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
Enertopia Corp
(OP:
ENRT
)
0.0134
-0.0016 (-10.67%)
Streaming Delayed Price
Updated: 12:19 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 30, 2018
0.0520
0.0568
0.0517
0.0552
4,665
-0.00(-2.89%)
Apr 27, 2018
0.0520
0.0568
0.0520
0.0568
32,712
+0.00(+0.00%)
Apr 26, 2018
0.0524
0.0568
0.0524
0.0568
36,000
-0.00(-0.35%)
Apr 25, 2018
0.0568
0.0570
0.0525
0.0570
56,575
-0.00(-0.18%)
Apr 24, 2018
0.0549
0.0575
0.0522
0.0571
123,400
-0.00(-0.87%)
Apr 23, 2018
0.0522
0.0576
0.0522
0.0576
77,710
+0.00(+4.82%)
Apr 20, 2018
0.0577
0.0577
0.0522
0.0549
56,330
-0.00(-0.63%)
Apr 19, 2018
0.0577
0.0577
0.0553
0.0553
3,102
+0.00(+0.09%)
Apr 18, 2018
0.0577
0.0577
0.0521
0.0553
17,029
-0.00(-4.25%)
Apr 17, 2018
0.0580
0.0580
0.0519
0.0577
24,620
+0.00(+0.35%)
Apr 16, 2018
0.0589
0.0590
0.0518
0.0575
228,729
+0.00(+6.48%)
Apr 13, 2018
0.0556
0.0594
0.0540
0.0540
67,766
-0.01(-9.09%)
Apr 12, 2018
0.0545
0.0594
0.0530
0.0594
162,580
+0.00(+8.39%)
Apr 11, 2018
0.0630
0.0630
0.0548
0.0548
126,460
-0.01(-13.02%)
Apr 10, 2018
0.0596
0.0640
0.0546
0.0630
11,509
-0.00(-2.33%)
Apr 09, 2018
0.0650
0.0650
0.0551
0.0645
23,250
+0.00(+2.38%)
Apr 05, 2018
0.0630
0.0630
0.0630
50
-0.00(-6.67%)
Apr 04, 2018
0.0595
0.0675
0.0520
0.0675
269,401
+0.01(+12.88%)
Apr 03, 2018
0.0648
0.0674
0.0597
0.0598
268,053
-0.01(-10.61%)
Apr 02, 2018
0.0550
0.0710
0.0550
0.0669
119,600
-0.00(-4.43%)
Mar 29, 2018
0.0700
0.0700
0.0700
0
-0.00(-1.27%)
Mar 28, 2018
0.0631
0.0750
0.0631
0.0709
96,319
+0.00(+5.82%)
Mar 27, 2018
0.0670
0.0704
0.0630
0.0670
17,046
-0.00(-4.44%)
Mar 26, 2018
0.0582
0.0709
0.0582
0.0701
684,260
+0.01(+9.55%)
Mar 23, 2018
0.0648
0.0659
0.0580
0.0640
73,469
-0.00(-2.74%)
Mar 22, 2018
0.0600
0.0664
0.0600
0.0658
445,865
+0.01(+9.67%)
Mar 21, 2018
0.0600
0.0660
0.0600
0.0600
93,198
-0.00(-5.81%)
Mar 20, 2018
0.0600
0.0690
0.0600
0.0637
12,700
-0.00(-6.32%)
Mar 19, 2018
0.0600
0.0690
0.0600
0.0680
249,780
+0.00(+4.62%)
Mar 16, 2018
0.0600
0.0650
0.0600
0.0650
25,000
+0.01(+8.33%)
Mar 15, 2018
0.0600
0.0600
0.0599
0.0600
225,981
+0.00(+1.69%)
Mar 14, 2018
0.0590
0.0650
0.0590
0.0590
64,748
+0.00(+0.00%)
Mar 13, 2018
0.0590
0.0672
0.0590
0.0590
68,900
+0.00(+0.00%)
Mar 12, 2018
0.0620
0.0674
0.0590
0.0590
165,264
-0.00(-3.28%)
Mar 09, 2018
0.0620
0.0620
0.0600
0.0610
23,918
-0.00(-1.45%)
Mar 08, 2018
0.0680
0.0680
0.0590
0.0619
345,530
-0.01(-8.97%)
Mar 07, 2018
0.0610
0.0680
0.0591
0.0680
96,396
+0.01(+11.48%)
Mar 06, 2018
0.0594
0.0633
