020
0.0632
0.0725
0.0632
0.0725
11,536
-0.00(-0.55%)
Jun 16, 2020
0.0729
0.0729
0.0729
0.0729
7,175
+0.00(+0.00%)
Jun 15, 2020
0.0600
0.0729
0.0600
0.0729
21,320
-0.00(-3.95%)
Jun 12, 2020
0.0775
0.0775
0.0600
0.0759
85,500
-0.01(-10.71%)
Jun 11, 2020
0.0700
0.0850
0.0473
0.0850
154,984
+0.01(+13.33%)
Jun 10, 2020
0.0725
0.0799
0.0700
0.0750
57,735
-0.01(-6.25%)
Jun 09, 2020
0.0700
0.0800
0.0600
0.0800
107,485
-0.01(-5.88%)
Jun 08, 2020
0.0650
0.0880
0.0650
0.0850
103,683
+0.02(+30.77%)
Jun 05, 2020
0.0450
0.0650
0.0375
0.0650
339,900
+0.02(+44.44%)
Jun 04, 2020
0.0390
0.0450
0.0350
0.0450
354,564
+0.01(+18.42%)
Jun 03, 2020
0.0400
0.0400
0.0370
0.0380
156,260
+0.00(+2.70%)
Jun 02, 2020
0.0420
0.0420
0.0355
0.0370
330,977
-0.00(-7.50%)
Jun 01, 2020
0.0430
0.0450
0.0400
0.0400
472,201
-0.00(-9.09%)
May 29, 2020
0.0425
0.0450
0.0410
0.0440
360,200
+0.00(+5.26%)
May 28, 2020
0.0383
0.0430
0.0370
0.0418
337,111
+0.00(+4.50%)
May 27, 2020
0.0420
0.0440
0.0350
0.0400
839,991
-0.00(-4.76%)
May 26, 2020
0.0593
0.0599
0.0383
0.0420
1,401,209
-0.02(-30.00%)
May 22, 2020
0.0900
0.0900
0.0500
0.0600
789,900
-0.03(-36.17%)
May 21, 2020
0.1000
0.1000
0.0900
0.0940
120,098
-0.01(-6.00%)
May 20, 2020
0.1300
0.1400
0.0950
0.1000
175,605
-0.03(-23.08%)
May 19, 2020
0.1650
0.1650
0.1005
0.1300
91,291
-0.06(-31.58%)
May 18, 2020
0.1500
0.1900
0.1370
0.1900
129,505
+0.04(+28.38%)
May 15, 2020
0.1725
0.1900
0.1250
0.1480
74,700
-0.04(-22.11%)
May 14, 2020
0.1943
0.1943
0.1770
0.1900
12,705
+0.00(+0.00%)
May 13, 2020
0.1900
0.1950
0.1770
0.1900
47,468
-0.01(-2.56%)
May 12, 2020
0.2000
0.2000
0.1785
0.1950
71,664
-0.01(-2.50%)
May 11, 2020
0.1775
0.2100
0.1775
0.2000
67,502
+0.01(+2.56%)
May 08, 2020
0.2000
0.2000
0.1928
0.1950
12,500
-0.01(-2.50%)
May 07, 2020
0.1950
0.2000
0.1679
0.2000
49,057
+0.01(+5.26%)
May 06, 2020
0.1700
0.1900
0.1637
0.1900
71,340
+0.02(+11.76%)
May 05, 2020
0.1200
0.1700
0.1128
0.1700
257,250
+0.05(+41.67%)
May 04, 2020
0.1125
0.1200
0.1075
0.1200
35,618
+0.00(+0.08%)
May 01, 2020
0.1000
0.1199
0.0950
0.1199
88,000
+0.02(+19.90%)
Apr 30, 2020
0.0999
0.1000
0.0900
0.1000
123,084
