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
Trillion Energy International Inc
(CSE:
TCF
)
0.1250
UNCHANGED
Official Closing Price
Updated: 3:36 PM EDT, May 31, 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
0.3800
0.4250
0.3750
0.4250
1,999,705
+0.06(+16.44%)
Apr 28, 2022
0.3500
0.3750
0.3500
0.3650
511,112
+0.03(+8.96%)
Apr 27, 2022
0.3450
0.3500
0.3250
0.3350
423,592
-0.01(-2.90%)
Apr 26, 2022
0.3150
0.3500
0.3100
0.3450
616,010
+0.02(+7.81%)
Apr 25, 2022
0.3550
0.3550
0.3100
0.3200
604,989
-0.02(-5.88%)
Apr 22, 2022
0.3800
0.3800
0.3400
0.3400
630,256
-0.03(-8.11%)
Apr 21, 2022
0.4200
0.4300
0.3700
0.3700
1,098,733
-0.05(-11.90%)
Apr 20, 2022
0.3950
0.4200
0.3950
0.4200
728,315
+0.02(+6.33%)
Apr 19, 2022
0.3900
0.3950
0.3800
0.3950
617,092
+0.02(+5.33%)
Apr 18, 2022
0.4000
0.4000
0.3750
0.3750
493,419
-0.02(-5.06%)
Apr 14, 2022
0.3950
0
-0.01(-1.25%)
Apr 13, 2022
0.3800
0.4000
0.3700
0.4000
170,803
+0.03(+6.67%)
Apr 12, 2022
0.4000
0.4000
0.3750
0.3750
179,199
-0.02(-3.85%)
Apr 11, 2022
0.4000
0.4000
0.3900
0.3900
327,770
-0.01(-1.27%)
Apr 08, 2022
0.3900
0.4000
0.3800
0.3950
470,602
+0.01(+1.28%)
Apr 07, 2022
0.3900
0.3900
0.3700
0.3900
323,829
+0.02(+4.00%)
Apr 06, 2022
0.4100
0.4100
0.3700
0.3750
1,166,586
-0.03(-8.54%)
Apr 05, 2022
0.3650
0.4100
0.3650
0.4100
1,117,759
+0.05(+15.49%)
Apr 04, 2022
0.3500
0.4600
0.3500
0.3550
2,833,318
+0.01(+2.90%)
Apr 01, 2022
0.3150
0.3450
0.3150
0.3450
1,306,752
+0.04(+15.00%)
Mar 31, 2022
0.2900
0.3150
0.2700
0.3000
673,446
+0.02(+7.14%)
Mar 30, 2022
0.2950
0.3000
0.2800
0.2800
908,093
+0.00(+0.00%)
Mar 29, 2022
0.3050
0.3200
0.2800
0.2800
447,243
-0.02(-8.20%)
Mar 28, 2022
0.3150
0.3300
0.3050
0.3050
787,502
+0.01(+1.67%)
Mar 25, 2022
0.2700
0.3250
0.2700
0.3000
1,252,420
+0.03(+13.21%)
Mar 24, 2022
0.2700
0.2750
0.2600
0.2650
467,863
+0.00(+0.00%)
Mar 23, 2022
0.2550
0.2750
0.2550
0.2650
493,213
+0.01(+3.92%)
Mar 22, 2022
0.2450
0.2650
0.2450
0.2550
544,052
+0.02(+6.25%)
Mar 21, 2022
0.2450
0.2500
0.2400
0.2400
609,979
+0.00(+0.00%)
Mar 18, 2022
0.2400
0.2500
0.2350
0.2400
1,145,798
+0.01(+4.35%)
Mar 17, 2022
0.2450
0.2650
0.2300
0.2300
1,570,445
-0.05(-16.36%)
Mar 16, 2022
0.2350
0.2750
0.2300
0.2750
371,789
+0.04(+14.58%)
Mar 15, 2022
0.2600
0.2600
0.2250
