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
Hillcrest Energy Technologies Ltd
(OP:
HLRTF
)
0.1888
-0.0003 (-0.16%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 17, 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 29, 2022
0.1178
0.1178
0.1120
0.1120
13,683
-0.01(-4.84%)
Apr 28, 2022
0.1060
0.1181
0.1060
0.1177
42,672
+0.01(+6.81%)
Apr 27, 2022
0.1183
0.1183
0.1102
0.1102
57,000
-0.01(-6.93%)
Apr 26, 2022
0.1250
0.1282
0.1135
0.1184
126,845
-0.01(-7.79%)
Apr 25, 2022
0.1316
0.1316
0.1246
0.1284
30,898
-0.00(-1.23%)
Apr 22, 2022
0.1293
0.1322
0.1279
0.1300
45,043
-0.00(-1.81%)
Apr 21, 2022
0.1468
0.1468
0.1311
0.1324
155,014
-0.01(-8.63%)
Apr 20, 2022
0.1428
0.1468
0.1344
0.1449
99,150
+0.01(+9.36%)
Apr 19, 2022
0.1401
0.1450
0.1325
0.1325
209,466
-0.01(-6.69%)
Apr 18, 2022
0.1280
0.1424
0.1213
0.1420
357,419
+0.01(+8.15%)
Apr 14, 2022
0.1200
0.1367
0.1143
0.1313
1,573,656
+0.02(+23.40%)
Apr 13, 2022
0.1120
0.1129
0.1054
0.1064
166,650
+0.01(+6.40%)
Apr 12, 2022
0.1091
0.1100
0.1000
0.1000
89,212
-0.01(-7.24%)
Apr 11, 2022
0.1200
0.1200
0.1063
0.1078
120,370
-0.00(-4.26%)
Apr 08, 2022
0.1160
0.1210
0.1021
0.1126
117,353
+0.00(+4.26%)
Apr 07, 2022
0.1000
0.1198
0.1000
0.1080
744,720
+0.01(+8.00%)
Apr 06, 2022
0.1014
0.1100
0.1000
0.1000
8,433
-0.00(-3.29%)
Apr 04, 2022
0.1034
50
-0.00(-4.61%)
Apr 01, 2022
0.1084
0.1084
0.1084
0.1084
250
+0.01(+5.04%)
Mar 30, 2022
0.1032
0
-0.00(-1.53%)
Mar 29, 2022
0.1051
0.1051
0.1048
0.1048
42,400
-0.02(-12.88%)
Mar 25, 2022
0.1203
0
+0.01(+12.54%)
Mar 24, 2022
0.1067
0.1069
0.1041
0.1069
53,000
-0.00(-3.08%)
Mar 23, 2022
0.1180
0.1180
0.1103
0.1103
12,543
+0.00(+3.96%)
Mar 22, 2022
0.1097
0.1150
0.1061
0.1061
43,390
-0.00(-3.55%)
Mar 21, 2022
0.1100
0.1100
0.1100
0.1100
1,923
-0.00(-4.26%)
Mar 18, 2022
0.1128
0.1149
0.1128
0.1149
5,050
-0.00(-0.26%)
Mar 17, 2022
0.1152
0.1152
0.1151
0.1152
11,485
+0.00(+2.86%)
Mar 16, 2022
0.1120
0.1120
0.1120
0.1120
9,258
+0.01(+6.26%)
Mar 15, 2022
0.1056
0.1056
0.0950
0.1054
52,980
+0.00(+0.29%)
Mar 14, 2022
0.1052
0.1052
0.1051
0.1051
7,000
-0.01(-5.82%)
Mar 11, 2022
0.1116
0.1116
0.1116
0.1116
1,000
-0.00(-0.18%)