0.0594
0.0610
31,951
-0.00(-3.02%)
Mar 05, 2018
0.0594
0.0665
0.0594
0.0629
39,085
+0.00(+6.07%)
Mar 02, 2018
0.0591
0.0640
0.0591
0.0593
56,813
-0.00(-7.34%)
Mar 01, 2018
0.0675
0.0710
0.0590
0.0640
127,653
+0.01(+8.47%)
Feb 28, 2018
0.0590
0.0634
0.0590
0.0590
325,860
+0.00(+0.00%)
Feb 27, 2018
0.0650
0.0650
0.0581
0.0590
435,059
-0.00(-4.84%)
Feb 26, 2018
0.0689
0.0689
0.0584
0.0620
79,530
-0.00(-2.58%)
Feb 23, 2018
0.0630
0.0657
0.0581
0.0636
71,523
+0.00(+1.18%)
Feb 22, 2018
0.0620
0.0629
0.0581
0.0629
79,688
-0.00(-0.16%)
Feb 21, 2018
0.0600
0.0630
0.0589
0.0630
48,700
-0.00(-1.05%)
Feb 20, 2018
0.0690
0.0690
0.0600
0.0637
65,844
+0.00(+1.06%)
Feb 16, 2018
0.0630
0.0630
0.0630
0
+0.01(+10.14%)
Feb 15, 2018
0.0705
0.0729
0.0572
0.0572
163,045
-0.01(-16.98%)
Feb 14, 2018
0.0645
0.0725
0.0506
0.0689
521,792
-0.00(-1.57%)
Feb 13, 2018
0.0676
0.0725
0.0675
0.0700
30,628
-0.00(-1.41%)
Feb 12, 2018
0.0740
0.0768
0.0661
0.0710
126,516
+0.00(+1.43%)
Feb 09, 2018
0.0714
0.0714
0.0641
0.0700
288,053
-0.00(-4.11%)
Feb 08, 2018
0.0700
0.0750
0.0641
0.0730
73,490
+0.01(+10.61%)
Feb 07, 2018
0.0750
0.0699
0.0660
144,641
-0.00(-5.58%)
Feb 06, 2018
0.0699
0.0560
0.0699
391,943
-0.00(-0.14%)
Feb 05, 2018
0.0640
0.0810
0.0625
0.0700
214,321
-0.00(-2.51%)
Feb 02, 2018
0.0731
0.0745
0.0650
0.0718
309,607
-0.01(-15.42%)
Feb 01, 2018
0.0840
0.0840
0.0742
0.0849
37,800
-0.00(-2.20%)
Jan 31, 2018
0.0869
0.0869
0.0744
0.0868
56,253
-0.00(-0.23%)
Jan 30, 2018
0.0875
0.0875
0.0800
0.0870
228,425
-0.00(-0.95%)
Jan 29, 2018
0.0800
0.0878
0.0731
0.0878
213,580
+0.01(+12.60%)
Jan 26, 2018
0.0790
0.0820
0.0720
0.0780
144,942
-0.00(-2.50%)
Jan 25, 2018
0.0786
0.0800
0.0711
0.0800
118,939
+0.00(+0.00%)
Jan 24, 2018
0.0830
0.0830
0.0760
0.0800
320,501
-0.00(-3.03%)
Jan 23, 2018
0.0850
0.0856
0.0750
0.0825
153,750
-0.00(-2.90%)
Jan 22, 2018
0.0850
0.0850
0.0750
0.0850
182,625
+0.00(+6.20%)
Jan 19, 2018
0.0865
0.0900
0.0800
0.0800
371,517
-0.00(-2.44%)
Jan 18, 2018
0.0850
0.1000
0.0820
0.0820
735,690
-0.00(-0.24%)
Jan 17, 2018
0.0840
0.0895
0.0800
0.0822
404,398
-0.00(-3.29%)
Jan 16, 2018
0.0969
0.1000
0.0750
0.0850
1,425,945
+0.01(+6.25%)
Jan 12, 2018
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jan 11, 2018
0.0809
0.1000
0.0740
0.0850
1,560,007
+0.01(+7.59%)
Jan 10, 2018
0.0579
0.0899
0.0500
0.0790
2,782,065
+0.03(+58.00%)
Jan 09, 2018
0.0495
0.0500
0.0431
0.0500
495,625
+0.00(+1.01%)
Jan 08, 2018
0.0490
0.0495
0.0451
0.0495
166,577
+0.00(+1.02%)
Jan 05, 2018
0.0480
0.0490
0.0451
0.0490