0.2400
1,464,338
-0.03(-11.11%)
Mar 14, 2022
0.2800
0.2800
0.2700
0.2700
249,641
-0.01(-5.26%)
Mar 11, 2022
0.2900
0.2950
0.2750
0.2850
453,215
+0.00(+0.00%)
Mar 10, 2022
0.2850
0.2850
0.2800
0.2850
222,007
+0.02(+7.55%)
Mar 09, 2022
0.2800
0.2800
0.2650
0.2650
222,974
-0.02(-7.02%)
Mar 08, 2022
0.2900
0.2900
0.2700
0.2850
263,461
-0.01(-3.39%)
Mar 07, 2022
0.2950
0.3000
0.2850
0.2950
294,252
-0.01(-1.67%)
Mar 04, 2022
0.2850
0.3000
0.2700
0.3000
606,555
+0.02(+5.26%)
Mar 03, 2022
0.2800
0.3000
0.2700
0.2850
466,170
-0.01(-3.39%)
Mar 02, 2022
0.3200
0.3250
0.2900
0.2950
476,921
-0.03(-9.23%)
Mar 01, 2022
0.2950
0.3450
0.2950
0.3250
914,628
+0.03(+10.17%)
Feb 28, 2022
0.2700
0.3000
0.2700
0.2950
680,544
+0.03(+13.46%)
Feb 25, 2022
0.2200
0.2800
0.2400
0.2600
1,100,300
+0.05(+20.93%)
Feb 24, 2022
0.2550
0.2900
0.2050
0.2150
1,713,923
-0.07(-23.21%)
Feb 23, 2022
0.2900
0.2900
0.2800
0.2800
43,000
+0.00(+0.00%)
Feb 22, 2022
0.2950
0.3000
0.2600
0.2800
949,631
+0.00(+0.00%)
Feb 18, 2022
0.2800
0
-0.05(-15.15%)
Feb 17, 2022
0.3350
0.3550
0.3050
0.3300
6,184,246
+0.03(+10.00%)
Feb 16, 2022
0.2300
0.3000
0.2200
0.3000
4,356,834
+0.07(+33.33%)
Feb 15, 2022
0.2400
0.2400
0.2250
0.2250
67,379
-0.01(-6.25%)
Feb 14, 2022
0.2350
0.2550
0.2300
0.2400
131,380
-0.02(-5.88%)
Feb 11, 2022
0.2600
0.2750
0.2250
0.2550
1,075,679
-0.01(-1.92%)
Feb 10, 2022
0.2300
0.2600
0.2300
0.2600
765,101
+0.03(+13.04%)
Feb 09, 2022
0.2150
0.2400
0.2150
0.2300
960,598
+0.02(+6.98%)
Feb 08, 2022
0.1800
0.2200
0.1800
0.2150
1,370,314
+0.04(+19.44%)
Feb 07, 2022
0.1800
0.1800
0.1700
0.1800
607,044
+0.01(+5.88%)
Feb 04, 2022
0.1850
0.1900
0.1650
0.1700
539,863
-0.01(-5.56%)
Feb 03, 2022
0.1900
0.1800
166,535
+0.01(+2.86%)
Feb 02, 2022
0.1650
0.1800
0.1600
0.1750
240,351
+0.01(+6.06%)
Feb 01, 2022
0.1700
0.1750
0.1550
0.1650
294,542
-0.01(-2.94%)
Jan 31, 2022
0.1750
0.1750
0.1700
0.1700
236,428
-0.00(-2.86%)
Jan 28, 2022
0.1700
0.1750
0.1700
0.1750
67,885
+0.00(+2.94%)
Jan 27, 2022
0.1900
0.1900
0.1700
0.1700
233,441
-0.02(-12.82%)
Jan 26, 2022
0.1850
0.1950
0.1850
0.1950
183,200
+0.00(+0.00%)
Jan 25, 2022
0.1900
0.1950
0.1700
0.1950
185,347
+0.02(+14.71%)
Jan 24, 2022
0.1700
0.1800
0.1650
0.1700
215,097
-0.00(-2.86%)
Jan 21, 2022
0.1800
0.1800
0.1650
0.1750
188,985