Mar 10, 2022
0.1050
0.1118
0.1041
0.1118
36,200
+0.00(+1.64%)
Mar 09, 2022
0.1250
0.1250
0.1100
0.1100
156,715
-0.02(-14.73%)
Mar 08, 2022
0.1361
0.1361
0.1231
0.1290
118,148
-0.01(-5.98%)
Mar 07, 2022
0.1322
0.1397
0.1279
0.1372
136,460
-0.00(-0.94%)
Mar 04, 2022
0.1328
0.1385
0.1275
0.1385
232,410
+0.01(+9.57%)
Mar 02, 2022
0.1264
0
+0.01(+4.72%)
Mar 01, 2022
0.1430
0.1430
0.1207
0.1207
218,048
-0.01(-8.14%)
Feb 28, 2022
0.1289
0.1314
0.1231
0.1314
84,305
+0.02(+19.45%)
Feb 25, 2022
0.1100
0.1145
0.1100
0.1100
9,890
+0.00(+0.27%)
Feb 24, 2022
0.1100
0.1100
0.1050
0.1097
26,500
-0.01(-4.61%)
Feb 23, 2022
0.1150
0.1150
0.1150
0.1150
9,030
+0.00(+0.00%)
Feb 22, 2022
0.1200
0.1221
0.1150
0.1150
50,960
-0.01(-5.51%)
Feb 18, 2022
0.1217
0
-0.00(-3.79%)
Feb 17, 2022
0.1265
0.1265
0.1265
0.1265
2,000
+0.00(+0.64%)
Feb 16, 2022
0.1257
0.1257
0.1257
0.1257
1,000
-0.00(-0.55%)
Feb 15, 2022
0.1238
0.1264
0.1238
0.1264
18,722
+0.01(+4.72%)
Feb 14, 2022
0.1202
0.1257
0.1202
0.1207
9,565
-0.00(-3.44%)
Feb 11, 2022
0.1242
0.1250
0.1218
0.1250
7,700
-0.00(-1.26%)
Feb 10, 2022
0.1255
0.1270
0.1255
0.1266
100,025
+0.00(+2.01%)
Feb 09, 2022
0.1200
0.1241
0.1200
0.1241
22,852
+0.00(+2.90%)
Feb 07, 2022
0.1206
0
-0.01(-7.23%)
Feb 04, 2022
0.1255
0.1300
0.1255
0.1300
17,238
+0.01(+6.21%)
Feb 03, 2022
0.1224
0.1224
0.1224
3,738
-0.01(-7.27%)
Feb 02, 2022
0.1320
0.1320
0.1320
0.1320
15,000
+0.00(+3.53%)
Feb 01, 2022
0.1223
0.1275
0.1223
0.1275
99,090
+0.01(+6.25%)
Jan 31, 2022
0.1200
0.1200
0.1200
0.1200
4,000
-0.00(-0.74%)
Jan 28, 2022
0.1208
0.1257
0.1197
0.1209
112,042
-0.01(-6.86%)
Jan 27, 2022
0.1262
0.1298
0.1262
0.1298
7,744
-0.00(-0.61%)
Jan 26, 2022
0.1404
0.1404
0.1244
0.1306
35,680
+0.02(+18.73%)
Jan 25, 2022
0.1100
0.1200
0.1100
0.1100
45,395
-0.01(-8.33%)
Jan 24, 2022
0.1250
0.1338
0.1151
0.1200
79,543
-0.01(-9.84%)
Jan 21, 2022
0.1326
0.1331
0.1315
0.1331
21,700
-0.00(-2.70%)
Jan 20, 2022
0.1351
0.1368
0.1279
0.1368
22,355
-0.00(-2.70%)
Jan 19, 2022
0.1382
0.1512
0.1382
0.1406
2,818
-0.00(-0.99%)
Jan 18, 2022
0.1350
0.1420
0.1350
0.1420
21,790
+0.01(+9.23%)
Jan 14, 2022
0.1300
0
-0.02(-11.86%)
Jan 11, 2022
0.1475
0
