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
Bioasis Technologies Inc
(OP:
BIOAF
)
0.0040
UNCHANGED
Last Price
Updated: 10:59 AM EDT, Apr 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 (%)
Jun 28, 2022
0.1338
25
-0.01(-4.43%)
Jun 27, 2022
0.1400
0.1471
0.1400
0.1400
3,000
+0.00(+1.89%)
Jun 24, 2022
0.1374
0.1374
0.1374
0.1374
1,500
+0.00(+0.00%)
Jun 23, 2022
0.1486
0.1486
0.1374
0.1374
4,100
-0.01(-9.25%)
Jun 22, 2022
0.1583
0.1583
0.1514
0.1514
400
+0.01(+8.92%)
Jun 21, 2022
0.1400
0.1400
0.1390
0.1390
101,000
-0.02(-12.47%)
Jun 16, 2022
0.1588
0
+0.01(+5.87%)
Jun 15, 2022
0.1542
0.1542
0.1277
0.1500
4,900
-0.01(-3.60%)
Jun 13, 2022
0.1556
0
-0.02(-11.74%)
Jun 10, 2022
0.1763
0.1763
0.1763
0.1763
500
+0.01(+3.71%)
Jun 09, 2022
0.1700
0.1700
0.1700
0.1700
2,100
-0.01(-5.71%)
Jun 08, 2022
0.1736
0.1935
0.1700
0.1803
3,530
+0.01(+3.86%)
Jun 07, 2022
0.1736
0.1736
0.1736
0.1736
2,746
-0.02(-11.47%)
Jun 06, 2022
0.1832
0.1961
0.1768
0.1961
2,100
+0.02(+11.36%)
Jun 01, 2022
0.1761
0
+0.00(+0.57%)
May 31, 2022
0.1751
0.1751
0.1751
0.1751
5,000
-0.00(-1.90%)
May 25, 2022
0.1785
0
+0.03(+18.45%)
May 24, 2022
0.1399
0.1700
0.1399
0.1507
10,690
-0.03(-18.54%)
May 23, 2022
0.1700
0.1850
0.1700
0.1850
2,230
+0.00(+2.27%)
May 20, 2022
0.1800
0.1850
0.1700
0.1809
76,753
+0.00(+1.57%)
May 19, 2022
0.1980
0.1980
0.1779
0.1781
5,567
-0.01(-5.52%)
May 18, 2022
0.1885
0.1885
0.1885
0.1885
1,000
+0.00(+0.27%)
May 16, 2022
0.1880
50
-0.00(-0.79%)
May 13, 2022
0.1947
0.1947
0.1800
0.1895
8,700
-0.00(-0.37%)
May 12, 2022
0.1800
0.1902
0.1800
0.1902
6,598
-0.00(-0.11%)
May 11, 2022
0.1850
0.1937
0.1849
0.1904
22,303
+0.02(+12.00%)
May 10, 2022
0.1700
0.1888
0.1700
0.1700
30,884
-0.02(-8.65%)
May 09, 2022
0.1830
0.1861
0.1830
0.1861
400
+0.01(+5.98%)
May 06, 2022
0.1844
0.1987
0.1756
0.1756
6,992
-0.00(-0.57%)
May 05, 2022
0.1978
0.1978
0.1766
0.1766
2,050
-0.01(-6.36%)
May 04, 2022
0.1886
0.1886
0.1886
0.1886
400
-0.01(-3.92%)
May 03, 2022
0.1809
0.1991
0.1809
0.1963
11,320
+0.01(+2.83%)
May 02, 2022
0.1896
0.1909
0.1896
0.1909
6,531
+0.01(+5.35%)
Apr 29, 2022
0.1758
0.1812
0.1755
0.1812
1,239
+0.01(+3.25%)
Apr 28, 2022
0.1775
0.1839
0.1755
0.1755
7,155
-0.00(-0.17%)
Apr 27, 2022
0.1755
0.1758
0.1703
0.1758
17,610
+0.00(+0.17%)