-0.01(-5.41%)
Jan 20, 2022
0.1750
0.1850
0.1750
0.1850
102,504
+0.01(+2.78%)
Jan 19, 2022
0.1800
0.1800
0.1700
0.1800
76,220
+0.00(+0.00%)
Jan 18, 2022
0.1800
0.1850
0.1800
0.1800
92,100
-0.01(-2.70%)
Jan 17, 2022
0.1900
0.1900
0.1750
0.1850
52,205
+0.00(+0.00%)
Jan 14, 2022
0.1800
0.1950
0.1800
0.1850
92,210
+0.00(+0.00%)
Jan 13, 2022
0.1800
0.1900
0.1700
0.1850
201,944
-0.01(-2.63%)
Jan 12, 2022
0.1900
0.1900
0.1850
0.1900
53,553
+0.01(+2.70%)
Jan 11, 2022
0.1850
0.1950
0.1800
0.1850
107,850
+0.01(+2.78%)
Jan 10, 2022
0.1900
0.1950
0.1800
0.1800
192,430
-0.01(-2.70%)
Jan 07, 2022
0.1900
0.1900
0.1850
0.1850
10,000
+0.00(+0.00%)
Jan 06, 2022
0.1900
0.1900
0.1750
0.1850
43,500
-0.01(-2.63%)
Jan 05, 2022
0.1750
0.1900
0.1750
0.1900
135,250
+0.00(+0.00%)
Jan 04, 2022
0.1900
0.1900
0.1850
0.1900
31,424
+0.01(+5.56%)
Dec 31, 2021
0.1800
0.1800
0.1800
0
+0.01(+9.09%)
Dec 30, 2021
0.1800
0.1800
0.1600
0.1650
344,171
-0.01(-5.71%)
Dec 29, 2021
0.1800
0.1900
0.1750
0.1750
157,435
-0.02(-7.89%)
Dec 24, 2021
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Dec 23, 2021
0.1950
0.1950
0.1900
0.1900
7,750
-0.01(-5.00%)
Dec 22, 2021
0.1950
0.2000
0.1950
0.2000
38,000
+0.02(+11.11%)
Dec 21, 2021
0.1900
0.1900
0.1750
0.1800
284,308
-0.01(-2.70%)
Dec 20, 2021
0.2000
0.2000
0.1850
0.1850
228,330
-0.02(-7.50%)
Dec 17, 2021
0.2000
0.2350
0.2000
0.2000
283,737
+0.01(+5.26%)
Dec 16, 2021
0.1900
0.1900
0.1800
0.1900
296,140
-0.01(-5.00%)
Dec 15, 2021
0.2050
0.2050
0.1900
0.2000
35,000
+0.00(+0.00%)
Dec 14, 2021
0.1900
0.2000
0.1900
0.2000
40,000
+0.01(+2.56%)
Dec 13, 2021
0.2250
0.2250
0.1900
0.1950
366,698
-0.02(-11.36%)
Dec 10, 2021
0.2100
0.2200
0.2100
0.2200
56,594
+0.01(+4.76%)
Dec 09, 2021
0.2100
0.2100
0.2100
0.2100
10,000
+0.00(+0.00%)
Dec 08, 2021
0.1900
0.2100
0.1900
0.2100
204,210
+0.02(+10.53%)
Dec 07, 2021
0.1850
0.1950
0.1850
0.1900
65,420
-0.01(-2.56%)
Dec 06, 2021
0.1900
0.1950
0.1850
0.1950
26,283
-0.01(-2.50%)
Dec 03, 2021
0.2000
0.2000
0.1900
0.2000
95,640
+0.00(+0.00%)
Dec 02, 2021
0.2000
0.2000
0.1950
0.2000
42,000
+0.00(+0.00%)
Dec 01, 2021
0.2100
0.2100
0.2000
0.2000
61,237
-0.00(-2.44%)
Nov 30, 2021
0.2250
0.2250
0.2050
0.2050
164,500
-0.02(-6.82%)
Nov 29, 2021
0.2100
0.2250
0.2000
0.2200
107,775
+0.02(+7.32%)
Nov 26, 2021