+0.01(+3.65%)
Jan 10, 2022
0.1423
0.1423
0.1423
0.1423
4,530
-0.00(-1.66%)
Jan 07, 2022
0.1449
0.1450
0.1447
0.1447
29,700
+0.00(+2.62%)
Jan 06, 2022
0.1449
0.1449
0.1410
0.1410
12,900
-0.01(-4.41%)
Jan 05, 2022
0.1448
0.1475
0.1448
0.1475
5,490
+0.00(+1.86%)
Jan 04, 2022
0.1493
0.1493
0.1400
0.1448
15,937
+0.00(+1.97%)
Jan 03, 2022
0.1459
0.1459
0.1364
0.1420
29,726
-0.00(-2.07%)
Dec 31, 2021
0.1503
0.1503
0.1419
0.1450
26,873
-0.00(-3.01%)
Dec 30, 2021
0.1477
0.1496
0.1474
0.1495
31,797
+0.00(+1.63%)
Dec 29, 2021
0.1461
0.1488
0.1450
0.1471
74,000
-0.00(-3.22%)
Dec 27, 2021
0.1520
0.1520
0.1520
0
-0.00(-0.39%)
Dec 23, 2021
0.1526
0.1526
0.1526
0.1526
6,648
+0.00(+1.46%)
Dec 22, 2021
0.1504
0.1504
0.1504
0.1504
250
+0.01(+3.72%)
Dec 21, 2021
0.1450
0.1450
0.1450
0.1450
5,085
-0.00(-1.09%)
Dec 20, 2021
0.1506
0.1506
0.1466
0.1466
39,690
-0.01(-5.30%)
Dec 17, 2021
0.1564
0.1564
0.1519
0.1548
98,932
-0.00(-1.71%)
Dec 16, 2021
0.1620
0.1620
0.1575
0.1575
2,932
-0.00(-1.69%)
Dec 15, 2021
0.1600
0.1602
0.1552
0.1602
64,558
+0.00(+0.63%)
Dec 14, 2021
0.1420
0.1642
0.1420
0.1592
54,482
+0.01(+5.99%)
Dec 13, 2021
0.1577
0.1577
0.1450
0.1502
195,518
+0.00(+1.01%)
Dec 10, 2021
0.1330
0.1488
0.1330
0.1487
29,225
+0.01(+4.72%)
Dec 09, 2021
0.1422
0.1425
0.1420
0.1420
104,070
-0.01(-5.33%)
Dec 08, 2021
0.1424
0.1500
0.1424
0.1500
21,560
+0.00(+0.81%)
Dec 07, 2021
0.1630
0.1630
0.1413
0.1488
45,705
+0.01(+5.91%)
Dec 06, 2021
0.1488
0.1548
0.1405
0.1405
97,161
-0.00(-3.10%)
Dec 03, 2021
0.1486
0.1486
0.1450
0.1450
27,045
-0.01(-3.33%)
Dec 02, 2021
0.1504
0.1504
0.1498
0.1500
26,800
+0.00(+0.00%)
Dec 01, 2021
0.1575
0.1575
0.1500
0.1500
2,400
-0.00(-2.15%)
Nov 30, 2021
0.1531
0.1600
0.1511
0.1533
56,411
+0.01(+5.87%)
Nov 29, 2021
0.1500
0.1500
0.1432
0.1448
23,685
-0.00(-1.83%)
Nov 26, 2021
0.1490
0.1490
0.1475
0.1475
11,520
+0.01(+4.61%)
Nov 24, 2021
0.1460
0.1473
0.1410
0.1410
105,709
-0.01(-6.13%)
Nov 23, 2021
0.1404
0.1502
0.1404
0.1502
13,375
-0.00(-2.53%)
Nov 22, 2021
0.1500
0.1541
0.1481
0.1541
58,740
+0.00(+2.66%)
Nov 19, 2021
0.1504
0.1550
0.1436
0.1501
114,232
-0.00(-0.92%)
Nov 18, 2021
0.1509
0.1515
0.1507
0.1515