+0.00(+0.10%)
Apr 29, 2020
0.1000
0.1000
0.0740
0.0999
185,910
+0.00(+0.00%)
Apr 28, 2020
0.0975
0.1000
0.0750
0.0999
19,500
+0.00(+5.16%)
Apr 27, 2020
0.1075
0.1200
0.0950
0.0950
42,207
-0.01(-5.00%)
Apr 24, 2020
0.1200
0.1200
0.0975
0.1000
74,500
-0.01(-8.68%)
Apr 23, 2020
0.1000
0.1150
0.0950
0.1095
73,205
+0.01(+9.50%)
Apr 22, 2020
0.1200
0.1200
0.1000
0.1000
63,698
-0.02(-16.67%)
Apr 21, 2020
0.1200
0.1200
0.1000
0.1200
70,501
+0.00(+0.00%)
Apr 20, 2020
0.1075
0.1200
0.1075
0.1200
25,568
+0.00(+0.00%)
Apr 17, 2020
0.1075
0.1400
0.1075
0.1200
125,700
+0.00(+0.00%)
Apr 16, 2020
0.0900
0.1300
0.0800
0.1200
385,087
+0.04(+50.00%)
Apr 15, 2020
0.0750
0.0800
0.0713
0.0800
64,089
-0.01(-14.35%)
Apr 14, 2020
0.0725
0.0934
0.0700
0.0934
169,235
+0.02(+28.83%)
Apr 13, 2020
0.0680
0.0750
0.0680
0.0725
2,002
+0.00(+3.57%)
Apr 09, 2020
0.0750
0.0750
0.0605
0.0700
44,500
-0.00(-6.54%)
Apr 08, 2020
0.0753
0.0850
0.0635
0.0749
139,010
-0.01(-6.26%)
Apr 07, 2020
0.0797
0.0822
0.0750
0.0799
28,120
+0.00(+6.53%)
Apr 06, 2020
0.0650
0.0750
0.0650
0.0750
31,175
+0.00(+7.14%)
Apr 03, 2020
0.0700
0.0750
0.0668
0.0700
125,600
+0.00(+0.00%)
Apr 02, 2020
0.0675
0.0700
0.0650
0.0700
3,343
+0.00(+0.00%)
Apr 01, 2020
0.0696
0.0700
0.0668
0.0700
7,300
-0.00(-6.54%)
Mar 31, 2020
0.0800
0.0800
0.0635
0.0749
44,352
+0.00(+0.00%)
Mar 30, 2020
0.0700
0.0749
0.0700
0.0749
2,504
+0.00(+7.00%)
Mar 27, 2020
0.0849
0.0849
0.0668
0.0700
172,500
-0.01(-12.50%)
Mar 26, 2020
0.0635
0.0800
0.0635
0.0800
120,122
+0.00(+0.00%)
Mar 25, 2020
0.0950
0.1000
0.0700
0.0800
142,768
-0.01(-11.11%)
Mar 24, 2020
0.0800
0.0900
0.0651
0.0900
146,678
+0.01(+12.50%)
Mar 23, 2020
0.1098
0.1195
0.0505
0.0800
166,124
-0.04(-36.00%)
Mar 20, 2020
0.1300
0.1300
0.1133
0.1250
14,400
-0.01(-7.41%)
Mar 19, 2020
0.1360
0.1400
0.1275
0.1350
72,373
-0.01(-10.00%)
Mar 18, 2020
0.1700
0.1700
0.1360
0.1500
21,177
-0.02(-11.76%)
Mar 17, 2020
0.1650
0.1700
0.1475
0.1700
24,300
+0.00(+0.00%)
Mar 16, 2020
0.1503
0.1755
0.1475
0.1700
6,851
+0.01(+4.62%)
Mar 13, 2020
0.2105
0.2105
0.1200
0.1625
114,900
-0.01(-7.93%)
Mar 12, 2020
0.2800
0.2800
0.1755