Apr 26, 2022
0.1802
0.1810
0.1755
0.1755
3,001
-0.00(-2.50%)
Apr 25, 2022
0.1900
0.1900
0.1800
0.1800
51,805
-0.00(-2.65%)
Apr 22, 2022
0.1841
0.1900
0.1755
0.1849
34,217
-0.01(-2.68%)
Apr 21, 2022
0.1900
0.1900
0.1900
0.1900
1,560
-0.00(-0.78%)
Apr 20, 2022
0.1881
0.2002
0.1881
0.1915
5,600
+0.01(+3.96%)
Apr 19, 2022
0.1772
0.1996
0.1772
0.1842
9,210
-0.02(-7.81%)
Apr 18, 2022
0.1998
0.1998
0.1998
0.1998
1,005
+0.01(+5.99%)
Apr 14, 2022
0.1885
0.1885
0.1885
0.1885
1,590
-0.00(-1.87%)
Apr 13, 2022
0.1997
0.1997
0.1885
0.1921
5,133
-0.02(-8.48%)
Apr 12, 2022
0.2078
0.2100
0.1983
0.2099
21,074
+0.02(+9.38%)
Apr 11, 2022
0.1807
0.1919
0.1807
0.1919
2,705
+0.00(+0.37%)
Apr 05, 2022
0.1912
0
-0.01(-3.58%)
Apr 04, 2022
0.1983
0.1983
0.1983
0.1983
214
+0.00(+2.32%)
Apr 01, 2022
0.1938
0.1938
0.1825
0.1938
4,000
-0.02(-7.71%)
Mar 31, 2022
0.2186
0.2186
0.2100
0.2100
11,989
-0.01(-3.71%)
Mar 30, 2022
0.2340
0.2340
0.2181
0.2181
2,700
+0.02(+12.48%)
Mar 29, 2022
0.2020
0.2039
0.1939
0.1939
16,000
+0.02(+10.80%)
Mar 28, 2022
0.1750
0.1750
0.1750
0.1750
680
-0.02(-10.58%)
Mar 23, 2022
0.1957
0
-0.00(-2.15%)
Mar 22, 2022
0.1875
0.2000
0.1810
0.2000
15,150
+0.01(+6.04%)
Mar 21, 2022
0.1885
0.1886
0.1885
0.1886
8,753
+0.00(+1.67%)
Mar 18, 2022
0.1888
0.1888
0.1855
0.1855
57,700
-0.00(-1.80%)
Mar 17, 2022
0.2000
0.2000
0.1888
0.1889
7,650
+0.00(+2.61%)
Mar 16, 2022
0.1791
0.1841
0.1791
0.1841
700
-0.01(-3.91%)
Mar 15, 2022
0.1916
0.1916
0.1916
0.1916
1,001
+0.00(+2.46%)
Mar 14, 2022
0.2078
0.2078
0.1870
0.1870
5,500
+0.00(+0.54%)
Mar 10, 2022
0.1860
40
-0.01(-3.28%)
Mar 09, 2022
0.1973
0.1973
0.1923
0.1923
3,490
+0.01(+3.22%)
Mar 07, 2022
0.1863
0
-0.00(-1.95%)
Mar 04, 2022
0.1972
0.2000
0.1709
0.1900
213,007
-0.02(-9.31%)
Mar 03, 2022
0.2095
0.2095
0.2095
0.2095
500
+0.01(+2.70%)
Mar 02, 2022
0.2146
0.2156
0.2040
0.2040
63,660
-0.00(-2.35%)
Feb 28, 2022
0.2089
0
+0.00(+1.51%)
Feb 24, 2022
0.2058
0
+0.01(+2.90%)
Feb 22, 2022
0.2000
9
-0.00(-0.45%)
Feb 17, 2022
0.2009
0
+0.00(+0.90%)
Feb 16, 2022
0.1920
0.1991
0.1920
0.1991
21,000
+0.00(+1.58%)
Feb 15, 2022
0.1810
0.2144
0.1810
0.1960
8,630
-0.02(-7.63%)
Feb 11, 2022
0.2122
120
-0.01(-3.55%)
Feb 09, 2022
0.2200
0
-0.00(-0.45%)
Feb 08, 2022
0.2100
0.2210
0.2062
0.2210
53,000