126,575
+0.00(+2.08%)
Jan 04, 2018
0.0480
0.0490
0.0430
0.0480
276,406
+0.00(+0.00%)
Jan 03, 2018
0.0439
0.0480
0.0403
0.0480
158,327
+0.01(+18.72%)
Jan 02, 2018
0.0490
0.0490
0.0403
0.0404
101,930
-0.00(-8.53%)
Dec 29, 2017
0.0442
0.0442
0.0442
0
-0.00(-6.95%)
Dec 28, 2017
0.0440
0.0484
0.0400
0.0475
613,815
+0.01(+15.85%)
Dec 27, 2017
0.0482
0.0483
0.0400
0.0410
184,916
-0.00(-5.75%)
Dec 26, 2017
0.0416
0.0494
0.0385
0.0435
141,000
-0.00(-5.02%)
Dec 22, 2017
0.0382
0.0458
0.0382
0.0458
70,200
+0.01(+14.50%)
Dec 21, 2017
0.0381
0.0404
0.0381
0.0400
30,200
-0.00(-6.54%)
Dec 20, 2017
0.0493
0.0493
0.0380
0.0428
632,000
-0.00(-5.52%)
Dec 19, 2017
0.0490
0.0495
0.0426
0.0453
206,900
-0.00(-8.48%)
Dec 18, 2017
0.0418
0.0495
0.0418
0.0495
90,234
+0.00(+1.23%)
Dec 15, 2017
0.0470
0.0489
0.0460
0.0489
175,596
+0.00(+6.30%)
Dec 14, 2017
0.0465
0.0466
0.0460
0.0460
7,242
-0.00(-1.08%)
Dec 13, 2017
0.0460
0.0465
0.0416
0.0465
218,244
+0.00(+3.33%)
Dec 12, 2017
0.0390
0.0459
0.0351
0.0450
1,136,455
+0.00(+4.94%)
Dec 11, 2017
0.0382
0.0430
0.0380
0.0429
222,300
-0.00(-0.28%)
Dec 08, 2017
0.0439
0.0439
0.0375
0.0430
122,837
+0.00(+0.17%)
Dec 07, 2017
0.0445
0.0500
0.0400
0.0429
69,325
-0.00(-4.61%)
Dec 06, 2017
0.0425
0.0520
0.0400
0.0450
568,050
+0.00(+6.13%)
Dec 05, 2017
0.0390
0.0425
0.0375
0.0424
128,500
+0.00(+8.72%)
Dec 04, 2017
0.0390
0.0390
0.0354
0.0390
69,245
+0.00(+0.26%)
Dec 01, 2017
0.0425
0.0425
0.0365
0.0389
538,784
-0.00(-7.38%)
Nov 30, 2017
0.0425
0.0425
0.0387
0.0420
33,100
-0.00(-0.94%)
Nov 29, 2017
0.0415
0.0425
0.0368
0.0424
144,932
+0.00(+1.44%)
Nov 28, 2017
0.0405
0.0510
0.0342
0.0418
1,568,304
-0.01(-18.83%)
Nov 27, 2017
0.0426
0.0515
0.0425
0.0515
131,362
+0.00(+10.04%)
Nov 24, 2017
0.0500
0.0500
0.0431
0.0468
249,947
-0.00(-6.40%)
Nov 22, 2017
0.0476
0.0500
0.0453
0.0500
27,500
-0.00(-1.77%)
Nov 21, 2017
0.0435
0.0550
0.0435
0.0509
970,274
+0.01(+13.11%)
Nov 20, 2017
0.0430
0.0500
0.0430
0.0450
589,650
+0.00(+7.14%)
Nov 17, 2017
0.0409
0.0450
0.0396
0.0420
227,375
+0.00(+4.86%)
Nov 16, 2017
0.0395
0.0401
0.0395
0.0401
29,100
+0.00(+0.13%)
Nov 15, 2017
0.0391
0.0400
0.0391
0.0400
41,000
-0.00(-2.44%)
Nov 14, 2017
0.0419
0.0419
0.0379
0.0410
34,726
+0.00(+0.00%)
Nov 13, 2017
0.0436
0.0436
0.0378
0.0410
96,550
+0.00(+0.00%)
Nov 10, 2017
0.0437
0.0437
0.0391
0.0410
65,929
-0.00(-6.18%)
Nov 09, 2017
0.0381
0.0440
0.0381
0.0437
86,028
+0.00(+4.05%)
Nov 08, 2017
0.0382
0.0420
0.0382
0.0420
26,284
+0.00(+6.60%)
Nov 07, 2017
0.0420
0.0420
0.0362
0.0394
52,560