0.1765
17,632
-0.10(-36.96%)
Mar 11, 2020
0.4400
0.4800
0.2399
0.2800
63,263
-0.21(-42.86%)
Mar 10, 2020
0.5200
0.5200
0.3900
0.4900
37,737
-0.08(-14.04%)
Mar 09, 2020
0.5900
0.5900
0.4000
0.5700
30,862
+0.00(+0.00%)
Mar 06, 2020
0.4200
0.7000
0.3500
0.5700
65,700
+0.22(+62.86%)
Mar 05, 2020
0.2150
0.4800
0.2100
0.3500
38,472
+0.15(+75.00%)
Mar 04, 2020
0.1500
0.2000
0.1108
0.2000
256,060
+0.04(+25.00%)
Mar 03, 2020
0.1600
0.1600
0.1450
0.1600
55,036
-0.01(-3.03%)
Mar 02, 2020
0.2500
0.2500
0.1400
0.1650
161,497
-0.04(-21.43%)
Feb 28, 2020
0.2000
0.2100
0.1750
0.2100
58,000
-0.03(-12.50%)
Feb 27, 2020
0.2002
0.2500
0.1757
0.2400
78,249
-0.01(-2.04%)
Feb 26, 2020
0.2600
0.2700
0.2201
0.2450
34,247
-0.03(-9.26%)
Feb 25, 2020
0.2800
0.2800
0.2700
0.2700
20,925
-0.01(-3.57%)
Feb 24, 2020
0.3100
0.3100
0.2800
0.2800
14,462
-0.02(-6.67%)
Feb 21, 2020
0.2875
0.3100
0.2800
0.3000
16,900
+0.00(+0.00%)
Feb 20, 2020
0.2800
0.3100
0.2500
0.3000
53,015
+0.02(+7.14%)
Feb 19, 2020
0.2520
0.2850
0.2300
0.2800
155,223
+0.05(+21.74%)
Feb 18, 2020
0.3500
0.3600
0.2200
0.2300
135,563
-0.14(-37.84%)
Feb 14, 2020
0.3900
0.3900
0.3650
0.3700
12,200
-0.02(-3.90%)
Feb 13, 2020
0.4200
0.4200
0.3800
0.3850
17,791
-0.02(-3.75%)
Feb 12, 2020
0.4000
0.4000
0.3850
0.4000
28,458
+0.00(+0.00%)
Feb 11, 2020
0.5500
0.6499
0.3807
0.4000
105,552
-0.17(-29.82%)
Feb 10, 2020
0.6650
0.6650
0.5700
0.5700
15,579
-0.10(-14.93%)
Feb 07, 2020
0.7850
0.7850
0.6100
0.6700
55,900
-0.07(-9.52%)
Feb 06, 2020
0.8600
0.8600
0.7405
0.7405
12,912
-0.15(-16.80%)
Feb 05, 2020
0.9199
0.9199
0.8500
0.8900
13,550
-0.03(-3.26%)
Feb 04, 2020
0.9000
0.9400
0.8850
0.9200
41,182
-0.02(-2.13%)
Feb 03, 2020
0.9500
0.9500
0.8500
0.9400
3,000
-0.01(-1.05%)
Jan 31, 2020
0.9250
0.9500
0.8900
0.9500
26,100
+0.00(+0.00%)
Jan 30, 2020
0.9250
0.9500
0.9000
0.9500
65,403
+0.00(+0.00%)
Jan 29, 2020
0.9400
0.9800
0.9000
0.9500
28,139
+0.09(+10.47%)
Jan 28, 2020
0.8500
0.9000
0.8300
0.8600
11,003
-0.02(-2.27%)
Jan 27, 2020
0.8300
0.8800
0.8250
0.8800
3,877
+0.07(+8.64%)
Jan 24, 2020
0.8000
0.9000
0.8000
0.8100
24,000
-0.08(-8.99%)
Jan 23, 2020
0.7930
0.8900