19,200
+0.00(+2.64%)
Nov 17, 2021
0.1439
0.1476
0.1439
0.1476
34,781
+0.00(+0.48%)
Nov 16, 2021
0.1444
0.1482
0.1350
0.1469
21,003
+0.01(+4.93%)
Nov 15, 2021
0.1400
0.1406
0.1380
0.1400
70,490
+0.00(+0.72%)
Nov 12, 2021
0.1473
0.1473
0.1390
0.1390
64,580
-0.01(-5.95%)
Nov 11, 2021
0.1631
0.1631
0.1415
0.1478
215,375
+0.00(+0.27%)
Nov 09, 2021
0.1500
0.1500
0.1449
0.1474
30,125
-0.00(-1.07%)
Nov 08, 2021
0.1440
0.1491
0.1440
0.1490
27,958
+0.00(+0.00%)
Nov 05, 2021
0.1520
0.1537
0.1478
0.1490
18,598
-0.00(-2.17%)
Nov 04, 2021
0.1621
0.1621
0.1500
0.1523
43,245
-0.01(-5.87%)
Nov 03, 2021
0.1778
0.1778
0.1538
0.1618
31,100
-0.01(-6.90%)
Nov 02, 2021
0.1650
0.1789
0.1637
0.1738
101,543
+0.02(+14.27%)
Nov 01, 2021
0.1453
0.1521
0.1482
0.1521
21,208
+0.00(+2.63%)
Oct 29, 2021
0.1521
0.1521
0.1472
0.1482
39,290
-0.00(-0.80%)
Oct 28, 2021
0.1545
0.1546
0.1494
0.1494
20,478
-0.01(-3.61%)
Oct 27, 2021
0.1536
0.1550
0.1496
0.1550
22,012
+0.00(+0.78%)
Oct 26, 2021
0.1495
0.1538
40,305
+0.00(+0.00%)
Oct 25, 2021
0.1518
0.1538
0.1457
0.1538
27,099
-0.00(-1.03%)
Oct 22, 2021
0.1552
0.1580
0.1552
0.1554
131,045
+0.00(+0.91%)
Oct 21, 2021
0.1630
0.1630
0.1540
0.1540
8,804
+0.01(+5.70%)
Oct 20, 2021
0.1457
0.1569
0.1457
0.1457
12,001
-0.01(-4.90%)
Oct 19, 2021
0.1555
0.1569
0.1484
0.1532
14,921
+0.00(+2.13%)
Oct 18, 2021
0.1424
0.1500
0.1350
0.1500
161,107
+0.00(+0.67%)
Oct 15, 2021
0.1500
0.1500
0.1490
0.1490
20,225
+0.00(+2.69%)
Oct 14, 2021
0.1448
0.1485
0.1448
0.1451
17,323
+0.00(+0.07%)
Oct 13, 2021
0.1450
0.1450
0.1450
0.1450
20,000
-0.00(-2.82%)
Oct 12, 2021
0.1498
0.1534
0.1453
0.1492
51,580
-0.00(-0.53%)
Oct 11, 2021
0.1500
0.1532
0.1460
0.1500
14,494
-0.01(-4.46%)
Oct 08, 2021
0.1557
0.1570
0.1533
0.1570
45,989
+0.00(+0.71%)
Oct 07, 2021
0.1539
0.1594
0.1500
0.1559
115,649
-0.01(-4.36%)
Oct 06, 2021
0.1700
0.1700
0.1540
0.1630
23,226
-0.01(-5.51%)
Oct 05, 2021
0.1723
0.1725
0.1723
0.1725
5,331
-0.00(-1.03%)
Oct 04, 2021
0.1793
0.1800
0.1704
0.1743
46,950
-0.01(-4.55%)
Oct 01, 2021
0.1732
0.1826
0.1685
0.1826
219,675
+0.03(+16.68%)
Sep 30, 2021
0.1400
0.1565
0.1400
0.1565
22,920
+0.01(+8.53%)
Sep 29, 2021
0.1442