0.2000
0.2150
0.1900
0.2050
462,502
+0.00(+2.50%)
Nov 25, 2021
0.2100
0.2100
0.2000
0.2000
290,414
-0.01(-6.98%)
Nov 24, 2021
0.2300
0.2350
0.2100
0.2150
182,998
-0.01(-2.27%)
Nov 23, 2021
0.2150
0.2250
0.2150
0.2200
333,078
+0.00(+0.00%)
Nov 22, 2021
0.2100
0.2500
0.2100
0.2200
744,447
+0.02(+12.82%)
Nov 19, 2021
0.1900
0.1950
0.1800
0.1950
193,725
+0.02(+8.33%)
Nov 18, 2021
0.1950
0.1850
0.1800
0.1800
616,300
-0.02(-7.69%)
Nov 17, 2021
0.1850
0.1950
0.1750
0.1950
56,800
+0.01(+2.63%)
Nov 16, 2021
0.1850
0.2100
0.1750
0.1900
365,730
+0.02(+8.57%)
Nov 15, 2021
0.1800
0.1850
0.1700
0.1750
282,000
-0.01(-2.78%)
Nov 12, 2021
0.1900
0.1900
0.1750
0.1800
128,030
-0.01(-5.26%)
Nov 11, 2021
0.1750
0.1900
0.1700
0.1900
117,375
+0.02(+8.57%)
Nov 10, 2021
0.1900
0.1750
0.1750
123,720
-0.02(-7.89%)
Nov 09, 2021
0.1900
0.2000
0.1900
0.1900
31,150
-0.01(-2.56%)
Nov 08, 2021
0.2000
0.2000
0.1950
0.1950
54,600
-0.01(-2.50%)
Nov 05, 2021
0.1900
0.2000
0.1900
0.2000
50,887
+0.02(+8.11%)
Nov 04, 2021
0.1850
0.1900
0.1800
0.1850
164,136
+0.00(+0.00%)
Nov 03, 2021
0.1850
0.1900
0.1800
0.1850
39,483
+0.01(+2.78%)
Nov 02, 2021
0.1850
0.1850
0.1750
0.1800
100,282
+0.00(+0.00%)
Nov 01, 2021
0.1850
0.1850
0.1750
0.1800
193,409
-0.01(-2.70%)
Oct 29, 2021
0.1850
0.1900
0.1800
0.1850
179,518
+0.01(+2.78%)
Oct 28, 2021
0.1800
0.1900
0.1800
0.1800
59,232
-0.01(-5.26%)
Oct 27, 2021
0.1900
0.1950
0.1900
0.1900
38,600
+0.00(+0.00%)
Oct 26, 2021
0.1750
0.1900
538,842
+0.02(+11.76%)
Oct 25, 2021
0.2100
0.2100
0.1600
0.1700
1,851,863
-0.04(-20.93%)
Oct 22, 2021
0.2400
0.2400
0.2150
0.2150
424,954
-0.02(-10.42%)
Oct 21, 2021
0.2400
0.2500
0.2200
0.2400
117,019
+0.00(+0.00%)
Oct 20, 2021
0.2450
0.2500
0.2400
0.2400
114,456
-0.01(-2.04%)
Oct 19, 2021
0.2450
0.2550
0.2400
0.2450
173,194
-0.01(-2.00%)
Oct 18, 2021
0.2700
0.2700
0.2400
0.2500
188,804
-0.02(-7.41%)
Oct 15, 2021
0.2600
0.2700
0.2550
0.2700
35,006
+0.01(+3.85%)
Oct 14, 2021
0.2700
0.2750
0.2600
0.2600
77,100
-0.02(-7.14%)
Oct 13, 2021
0.2700
0.2900
0.2600
0.2800
126,859
-0.01(-3.45%)
Oct 12, 2021
0.2900
0.2900
0.2750
0.2900
232,054
+0.01(+3.57%)
Oct 08, 2021
0.2800
0.2800
0.2800
0
-0.00(-1.75%)
Oct 07, 2021
0.3000
0.3100
0.2850
0.2850
356,681
-0.01(-1.72%)
Oct 06, 2021
0.2800
0.3000
0.2800
0.2900