-0.00(-1.50%)
Nov 06, 2017
0.0430
0.0430
0.0362
0.0400
33,700
-0.00(-1.61%)
Nov 03, 2017
0.0379
0.0410
0.0367
0.0407
148,056
+0.00(+11.38%)
Nov 02, 2017
0.0320
0.0380
0.0320
0.0365
147,250
+0.00(+4.29%)
Nov 01, 2017
0.0362
0.0362
0.0350
0.0350
11,192
-0.00(-6.17%)
Oct 31, 2017
0.0360
0.0400
0.0345
0.0373
42,700
+0.00(+3.61%)
Oct 30, 2017
0.0390
0.0400
0.0351
0.0360
67,550
-0.00(-7.69%)
Oct 27, 2017
0.0361
0.0400
0.0340
0.0390
111,250
+0.00(+5.69%)
Oct 26, 2017
0.0417
0.0440
0.0330
0.0369
258,152
-0.01(-16.33%)
Oct 25, 2017
0.0400
0.0441
0.0396
0.0441
28,597
+0.00(+11.08%)
Oct 24, 2017
0.0460
0.0460
0.0397
0.0397
5,373
-0.00(-0.75%)
Oct 23, 2017
0.0400
0.0423
0.0370
0.0400
49,300
+0.00(+0.17%)
Oct 20, 2017
0.0396
0.0430
0.0396
0.0399
66,969
-0.00(-2.78%)
Oct 19, 2017
0.0395
0.0430
0.0395
0.0411
54,500
-0.00(-2.90%)
Oct 18, 2017
0.0425
0.0425
0.0400
0.0423
12,664
-0.00(-2.76%)
Oct 17, 2017
0.0441
0.0443
0.0420
0.0435
79,844
-0.00(-5.54%)
Oct 16, 2017
0.0480
0.0480
0.0441
0.0461
31,000
-0.00(-4.06%)
Oct 13, 2017
0.0480
0.0480
0.0480
0.0480
9,900
+0.00(+1.85%)
Oct 12, 2017
0.0470
0.0480
0.0470
0.0471
11,700
+0.00(+0.27%)
Oct 11, 2017
0.0435
0.0490
0.0435
0.0470
166,000
+0.00(+1.62%)
Oct 10, 2017
0.0435
0.0470
0.0435
0.0462
10,300
-0.00(-1.60%)
Oct 09, 2017
0.0490
0.0490
0.0411
0.0470
53,500
+0.00(+0.00%)
Oct 06, 2017
0.0470
0.0470
0.0470
0.0470
10,065
+0.00(+4.44%)
Oct 05, 2017
0.0440
0.0489
0.0376
0.0450
78,008
-0.00(-6.44%)
Oct 04, 2017
0.0480
0.0481
0.0480
0.0481
36,796
+0.00(+0.21%)
Oct 03, 2017
0.0411
0.0480
0.0371
0.0480
262,029
+0.01(+16.93%)
Oct 02, 2017
0.0400
0.0449
0.0400
0.0411
42,007
+0.00(+5.26%)
Sep 29, 2017
0.0395
0.0399
0.0390
0.0390
36,000
-0.00(-1.77%)
Sep 28, 2017
0.0400
0.0400
0.0387
0.0397
8,625
-0.00(-5.50%)
Sep 27, 2017
0.0420
0.0420
0.0420
0.0420
5,000
-0.00(-2.30%)
Sep 26, 2017
0.0464
0.0464
0.0387
0.0430
19,000
-0.00(-5.70%)
Sep 25, 2017
0.0500
0.0500
0.0387
0.0456
24,214
-0.00(-0.65%)
Sep 22, 2017
0.0419
0.0459
0.0419
0.0459
20,000
+0.00(+6.74%)
Sep 21, 2017
0.0490
0.0490
0.0390
0.0430
68,000
-0.00(-5.49%)
Sep 20, 2017
0.0386
0.0500
0.0386
0.0455
48,234
-0.00(-1.09%)
Sep 19, 2017
0.0411
0.0460
0.0411
0.0460
24,150
+0.00(+0.00%)
Sep 18, 2017
0.0485
0.0499
0.0435
0.0460
78,000
-0.00(-5.54%)
Sep 15, 2017
0.0420
0.0487
0.0372
0.0487
46,200
+0.00(+9.56%)
Sep 14, 2017
0.0400
0.0460
0.0400
0.0445
59,648
+0.01(+22.45%)
Sep 13, 2017
0.0450
0.0450
0.0363
0.0363
10,000
-0.01(-25.61%)
Sep 12, 2017
0.0490
0.0490
0.0425
0.0488
30,900
-0.00(-2.40%)
Sep 11, 2017