0.7930
0.8900
15,288
+0.04(+4.71%)
Jan 22, 2020
0.8000
0.8700
0.8000
0.8500
10,651
+0.00(+0.00%)
Jan 21, 2020
0.8500
0.8500
0.8000
0.8500
33,219
+0.00(+0.00%)
Jan 17, 2020
0.6200
0.8500
0.5850
0.8500
11,800
+0.23(+37.10%)
Jan 16, 2020
0.6100
0.6400
0.6000
0.6200
83,794
+0.01(+1.64%)
Jan 15, 2020
0.6050
0.6100
0.6000
0.6100
18,468
+0.01(+1.67%)
Jan 14, 2020
0.6400
0.6800
0.5850
0.6000
14,089
-0.01(-1.64%)
Jan 13, 2020
0.6599
0.6600
0.6000
0.6100
28,000
-0.06(-8.68%)
Jan 10, 2020
0.7000
0.7000
0.6200
0.6680
58,600
-0.06(-8.49%)
Jan 09, 2020
0.7700
0.7700
0.6983
0.7300
31,730
-0.15(-17.05%)
Jan 08, 2020
0.7550
0.9300
0.7150
0.8800
55,960
-0.12(-12.00%)
Jan 07, 2020
0.9600
1.000
0.9600
1.000
200
+0.02(+2.04%)
Jan 06, 2020
0.9600
0.9800
0.9400
0.9800
600
-0.01(-1.01%)
Jan 03, 2020
0.9600
1.000
0.7000
0.9900
3,700
+0.03(+3.13%)
Jan 02, 2020
1.010
1.050
0.6200
0.9600
5,150
+0.17(+22.29%)
Dec 31, 2019
0.8200
1.010
0.7500
0.7850
39,100
+0.03(+3.29%)
Dec 30, 2019
0.7900
0.7900
0.7500
0.7600
32,620
-0.03(-3.80%)
Dec 27, 2019
0.7600
0.8000
0.7600
0.7900
27,000
-0.06(-7.05%)
Dec 26, 2019
1.060
1.100
0.8100
0.8499
13,798
+0.04(+4.93%)
Dec 24, 2019
0.9500
1.100
0.8100
0.8100
900
-0.20(-19.80%)
Dec 23, 2019
0.9700
1.010
0.8050
1.010
812
+0.16(+18.82%)
Dec 20, 2019
0.8300
0.8500
0.8000
0.8500
3,600
+0.02(+2.41%)
Dec 19, 2019
0.7783
0.8342
0.7575
0.8300
10,446
+0.01(+1.22%)
Dec 18, 2019
0.8500
0.8600
0.7500
0.8200
29,225
-0.04(-4.65%)
Dec 17, 2019
0.8995
0.9000
0.8200
0.8600
18,609
-0.04(-4.44%)
Dec 16, 2019
0.9500
0.9500
0.9000
0.9000
8,091
+0.00(+0.00%)
Dec 13, 2019
0.9500
0.9500
0.9000
0.9000
4,300
-0.01(-1.10%)
Dec 12, 2019
1.040
1.040
0.8750
0.9100
34,649
-0.09(-9.00%)
Dec 11, 2019
1.050
1.050
0.9950
1.000
3,503
-0.05(-4.76%)
Dec 10, 2019
1.075
1.100
1.000
1.050
11,714
+0.00(+0.00%)
Dec 09, 2019
1.000
1.050
1.000
1.050
1,042
+0.05(+5.00%)
Dec 06, 2019
1.100
1.100
0.8600
1.000
8,200
+0.19(+24.15%)
Dec 05, 2019
1.020
1.020
0.8050
0.8055
4,200
-0.18(-18.22%)
Dec 04, 2019
1.000
1.100
0.8500
0.9850
12,568
-0.02(-1.50%)
Dec 03, 2019
1.000
1.000
0.9500
1.000
1,000
-0.02(-1.96%)
Dec 02, 2019
1.020