+0.03(+17.55%)
Feb 07, 2022
0.2240
0.2240
0.1880
0.1880
34,600
-0.02(-9.44%)
Feb 04, 2022
0.2104
0.2104
0.1874
0.2076
102,500
-0.01(-3.40%)
Feb 02, 2022
0.2150
0.2150
0.2149
0.2149
750
+0.01(+4.47%)
Feb 01, 2022
0.2048
0.2057
0.2000
0.2057
23,679
+0.00(+0.15%)
Jan 31, 2022
0.1948
0.2118
0.1948
0.2054
5,792
-0.00(-2.19%)
Jan 28, 2022
0.2100
0.2100
0.2100
0.2100
500
+0.00(+1.40%)
Jan 27, 2022
0.2071
0.2167
0.2071
0.2071
3,004
-0.00(-0.05%)
Jan 26, 2022
0.2159
0.2159
0.2072
0.2072
1,000
-0.00(-1.57%)
Jan 25, 2022
0.2007
0.2105
0.2007
0.2105
12,500
+0.00(+1.01%)
Jan 24, 2022
0.1966
0.2084
0.1927
0.2084
1,500
+0.01(+5.25%)
Jan 21, 2022
0.2326
0.2326
0.1980
0.1980
29,900
-0.04(-16.60%)
Jan 20, 2022
0.2410
0.2410
0.2374
0.2374
1,120
+0.00(+0.00%)
Jan 19, 2022
0.2307
0.2374
0.2307
0.2374
1,186
+0.02(+11.25%)
Jan 18, 2022
0.2400
0.2476
0.2112
0.2134
76,502
+0.01(+5.85%)
Jan 14, 2022
0.2016
0
-0.02(-7.57%)
Jan 13, 2022
0.2181
0.2181
0.2181
0.2181
1,000
+0.02(+9.05%)
Jan 12, 2022
0.2269
0.2340
0.2000
0.2000
199,700
-0.04(-15.22%)
Jan 11, 2022
0.2408
0.2408
0.2332
0.2359
3,744
+0.01(+5.83%)
Jan 10, 2022
0.2229
0.2300
0.2229
0.2229
850
-0.00(-0.89%)
Jan 07, 2022
0.2224
0.2317
0.2224
0.2249
1,227
+0.00(+1.12%)
Jan 06, 2022
0.2286
0.2286
0.2100
0.2224
2,940
+0.01(+5.65%)
Jan 05, 2022
0.2073
0.2414
0.2073
0.2105
50,842
-0.01(-4.45%)
Jan 04, 2022
0.2296
0.2296
0.2116
0.2203
6,425
-0.01(-6.22%)
Jan 03, 2022
0.1920
0.2349
0.1920
0.2349
1,890
+0.02(+10.75%)
Dec 31, 2021
0.2127
0.2146
0.2045
0.2121
48,752
+0.00(+1.10%)
Dec 30, 2021
0.2169
0.2169
0.2023
0.2098
30,025
+0.00(+2.34%)
Dec 29, 2021
0.2149
0.2157
0.2050
0.2050
6,203
-0.00(-0.49%)
Dec 28, 2021
0.2060
0.2060
0.2060
0.2060
2,840
-0.02(-7.21%)
Dec 27, 2021
0.2118
0.2220
0.2118
0.2220
6,722
+0.02(+9.36%)
Dec 23, 2021
0.2140
0.2160
0.2030
0.2030
11,344
+0.00(+0.69%)
Dec 22, 2021
0.2016
0.2016
0.2016
0.2016
370
+0.00(+0.80%)
Dec 21, 2021
0.2000
0.2000
0.2000
0.2000
2,334
+0.00(+0.15%)
Dec 20, 2021
0.1921
0.1997
0.1921
0.1997
6,550
+0.00(+0.00%)
Dec 17, 2021
0.1861
0.1997
0.1861
0.1997
16,103
+0.01(+6.51%)
Dec 16, 2021
0.1906
0.2016
0.1875
0.1875
28,633
-0.01(-7.09%)
Dec 15, 2021
0.1815
0.2018
0.1779
0.2018
289,459
-0.01(-5.26%)
Dec 14, 2021
0.2350
0.2350
0.2130
0.2130
45,244
-0.01(-3.75%)