0.1442
0.1442
0.1442
1,000
-0.01(-3.48%)
Sep 28, 2021
0.1487
0.1494
0.1456
0.1494
80,010
+0.01(+5.06%)
Sep 27, 2021
0.1366
0.1500
0.1366
0.1422
128,808
+0.01(+4.02%)
Sep 24, 2021
0.1427
0.1443
0.1363
0.1367
28,112
-0.01(-4.07%)
Sep 23, 2021
0.1390
0.1512
0.1390
0.1425
7,250
-0.01(-5.44%)
Sep 22, 2021
0.1533
0.1533
0.1507
0.1507
27,576
+0.01(+4.15%)
Sep 21, 2021
0.1398
0.1447
0.1398
0.1447
70,162
+0.01(+6.95%)
Sep 20, 2021
0.1400
0.1410
0.1353
0.1353
114,824
-0.01(-7.07%)
Sep 17, 2021
0.1499
0.1522
0.1425
0.1456
82,630
+0.00(+1.89%)
Sep 16, 2021
0.1425
0.1507
0.1425
0.1429
114,400
-0.00(-2.39%)
Sep 15, 2021
0.1428
0.1464
0.1400
0.1464
19,730
+0.01(+4.57%)
Sep 14, 2021
0.1340
0.1462
0.1340
0.1400
31,490
+0.00(+0.00%)
Sep 13, 2021
0.1373
0.1427
0.1373
0.1400
65,090
-0.00(-1.55%)
Sep 10, 2021
0.1556
0.1584
0.1410
0.1422
254,200
-0.01(-8.26%)
Sep 09, 2021
0.1380
0.1610
0.1356
0.1550
101,416
+0.02(+14.81%)
Sep 08, 2021
0.1423
0.1424
0.1350
0.1350
74,101
-0.01(-5.92%)
Sep 07, 2021
0.1395
0.1435
0.1350
0.1435
41,035
-0.00(-0.49%)
Sep 03, 2021
0.1353
0.1442
0.1353
0.1442
30,320
+0.01(+6.19%)
Sep 02, 2021
0.1388
0.1388
0.1347
0.1358
46,978
+0.00(+2.49%)
Sep 01, 2021
0.1336
0.1360
0.1325
0.1325
51,846
-0.00(-1.85%)
Aug 31, 2021
0.1458
0.1473
0.1350
0.1350
48,670
+0.00(+1.20%)
Aug 30, 2021
0.1455
0.1455
0.1334
0.1334
46,075
-0.01(-9.68%)
Aug 27, 2021
0.1428
0.1477
0.1400
0.1477
38,252
+0.01(+5.95%)
Aug 26, 2021
0.1394
0.1394
0.1394
0.1394
1,050
+0.00(+1.46%)
Aug 25, 2021
0.1351
0.1396
0.1351
0.1374
129,862
+0.00(+1.70%)
Aug 24, 2021
0.1351
0.1384
0.1351
0.1351
27,130
-0.00(-2.60%)
Aug 23, 2021
0.1386
0.1387
0.1288
0.1387
1,650
+0.00(+1.24%)
Aug 20, 2021
0.1335
0.1408
0.1325
0.1370
20,650
-0.00(-0.36%)
Aug 19, 2021
0.1327
0.1375
0.1327
0.1375
22,000
-0.00(-1.93%)
Aug 17, 2021
0.1402
0.1402
0.1402
0
+0.00(+0.14%)
Aug 16, 2021
0.1441
0.1441
0.1400
0.1400
4,513
-0.00(-2.85%)
Aug 13, 2021
0.1495
0.1495
0.1441
0.1441
2,000
+0.00(+2.93%)
Aug 12, 2021
0.1415
0.1421
0.1391
0.1400
47,085
-0.00(-3.05%)
Aug 11, 2021
0.1438
0.1447
0.1400
0.1444
70,482
-0.00(-1.77%)
Aug 10, 2021
0.1427
0.1499
0.1427
0.1470
17,800
+0.00(+2.30%)