179,999
+0.01(+3.57%)
Oct 05, 2021
0.2800
0.3000
0.2750
0.2800
158,436
+0.01(+1.82%)
Oct 04, 2021
0.2900
0.3000
0.2750
0.2750
240,016
-0.02(-8.33%)
Oct 01, 2021
0.2700
0.3000
0.2650
0.3000
125,890
+0.03(+13.21%)
Sep 30, 2021
0.2600
0.2750
0.2500
0.2650
196,588
+0.00(+0.00%)
Sep 29, 2021
0.2900
0.2900
0.2650
0.2650
101,290
-0.02(-8.62%)
Sep 28, 2021
0.2850
0.3000
0.2600
0.2900
147,280
+0.02(+7.41%)
Sep 27, 2021
0.2650
0.2800
0.2650
0.2700
163,020
+0.02(+8.00%)
Sep 24, 2021
0.2600
0.2600
0.2500
0.2500
137,685
-0.03(-9.09%)
Sep 23, 2021
0.2200
0.3000
0.2200
0.2750
447,548
+0.06(+25.00%)
Sep 22, 2021
0.2350
0.2350
0.2050
0.2200
50,588
+0.01(+4.76%)
Sep 21, 2021
0.2200
0.2200
0.2100
0.2100
52,789
+0.01(+2.44%)
Sep 20, 2021
0.2100
0.2100
0.2000
0.2050
121,770
-0.01(-4.65%)
Sep 17, 2021
0.2200
0.2200
0.2100
0.2150
52,666
+0.01(+2.38%)
Sep 16, 2021
0.2100
0.2100
0.2100
0.2100
15,554
-0.01(-4.55%)
Sep 15, 2021
0.2200
0.2200
0.2100
0.2200
34,970
+0.01(+2.33%)
Sep 14, 2021
0.2100
0.2150
0.2100
0.2150
31,370
+0.00(+0.00%)
Sep 13, 2021
0.2300
0.2300
0.2100
0.2150
68,530
-0.01(-4.44%)
Sep 10, 2021
0.2400
0.2450
0.2250
0.2250
67,000
-0.01(-2.17%)
Sep 09, 2021
0.2350
0.2350
0.2250
0.2300
51,603
-0.01(-6.12%)
Sep 08, 2021
0.2450
0.2450
0.2000
0.2450
166,226
-0.01(-3.92%)
Sep 07, 2021
0.2500
0.2550
0.2500
0.2550
58,098
-0.01(-3.77%)
Sep 03, 2021
0.2650
0.2650
0.2650
0
-0.01(-3.64%)
Sep 02, 2021
0.2100
0.2800
0.2100
0.2750
525,348
+0.07(+30.95%)
Sep 01, 2021
0.2000
0.2100
0.2000
0.2100
61,312
+0.01(+5.00%)
Aug 31, 2021
0.1850
0.2000
0.1750
0.2000
290,424
+0.02(+11.11%)
Aug 30, 2021
0.1900
0.1900
0.1700
0.1800
193,585
-0.01(-2.70%)
Aug 27, 2021
0.1800
0.1850
0.1800
0.1850
88,397
+0.01(+5.71%)
Aug 26, 2021
0.1850
0.1850
0.1750
0.1750
180,242
-0.02(-7.89%)
Aug 25, 2021
0.1850
0.1900
0.1800
0.1900
155,642
-0.01(-2.56%)
Aug 24, 2021
0.1900
0.2000
0.1850
0.1950
189,208
+0.01(+2.63%)
Aug 23, 2021
0.2000
0.2050
0.1900
0.1900
103,480
-0.01(-2.56%)
Aug 20, 2021
0.1950
0.2000
0.1850
0.1950
153,075
-0.01(-4.88%)
Aug 19, 2021
0.2000
0.2050
0.2000
0.2050
189,046
+0.00(+2.50%)
Aug 18, 2021
0.2250
0.2250
0.2000
0.2000
215,540
-0.04(-16.67%)
Aug 17, 2021
0.2250
0.2400
0.2250
0.2400
219,212
+0.01(+2.13%)
Aug 16, 2021
0.2300
0.2400
0.2200
0.2350
146,356