Dec 13, 2021
0.2200
0.2338
0.2099
0.2213
20,861
+0.00(+0.59%)
Dec 10, 2021
0.2329
0.2380
0.2200
0.2200
11,300
-0.01(-5.86%)
Dec 09, 2021
0.2275
0.2337
0.2275
0.2337
6,740
+0.00(+1.61%)
Dec 08, 2021
0.2377
0.2377
0.2200
0.2300
32,500
+0.01(+4.55%)
Dec 07, 2021
0.2200
0.2202
0.2200
0.2200
9,330
+0.01(+2.56%)
Dec 06, 2021
0.2200
0.2318
0.2142
0.2145
21,839
-0.01(-6.37%)
Dec 02, 2021
0.2291
0.2291
0.2291
0
+0.01(+3.48%)
Dec 01, 2021
0.2298
0.2298
0.2214
0.2214
12,350
-0.00(-1.16%)
Nov 30, 2021
0.2377
0.2377
0.2240
0.2240
18,012
-0.01(-3.20%)
Nov 24, 2021
0.2314
0.2314
0.2314
0
-0.01(-2.20%)
Nov 23, 2021
0.2400
0.2475
0.2366
0.2366
10,100
-0.01(-3.55%)
Nov 22, 2021
0.2498
0.2498
0.2312
0.2453
100,979
+0.01(+2.21%)
Nov 19, 2021
0.2356
0.2481
0.2316
0.2400
30,690
+0.01(+3.05%)
Nov 18, 2021
0.2325
0.2331
0.2325
0.2329
14,500
-0.00(-0.09%)
Nov 17, 2021
0.2400
0.2400
0.2331
0.2331
24,600
-0.00(-1.65%)
Nov 16, 2021
0.2290
0.2370
0.2290
0.2370
26,090
+0.01(+3.49%)
Nov 15, 2021
0.2560
0.2620
0.2290
0.2290
21,035
-0.01(-4.58%)
Nov 12, 2021
0.2350
0.2400
0.2350
0.2400
59,360
+0.02(+8.55%)
Nov 11, 2021
0.2400
0.2420
0.2211
0.2211
116,000
-0.01(-3.87%)
Nov 09, 2021
0.2238
0.2300
0.2238
0.2300
37,000
+0.01(+2.86%)
Nov 08, 2021
0.2222
0.2288
0.2190
0.2236
6,820
+0.00(+1.64%)
Nov 05, 2021
0.2260
0.2260
0.2158
0.2200
21,384
+0.00(+1.90%)
Nov 04, 2021
0.2257
0.2257
0.2159
0.2159
3,694
-0.00(-1.82%)
Nov 03, 2021
0.2175
0.2213
0.2153
0.2199
7,340
+0.00(+0.78%)
Nov 02, 2021
0.2200
0.2262
0.2130
0.2182
37,200
-0.01(-6.31%)
Nov 01, 2021
0.2176
0.2329
0.2176
0.2329
22,450
+0.00(+1.35%)
Oct 29, 2021
0.2288
0.2305
0.2174
0.2298
29,200
-0.01(-2.50%)
Oct 28, 2021
0.2390
0.2390
0.2227
0.2357
2,294
+0.01(+4.71%)
Oct 27, 2021
0.2251
0.2253
0.2250
0.2251
7,114
+0.00(+1.44%)
Oct 26, 2021
0.2266
0.2266
0.2219
0.2219
6,944
-0.01(-3.02%)
Oct 25, 2021
0.2300
0.2383
0.2288
0.2288
21,305
+0.00(+1.73%)
Oct 22, 2021
0.2284
0.2300
0.2237
0.2249
10,644
-0.01(-2.22%)
Oct 21, 2021
0.2478
0.2478
0.2300
0.2300
5,900
-0.01(-4.09%)
Oct 20, 2021
0.2187
0.2400
0.2187
0.2398
3,296
+0.01(+2.79%)
Oct 19, 2021
0.2200
0.2333
0.2200
0.2333
3,121
+0.01(+6.05%)
Oct 18, 2021
0.2221
0.2350
0.2200
0.2200
55,243
-0.02(-7.76%)
Oct 15, 2021
0.2514
0.2514
0.2345
0.2385
16,121