1.095
1.020
1.020
2,094
-0.07(-6.42%)
Nov 29, 2019
1.050
1.090
1.050
1.090
2,500
+0.04(+3.81%)
Nov 27, 2019
1.220
1.220
1.050
1.050
12,600
-0.17(-13.93%)
Nov 26, 2019
1.040
1.220
1.040
1.220
15,474
+0.02(+1.67%)
Nov 25, 2019
1.250
1.250
1.030
1.200
3,499
-0.04(-2.83%)
Nov 22, 2019
1.150
1.270
1.050
1.235
9,900
+0.29(+30.00%)
Nov 21, 2019
1.350
1.350
0.9500
0.9500
22,357
-0.37(-28.03%)
Nov 20, 2019
1.250
1.350
0.9700
1.320
8,552
+0.07(+5.60%)
Nov 19, 2019
1.350
1.360
1.210
1.250
1,677
-0.05(-3.85%)
Nov 18, 2019
1.300
1.300
1.300
1.300
600
+0.06(+5.05%)
Nov 15, 2019
1.340
1.450
1.110
1.238
10,300
-0.10(-7.65%)
Nov 14, 2019
1.500
1.500
1.065
1.340
8,350
-0.30(-18.29%)
Nov 13, 2019
1.450
1.640
1.450
1.640
18,259
+0.15(+10.07%)
Nov 12, 2019
1.130
1.490
1.060
1.490
30,720
+0.41(+37.96%)
Nov 11, 2019
0.9500
1.180
0.9000
1.080
8,490
+0.13(+13.68%)
Nov 08, 2019
0.8500
0.9500
0.8250
0.9500
4,600
+0.15(+18.75%)
Nov 07, 2019
1.010
1.010
0.7200
0.8000
2,351
+0.00(+0.00%)
Nov 06, 2019
0.8500
0.8500
0.7200
0.8000
4,500
-0.10(-11.11%)
Nov 05, 2019
0.9000
0.9000
0.9000
0.9000
1,744
-0.11(-10.89%)
Nov 04, 2019
1.050
1.050
1.010
1.010
1,406
-0.04(-3.81%)
Nov 01, 2019
1.000
1.050
1.000
1.050
2,100
-0.00(-0.47%)
Oct 31, 2019
0.9950
1.100
0.9950
1.055
6,932
+0.06(+6.57%)
Oct 30, 2019
0.8000
0.9900
0.7700
0.9900
7,383
+0.06(+7.03%)
Oct 29, 2019
0.9000
0.9250
0.9000
0.9250
795
+0.03(+2.78%)
Oct 28, 2019
0.9000
0.9000
0.8000
0.9000
5,025
-0.25(-21.74%)
Oct 25, 2019
1.150
1.150
1.150
1.150
200
-0.03(-2.54%)
Oct 24, 2019
1.150
1.200
1.000
1.180
2,599
-0.02(-1.67%)
Oct 23, 2019
1.200
1.250
1.100
1.200
2,779
+0.05(+4.35%)
Oct 22, 2019
1.200
1.200
1.075
1.150
2,719
-0.05(-4.17%)
Oct 21, 2019
1.150
1.200
1.000
1.200
10,205
+0.05(+4.35%)
Oct 18, 2019
1.160
1.160
1.120
1.150
7,300
-0.10(-8.00%)
Oct 17, 2019
1.190
1.250
1.190
1.250
1,057
-0.02(-1.57%)
Oct 16, 2019
1.260
1.270
1.200
1.270
3,816
+0.01(+0.79%)
Oct 15, 2019
1.160
1.270
1.160
1.260
883
+0.06(+5.00%)
Oct 14, 2019
1.270
1.270
1.200
1.200
1,911
-0.07(-5.51%)
Oct 11, 2019
1.250
1.270
1.100
1.270
11,200
-0.08(-5.93%)
Oct 10, 2019
1.300
1.350
1.260
1.350