Aug 09, 2021
0.1487
0.1487
0.1400
0.1437
24,695
-0.00(-2.97%)
Aug 06, 2021
0.1511
0.1511
0.1430
0.1481
36,521
-0.00(-1.92%)
Aug 05, 2021
0.1556
0.1556
0.1479
0.1510
68,910
-0.00(-2.96%)
Aug 04, 2021
0.1556
0.1562
0.1556
0.1556
1,183
-0.00(-2.63%)
Aug 03, 2021
0.1326
0.1600
0.1326
0.1598
72,331
+0.01(+7.18%)
Aug 02, 2021
0.1342
0.1600
0.1342
0.1491
27,244
+0.00(+1.57%)
Jul 30, 2021
0.1388
0.1468
0.1375
0.1468
255,184
+0.00(+2.95%)
Jul 29, 2021
0.1400
0.1426
0.1400
0.1426
12,557
+0.00(+1.78%)
Jul 28, 2021
0.1400
0.1441
0.1400
0.1401
77,150
-0.00(-1.06%)
Jul 27, 2021
0.1400
0.1441
0.1400
0.1416
34,414
-0.01(-4.39%)
Jul 26, 2021
0.1425
0.1481
0.1400
0.1481
112,800
+0.00(+3.42%)
Jul 23, 2021
0.1468
0.1468
0.1432
0.1432
8,200
+0.00(+0.00%)
Jul 22, 2021
0.1470
0.1470
0.1428
0.1432
52,368
-0.01(-5.79%)
Jul 21, 2021
0.1532
0.1560
0.1520
0.1520
84,100
+0.00(+1.95%)
Jul 20, 2021
0.1525
0.1573
0.1457
0.1491
39,610
-0.01(-5.33%)
Jul 19, 2021
0.1520
0.1600
0.1491
0.1575
164,102
-0.00(-1.32%)
Jul 16, 2021
0.1504
0.1596
0.1504
0.1596
24,078
-0.00(-1.36%)
Jul 15, 2021
0.1610
0.1619
0.1500
0.1618
107,757
-0.00(-0.61%)
Jul 14, 2021
0.1566
0.1650
0.1494
0.1628
138,340
-0.00(-1.33%)
Jul 13, 2021
0.1587
0.1693
0.1587
0.1650
41,220
+0.00(+0.06%)
Jul 12, 2021
0.1811
0.1811
0.1649
0.1649
104,945
-0.01(-5.77%)
Jul 09, 2021
0.1860
0.1860
0.1734
0.1750
202,590
-0.00(-2.67%)
Jul 08, 2021
0.1763
0.1919
0.1734
0.1798
305,896
+0.01(+6.20%)
Jul 07, 2021
0.1767
0.1800
0.1653
0.1693
53,380
-0.01(-5.37%)
Jul 06, 2021
0.1887
0.1930
0.1739
0.1789
188,844
+0.03(+16.32%)
Jul 02, 2021
0.1558
0.1608
0.1537
0.1538
80,445
-0.01(-7.07%)
Jul 01, 2021
0.1568
0.1655
0.1498
0.1655
9,788
+0.01(+8.38%)
Jun 30, 2021
0.1654
0.1654
0.1516
0.1527
107,565
-0.01(-4.56%)
Jun 29, 2021
0.1650
0.1662
0.1521
0.1600
239,522
-0.00(-1.96%)
Jun 28, 2021
0.1600
0.1635
0.1568
0.1632
96,641
+0.01(+5.63%)
Jun 25, 2021
0.1550
0.1551
0.1503
0.1545
14,830
+0.00(+0.85%)
Jun 24, 2021
0.1517
0.1554
0.1517
0.1532
27,210
-0.00(-1.10%)
Jun 23, 2021
0.1416
0.1549
0.1416
0.1549
116,310
+0.00(+2.58%)
Jun 22, 2021
0.1410
0.1585
0.1410
0.1510
72,085
+0.00(+0.00%)
Jun 21, 2021
0.1580
0.1581