+0.00(+0.29%)
Oct 14, 2021
0.2375
0.2430
0.2341
0.2378
15,300
+0.01(+2.15%)
Oct 13, 2021
0.2433
0.2495
0.2328
0.2328
1,500
-0.00(-1.85%)
Oct 12, 2021
0.2530
0.2530
0.2361
0.2372
10,954
-0.01(-2.83%)
Oct 11, 2021
0.2537
0.2839
0.2441
0.2441
28,927
-0.00(-1.21%)
Oct 08, 2021
0.2436
0.2537
0.2402
0.2471
9,948
-0.00(-1.16%)
Oct 07, 2021
0.2500
0.2500
0.2500
0.2500
4,505
+0.01(+4.04%)
Oct 06, 2021
0.2053
0.2407
0.2053
0.2403
3,968
+0.01(+4.30%)
Oct 05, 2021
0.2296
0.2400
0.2280
0.2304
18,106
-0.01(-4.00%)
Oct 04, 2021
0.2429
0.2476
0.2302
0.2400
88,425
-0.01(-3.92%)
Oct 01, 2021
0.2495
0.2498
0.2365
0.2498
20,880
+0.01(+3.48%)
Sep 30, 2021
0.2441
0.2441
0.2305
0.2414
10,440
+0.01(+2.46%)
Sep 29, 2021
0.2373
0.2500
0.2330
0.2356
4,750
-0.01(-4.11%)
Sep 28, 2021
0.2423
0.2500
0.2340
0.2457
4,945
-0.00(-1.72%)
Sep 27, 2021
0.2241
0.2731
0.2241
0.2500
107,159
+0.02(+8.89%)
Sep 24, 2021
0.1951
0.2296
0.1951
0.2296
45,518
+0.04(+18.53%)
Sep 23, 2021
0.1912
0.2040
0.1912
0.1937
9,989
-0.00(-1.32%)
Sep 22, 2021
0.1977
0.1977
0.1943
0.1963
16,390
-0.00(-1.65%)
Sep 21, 2021
0.1903
0.1997
0.1903
0.1996
7,450
+0.00(+0.76%)
Sep 20, 2021
0.1982
0.2021
0.1945
0.1981
27,132
-0.00(-1.98%)
Sep 17, 2021
0.2000
0.2021
0.2000
0.2021
57,613
+0.00(+0.60%)
Sep 16, 2021
0.2092
0.2200
0.2000
0.2009
12,565
-0.01(-2.43%)
Sep 15, 2021
0.2090
0.2090
0.2013
0.2059
22,567
-0.01(-2.83%)
Sep 13, 2021
0.2119
0.2119
0.2119
25
-0.01(-6.24%)
Sep 10, 2021
0.2156
0.2379
0.2156
0.2260
43,511
+0.01(+6.65%)
Sep 09, 2021
0.2133
0.2142
0.2100
0.2119
6,400
-0.00(-0.70%)
Sep 08, 2021
0.2050
0.2158
0.2043
0.2134
60,616
+0.01(+4.40%)
Sep 07, 2021
0.2100
0.2300
0.2044
0.2044
12,761
+0.00(+0.49%)
Sep 03, 2021
0.2093
0.2093
0.2000
0.2034
7,699
+0.00(+0.94%)
Sep 02, 2021
0.2013
0.2037
0.2000
0.2015
55,098
-0.00(-2.23%)
Sep 01, 2021
0.2000
0.2066
0.2000
0.2061
10,250
+0.01(+4.35%)
Aug 31, 2021
0.2234
0.2234
0.1962
0.1975
27,249
-0.00(-2.13%)
Aug 30, 2021
0.2010
0.2244
0.2010
0.2018
39,600
-0.02(-8.27%)
Aug 27, 2021
0.2200
0.2200
0.2110
0.2200
14,665
+0.00(+1.95%)
Aug 26, 2021
0.2187
0.2187
0.2150
0.2158
9,700
-0.00(-1.33%)
Aug 25, 2021
0.2215
0.2224
0.2030
0.2187
7,041
-0.00(-1.84%)
Aug 24, 2021
0.2178
0.2228
0.2178
0.2228
1,530
+0.01(+5.69%)
Aug 23, 2021
0.2119
0.2217