3,121
+0.00(+0.00%)
Oct 09, 2019
1.350
1.350
1.350
1.350
300
-0.01(-0.74%)
Oct 08, 2019
1.350
1.430
1.320
1.360
8,318
-0.06(-4.23%)
Oct 07, 2019
1.450
1.460
1.270
1.420
3,720
-0.07(-4.70%)
Oct 04, 2019
1.360
1.490
1.360
1.490
7,400
+0.12(+8.76%)
Oct 03, 2019
1.580
1.580
1.270
1.370
11,456
-0.22(-13.84%)
Oct 02, 2019
1.380
1.600
1.380
1.590
13,361
+0.21(+15.22%)
Oct 01, 2019
1.300
1.400
1.300
1.380
3,312
+0.08(+6.15%)
Sep 30, 2019
1.450
1.450
1.300
1.300
1,441
-0.18(-12.16%)
Sep 27, 2019
1.290
1.480
1.150
1.480
11,800
+0.18(+13.85%)
Sep 26, 2019
1.200
1.300
1.200
1.300
1,600
+0.00(+0.00%)
Sep 25, 2019
1.400
1.450
1.200
1.300
6,580
-0.09(-6.47%)
Sep 24, 2019
1.180
1.390
1.180
1.390
2,225
-0.10(-6.71%)
Sep 23, 2019
1.160
1.490
1.080
1.490
3,150
-0.01(-0.67%)
Sep 20, 2019
1.250
1.870
1.150
1.500
24,200
+0.14(+10.29%)
Sep 19, 2019
1.350
1.400
1.340
1.360
3,905
+0.11(+8.80%)
Sep 18, 2019
0.8900
1.250
0.8900
1.250
16,613
+0.45(+56.25%)
Sep 17, 2019
0.8000
0.8000
0.8000
0.8000
10,085
+0.00(+0.00%)
Sep 16, 2019
0.7000
0.8000
0.7000
0.8000
2,863
+0.10(+14.29%)
Sep 13, 2019
0.8100
0.8400
0.7000
0.7000
3,400
-0.19(-21.35%)
Sep 12, 2019
0.9500
0.9900
0.8100
0.8900
10,058
-0.11(-11.00%)
Sep 11, 2019
0.9000
1.000
0.9000
1.000
23,316
+0.00(+0.00%)
Sep 10, 2019
1.200
1.200
0.9000
1.000
14,768
-0.30(-23.08%)
Sep 09, 2019
1.300
1.300
1.200
1.300
8,935
+0.05(+4.00%)
Sep 06, 2019
1.390
1.390
1.200
1.250
17,800
-0.10(-7.41%)
Sep 05, 2019
1.440
1.440
1.350
1.350
5,739
-0.09(-6.25%)
Sep 04, 2019
1.450
1.450
1.300
1.440
13,149
+0.04(+2.86%)
Sep 03, 2019
1.350
1.450
1.300
1.400
6,625
+0.39(+38.61%)
Aug 30, 2019
0.9100
1.010
0.9100
1.010
11,700
+0.11(+12.22%)
Aug 29, 2019
0.9800
0.9800
0.6100
0.9000
16,800
-0.08(-8.16%)
Aug 28, 2019
0.8400
0.9800
0.8000
0.9800
23,526
+0.26(+36.11%)
Aug 27, 2019
0.7700
0.8400
0.7200
0.7200
10,989
+0.04(+6.59%)
Aug 26, 2019
0.6700
0.7800
0.6300
0.6755
18,562
+0.06(+8.95%)
Aug 23, 2019
0.6350
0.6800
0.6200
0.6200
5,500
-0.11(-15.07%)
Aug 22, 2019
0.6790
0.7400
0.6000
0.7300
28,192
-0.06(-7.59%)
Aug 21, 2019
0.5805
0.7900
0.5800
0.7900
9,405
-0.08(-9.20%)
Aug 20, 2019
0.8700