0.1478
0.1510
23,452
-0.01(-4.67%)
Jun 18, 2021
0.1536
0.1607
0.1518
0.1584
18,185
+0.00(+2.26%)
Jun 17, 2021
0.1593
0.1593
0.1549
0.1549
235,097
-0.01(-5.61%)
Jun 16, 2021
0.1651
0.1651
0.1641
0.1641
12,293
+0.00(+2.56%)
Jun 15, 2021
0.1592
0.1668
0.1560
0.1600
99,950
-0.01(-3.26%)
Jun 14, 2021
0.1690
0.1737
0.1590
0.1654
44,679
-0.00(-2.13%)
Jun 11, 2021
0.1635
0.1698
0.1635
0.1690
8,721
-0.01(-3.37%)
Jun 10, 2021
0.1659
0.1756
0.1642
0.1749
135,219
+0.01(+4.92%)
Jun 09, 2021
0.1686
0.1686
0.1628
0.1667
10,150
-0.00(-2.80%)
Jun 08, 2021
0.1700
0.1738
0.1670
0.1715
45,108
+0.00(+0.06%)
Jun 07, 2021
0.1687
0.1803
0.1620
0.1714
48,117
+0.01(+4.45%)
Jun 04, 2021
0.1778
0.1778
0.1641
0.1641
26,390
-0.01(-5.31%)
Jun 03, 2021
0.1827
0.1827
0.1677
0.1733
59,265
-0.00(-0.97%)
Jun 02, 2021
0.1625
0.1794
0.1625
0.1750
45,545
+0.00(+2.40%)
Jun 01, 2021
0.1772
0.1841
0.1670
0.1709
122,451
-0.01(-4.63%)
May 28, 2021
0.1774
0.1831
0.1773
0.1792
15,470
-0.00(-0.44%)
May 27, 2021
0.1845
0.1870
0.1782
0.1800
54,780
-0.01(-3.74%)
May 26, 2021
0.1816
0.1922
0.1811
0.1870
35,405
+0.00(+1.52%)
May 25, 2021
0.1957
0.2060
0.1810
0.1842
154,407
-0.04(-16.23%)
May 24, 2021
0.2160
0.2301
0.1910
0.2199
76,889
+0.03(+14.53%)
May 21, 2021
0.1871
0.2157
0.1840
0.1920
121,494
+0.00(+2.62%)
May 20, 2021
0.1910
0.1980
0.1787
0.1871
259,740
-0.00(-1.53%)
May 19, 2021
0.2010
0.2020
0.1782
0.1900
321,419
+0.01(+2.70%)
May 18, 2021
0.2086
0.2150
0.1850
0.1850
134,944
-0.02(-8.87%)
May 17, 2021
0.1725
0.2030
0.1725
0.2030
32,612
+0.03(+19.34%)
May 14, 2021
0.1617
0.1743
0.1590
0.1701
39,230
+0.01(+7.39%)
May 13, 2021
0.1500
0.1640
0.1466
0.1584
49,558
-0.00(-1.19%)
May 12, 2021
0.1603
0.1677
0.1582
0.1603
19,145
-0.01(-4.58%)
May 11, 2021
0.1634
0.1750
0.1510
0.1680
330,470
-0.00(-1.98%)
May 10, 2021
0.1818
0.1910
0.1714
0.1714
36,756
-0.01(-2.94%)
May 07, 2021
0.1702
0.1803
0.1702
0.1766
4,590
+0.00(+2.14%)
May 06, 2021
0.1692
0.1854
0.1687
0.1729
64,658
+0.01(+5.30%)
May 05, 2021
0.1601
0.1750
0.1600
0.1642
25,697
-0.01(-3.35%)
May 04, 2021
0.1837
0.1900
0.1600
0.1699
37,720
-0.00(-1.22%)
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.