+0.01(+6.82%)
Aug 13, 2021
0.2300
0.2400
0.2200
0.2200
250,445
-0.01(-6.38%)
Aug 12, 2021
0.2300
0.2350
0.2300
0.2350
74,250
+0.00(+2.17%)
Aug 11, 2021
0.2250
0.2400
0.2250
0.2300
125,622
+0.00(+0.00%)
Aug 10, 2021
0.2300
0.2300
0.2250
0.2300
50,356
+0.00(+0.00%)
Aug 09, 2021
0.2300
0.2450
0.2200
0.2300
363,223
+0.00(+0.00%)
Aug 06, 2021
0.2350
0.2350
0.2250
0.2300
143,560
-0.01(-4.17%)
Aug 05, 2021
0.2350
0.2400
0.2350
0.2400
202,998
+0.01(+4.35%)
Aug 04, 2021
0.2350
0.2500
0.2250
0.2300
95,992
-0.01(-4.17%)
Aug 03, 2021
0.2450
0.2600
0.2400
0.2400
188,191
+0.00(+0.00%)
Jul 30, 2021
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Jul 29, 2021
0.2300
0.2300
0.2250
0.2300
111,545
+0.00(+0.00%)
Jul 28, 2021
0.2300
0.2400
0.2300
0.2300
147,150
-0.00(-2.13%)
Jul 27, 2021
0.2300
0.2350
0.2300
0.2350
216,082
+0.00(+2.17%)
Jul 26, 2021
0.2350
0.2450
0.2200
0.2300
434,325
-0.00(-2.13%)
Jul 23, 2021
0.2400
0.2400
0.2250
0.2350
153,780
+0.00(+2.17%)
Jul 22, 2021
0.2450
0.2500
0.2300
0.2300
184,904
-0.01(-6.12%)
Jul 21, 2021
0.2450
0.2450
0.2300
0.2450
220,287
+0.01(+2.08%)
Jul 20, 2021
0.2500
0.2500
0.2400
0.2400
79,631
-0.01(-2.04%)
Jul 19, 2021
0.2600
0.2700
0.2450
0.2450
215,663
-0.02(-5.77%)
Jul 16, 2021
0.2700
0.2700
0.2550
0.2600
55,560
-0.01(-1.89%)
Jul 15, 2021
0.2650
0.2700
0.2550
0.2650
95,115
-0.02(-5.36%)
Jul 14, 2021
0.2700
0.2800
0.2700
0.2800
45,200
+0.00(+0.00%)
Jul 13, 2021
0.2700
0.2800
0.2550
0.2800
133,632
-0.01(-3.45%)
Jul 12, 2021
0.2850
0.2900
0.2850
0.2900
42,485
+0.01(+5.45%)
Jul 09, 2021
0.2600
0.2750
0.2500
0.2750
241,506
+0.02(+5.77%)
Jul 08, 2021
0.2600
0.2700
0.2500
0.2600
270,583
-0.01(-3.70%)
Jul 07, 2021
0.2800
0.2850
0.2600
0.2700
247,523
-0.01(-3.57%)
Jul 06, 2021
0.2550
0.2800
0.2550
0.2800
736,831
+0.04(+14.29%)
Jul 05, 2021
0.2750
0.2750
0.2450
0.2450
808,186
-0.04(-12.50%)
Jul 02, 2021
0.2950
0.3000
0.2800
0.2800
298,123
-0.02(-6.67%)
Jun 30, 2021
0.3000
0.3000
0.3000
0
+0.02(+5.26%)
Jun 29, 2021
0.3000
0.3000
0.2800
0.2850
198,782
+0.00(+0.00%)
Jun 28, 2021
0.3200
0.3200
0.2750
0.2850
472,425
-0.02(-5.00%)
Jun 25, 2021
0.3100
0.3250
0.3000
0.3000
268,674
-0.01(-3.23%)
Jun 24, 2021
0.3150
0.3150
0.3000
0.3100
152,200
+0.01(+3.33%)
Jun 23, 2021
0.3000
0.3150
0.2800
0.3000
56,821
-0.01(-3.23%)