0.8700
0.6500
0.8700
12,832
+0.00(+0.00%)
Aug 19, 2019
0.8000
0.8700
0.8000
0.8700
2,700
+0.00(+0.00%)
Aug 16, 2019
0.8700
0.8700
0.8700
0.8700
1,300
+0.00(+0.00%)
Aug 15, 2019
0.3800
0.8700
0.3800
0.8700
5,391
+0.32(+58.18%)
Aug 14, 2019
0.5500
0.5500
0.5499
0.5500
2,822
-0.01(-0.90%)
Aug 13, 2019
0.5500
0.5550
0.5100
0.5550
6,408
+0.01(+0.93%)
Aug 12, 2019
0.5600
0.5750
0.5499
0.5499
5,103
-0.10(-15.40%)
Aug 09, 2019
0.7400
0.7400
0.5650
0.6500
19,000
+0.01(+1.56%)
Aug 08, 2019
0.7500
0.7500
0.6400
0.6400
1,502
+0.04(+6.67%)
Aug 07, 2019
0.8000
0.8000
0.5450
0.6000
15,180
-0.20(-25.00%)
Aug 06, 2019
0.8500
0.8500
0.6250
0.8000
12,885
-0.05(-5.88%)
Aug 05, 2019
0.5100
0.8500
0.5100
0.8500
11,884
+0.25(+41.67%)
Aug 02, 2019
0.5900
0.6000
0.5000
0.6000
11,600
+0.00(+0.00%)
Aug 01, 2019
0.6000
0.6000
0.6000
0.6000
1,800
+0.00(+0.00%)
Jul 31, 2019
0.6300
0.6300
0.6000
0.6000
3,830
+0.00(+0.00%)
Jul 30, 2019
0.6000
0.6350
0.6000
0.6000
14,940
+0.10(+21.19%)
Jul 29, 2019
0.4001
0.4951
0.4001
0.4951
500
-0.10(-17.48%)
Jul 26, 2019
0.6000
0.6000
0.3783
0.6000
2,700
+0.00(+0.00%)
Jul 24, 2019
0.6000
0.6000
0.6000
0
-0.03(-4.76%)
Jul 23, 2019
0.6200
0.6300
0.3009
0.6300
10,450
+0.03(+5.00%)
Jul 22, 2019
0.6000
0.6098
0.4510
0.6000
14,509
+0.31(+108.70%)
Jul 19, 2019
0.7100
0.8800
0.2875
0.2875
4,200
-0.41(-58.93%)
Jul 18, 2019
0.7000
0.7900
0.7000
0.7000
4,878
-0.18(-20.45%)
Jul 17, 2019
0.8800
0.8800
0.8800
52
+0.00(+0.00%)
Jul 16, 2019
0.6000
0.8800
0.6000
0.8800
14,041
+0.26(+42.16%)
Jul 15, 2019
0.7400
0.7400
0.2700
0.6190
16,915
-0.12(-16.35%)
Jul 12, 2019
0.5201
0.7500
0.5201
0.7400
6,900
+0.22(+42.28%)
Jul 11, 2019
0.6500
0.7000
0.5201
0.5201
15,610
-0.28(-34.99%)
Jul 10, 2019
0.8800
0.8800
0.7000
0.8000
6,552
-0.10(-11.11%)
Jul 09, 2019
0.6900
0.9000
0.6500
0.9000
5,456
+0.24(+37.38%)
Jul 08, 2019
0.8500
0.8500
0.6551
0.6551
7,618
+0.01(+0.78%)
Jul 05, 2019
0.6800
0.9400
0.6500
0.6500
4,100
-0.33(-33.67%)
Jul 03, 2019
0.6400
0.9800
0.6400
0.9800
4,000
+0.32(+48.48%)
Jul 02, 2019
1.150
1.150
0.6600
0.6600
6,856
-0.17(-20.91%)
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.