0.2091
0.2108
5,205
-0.01(-2.32%)
Aug 20, 2021
0.2197
0.2197
0.2158
0.2158
4,360
+0.01(+3.90%)
Aug 19, 2021
0.2077
0.2077
0.2077
0.2077
5,000
+0.00(+2.01%)
Aug 18, 2021
0.2083
0.2096
0.2036
0.2036
9,950
-0.01(-5.04%)
Aug 17, 2021
0.2000
0.2144
0.2000
0.2144
40,290
+0.01(+4.59%)
Aug 16, 2021
0.2026
0.2097
0.2000
0.2050
97,302
-0.01(-2.38%)
Aug 13, 2021
0.2190
0.2200
0.2000
0.2100
88,497
-0.01(-2.87%)
Aug 12, 2021
0.2208
0.2247
0.2034
0.2162
170,685
-0.01(-3.78%)
Aug 11, 2021
0.2247
0.2247
0.2222
0.2247
21,028
+0.00(+2.14%)
Aug 10, 2021
0.2237
0.2279
0.2200
0.2200
37,928
+0.00(+2.23%)
Aug 09, 2021
0.2105
0.2273
0.2105
0.2152
7,300
-0.00(-2.18%)
Aug 06, 2021
0.2200
0.2200
0.2150
0.2200
61,020
-0.00(-1.79%)
Aug 05, 2021
0.2177
0.2241
0.2106
0.2240
32,719
+0.00(+1.77%)
Aug 04, 2021
0.2200
0.2276
0.1982
0.2201
90,218
-0.00(-1.70%)
Aug 03, 2021
0.2200
0.2400
0.2200
0.2239
19,720
-0.00(-1.67%)
Aug 02, 2021
0.2292
0.2454
0.2277
0.2277
28,465
-0.01(-5.52%)
Jul 30, 2021
0.2430
0.2441
0.2375
0.2410
579
-0.01(-3.64%)
Jul 29, 2021
0.2284
0.2509
0.2284
0.2501
19,680
+0.03(+12.91%)
Jul 28, 2021
0.2275
0.2275
0.2118
0.2215
7,034
+0.00(+0.68%)
Jul 27, 2021
0.2166
0.2254
0.2152
0.2200
26,750
-0.00(-0.54%)
Jul 26, 2021
0.2387
0.2387
0.2200
0.2212
17,678
-0.01(-5.87%)
Jul 23, 2021
0.2532
0.2532
0.2280
0.2350
39,748
-0.01(-4.90%)
Jul 22, 2021
0.2397
0.2471
0.2397
0.2471
24,800
+0.01(+5.15%)
Jul 21, 2021
0.2392
0.2392
0.2347
0.2350
12,000
-0.00(-0.38%)
Jul 20, 2021
0.2125
0.2359
0.2125
0.2359
40,596
+0.03(+12.98%)
Jul 19, 2021
0.2900
0.2900
0.1787
0.2088
1,111,625
-0.08(-28.62%)
Jul 16, 2021
0.2854
0.3021
0.2854
0.2925
28,936
-0.02(-5.28%)
Jul 15, 2021
0.3088
0.3088
0.3088
0.3088
622
+0.01(+3.24%)
Jul 14, 2021
0.3035
0.3075
0.2991
0.2991
28,195
-0.01(-1.93%)
Jul 13, 2021
0.3080
0.3083
0.2995
0.3050
29,706
-0.00(-1.26%)
Jul 12, 2021
0.3129
0.3200
0.2975
0.3089
58,638
-0.00(-0.35%)
Jul 09, 2021
0.2956
0.3120
0.2956
0.3100
56,012
+0.00(+0.98%)
Jul 08, 2021
0.3300
0.3353
0.3040
0.3070
89,408
-0.01(-1.60%)
Jul 07, 2021
0.3121
0.3170
0.3120
0.3120
19,801
-0.00(-0.26%)
Jul 06, 2021
0.3118
0.3394
0.3084
0.3128
162,421
+0.00(+0.84%)
Jul 02, 2021
0.3070
0.3163
0.2840
0.3102
203,208
+0.03(+10.79%)
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.