Jun 22, 2021
0.2900
0.3250
0.2900
0.3100
72,309
-0.02(-4.62%)
Jun 21, 2021
0.3000
0.3250
0.3000
0.3250
325,286
+0.02(+4.84%)
Jun 18, 2021
0.3100
0.3150
0.3000
0.3100
80,988
+0.00(+0.00%)
Jun 17, 2021
0.3150
0.3200
0.2900
0.3100
149,890
+0.00(+0.00%)
Jun 16, 2021
0.3250
0.3300
0.3000
0.3100
395,201
-0.01(-3.13%)
Jun 15, 2021
0.3100
0.3250
0.3050
0.3200
204,462
-0.01(-1.54%)
Jun 14, 2021
0.2900
0.3250
0.2800
0.3250
1,417,729
+0.05(+18.18%)
Jun 11, 2021
0.2950
0.3000
0.2700
0.2750
380,641
-0.01(-5.17%)
Jun 10, 2021
0.2850
0.3000
0.2800
0.2900
391,497
-0.01(-3.33%)
Jun 09, 2021
0.3000
0.3000
0.2900
0.3000
740,757
+0.00(+0.00%)
Jun 08, 2021
0.3000
0.3000
0.2800
0.3000
783,442
+0.00(+0.00%)
Jun 07, 2021
0.3150
0.3150
0.2900
0.3000
140,075
+0.01(+1.69%)
Jun 04, 2021
0.3150
0.3150
0.2950
0.2950
489,358
-0.01(-1.67%)
Jun 03, 2021
32.50
0.3300
0.3000
0.3000
44,158,400
-0.02(-6.25%)
Jun 02, 2021
0.3300
0.3300
0.3200
0.3200
115,447
-0.01(-3.03%)
Jun 01, 2021
0.3350
0.3400
0.3100
0.3300
210,250
+0.00(+0.00%)
May 31, 2021
0.3300
0.3300
0.3150
0.3300
175,000
+0.00(+0.00%)
May 28, 2021
0.3350
0.3350
0.3100
0.3300
399,065
+0.00(+0.00%)
May 27, 2021
0.3400
0.3400
0.3200
0.3300
316,820
-0.01(-2.94%)
May 26, 2021
0.3550
0.3600
0.3400
0.3400
263,000
+0.00(+0.00%)
May 25, 2021
0.3600
0.3700
0.3500
0.3400
310,300
-0.01(-2.86%)
May 21, 2021
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
May 20, 2021
0.3500
0.3500
0.3400
0.3400
92,500
-0.02(-5.56%)
May 19, 2021
0.3300
0.3600
0.3050
0.3600
756,334
+0.02(+5.88%)
May 18, 2021
0.3250
0.3400
0.3250
0.3400
357,155
-0.00(-1.45%)
May 17, 2021
0.3550
0.3600
0.3250
0.3450
397,412
-0.03(-6.76%)
May 14, 2021
0.3700
0.3750
0.3550
0.3700
51,263
+0.02(+5.71%)
May 13, 2021
0.3600
0.3900
0.3500
0.3500
279,499
-0.03(-7.89%)
May 12, 2021
0.3700
0.3800
0.3600
0.3800
201,344
+0.01(+2.70%)
May 11, 2021
0.3700
0.3700
0.3500
0.3700
59,295
+0.03(+8.82%)
May 10, 2021
0.4000
0.4000
0.3400
0.3400
454,953
-0.06(-15.00%)
May 07, 2021
0.3900
0.4050
0.3800
0.4000
371,385
+0.03(+6.67%)
May 06, 2021
0.4150
0.4150
0.3550
0.3750
329,390
-0.04(-9.64%)
May 05, 2021
0.4350
0.4350
0.4050
0.4150
426,276
-0.02(-4.60%)
May 04, 2021
0.4400
0.4500
0.4100
0.4350
383,605
-0.01(-1.14%)
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.