0.0420
0.0500
0.0420
0.0500
8,200
+0.01(+31.23%)
Sep 08, 2017
0.0500
0.0500
0.0381
0.0381
27,240
-0.01(-23.80%)
Sep 07, 2017
0.0420
0.0500
0.0420
0.0500
14,969
+0.01(+16.28%)
Sep 05, 2017
0.0430
0.0430
0.0430
0
-0.01(-12.24%)
Sep 01, 2017
0.0490
0.0490
0.0490
0.0490
2,200
+0.00(+8.77%)
Aug 31, 2017
0.0425
0.0510
0.0425
0.0450
46,238
-0.00(-2.28%)
Aug 30, 2017
0.0480
0.0487
0.0434
0.0461
14,500
+0.00(+5.49%)
Aug 29, 2017
0.0420
0.0437
0.0414
0.0437
39,100
-0.00(-2.24%)
Aug 28, 2017
0.0401
0.0447
0.0401
0.0447
2,333
-0.00(-3.87%)
Aug 25, 2017
0.0413
0.0465
0.0401
0.0465
10,983
+0.00(+9.41%)
Aug 24, 2017
0.0425
0.0425
0.0425
0.0425
11,000
-0.00(-5.66%)
Aug 23, 2017
0.0450
0.0450
0.0450
0.0450
2,000
-0.00(-4.15%)
Aug 22, 2017
0.0470
0.0470
0.0435
0.0470
7,500
+0.00(+1.18%)
Aug 21, 2017
0.0402
0.0464
0.0401
0.0464
43,760
+0.00(+8.02%)
Aug 18, 2017
0.0400
0.0499
0.0350
0.0430
92,800
+0.00(+2.38%)
Aug 17, 2017
0.0458
0.0458
0.0400
0.0420
17,000
-0.00(-4.76%)
Aug 16, 2017
0.0528
0.0528
0.0441
0.0441
94,600
-0.01(-11.62%)
Aug 15, 2017
0.0485
0.0499
0.0485
0.0499
32,200
+0.00(+3.96%)
Aug 14, 2017
0.0466
0.0480
0.0466
0.0480
31,269
+0.01(+12.28%)
Aug 11, 2017
0.0466
0.0466
0.0416
0.0428
17,391
-0.00(-8.26%)
Aug 10, 2017
0.0421
0.0466
0.0421
0.0466
8,422
-0.00(-0.85%)
Aug 09, 2017
0.0480
0.0480
0.0470
0.0470
43,200
-0.00(-3.09%)
Aug 08, 2017
0.0454
0.0489
0.0411
0.0485
290,626
+0.00(+9.23%)
Aug 07, 2017
0.0490
0.0490
0.0444
0.0444
181,733
-0.00(-5.53%)
Aug 04, 2017
0.0412
0.0470
0.0412
0.0470
11,000
+0.00(+4.47%)
Aug 03, 2017
0.0490
0.0490
0.0410
0.0450
10,875
-0.00(-1.12%)
Aug 02, 2017
0.0470
0.0490
0.0380
0.0455
140,500
+0.00(+1.11%)
Aug 01, 2017
0.0470
0.0480
0.0450
0.0450
84,945
-0.00(-4.26%)
Jul 31, 2017
0.0490
0.0490
0.0470
0.0470
15,350
-0.00(-2.08%)
Jul 28, 2017
0.0490
0.0490
0.0470
0.0480
43,585
-0.00(-1.73%)
Jul 27, 2017
0.0493
0.0493
0.0470
0.0488
8,300
-0.00(-1.32%)
Jul 26, 2017
0.0475
0.0500
0.0475
0.0495
40,820
+0.00(+5.32%)
Jul 24, 2017
0.0470
0.0470
0.0470
0
-0.00(-2.08%)
Jul 21, 2017
0.0475
0.0480
0.0475
0.0480
36,500
+0.00(+2.13%)
Jul 20, 2017
0.0480
0.0480
0.0470
0.0470
82,800
-0.00(-0.95%)
Jul 19, 2017
0.0470
0.0480
0.0470
0.0474
61,936
-0.00(-0.11%)
Jul 18, 2017
0.0470
0.0490
0.0470
0.0475
39,250
+0.00(+3.15%)
Jul 17, 2017
0.0431
0.0490
0.0431
0.0461
42,681
+0.00(+6.84%)
Jul 14, 2017
0.0490
0.0490
0.0430
0.0431
21,950
-0.01(-12.04%)
Jul 13, 2017
0.0430
0.0500
0.0430
0.0490
68,700
+0.01(+14.75%)
Jul 12, 2017
0.0427
0.0427
0.0427
0.0427
11,000
+0.00(+4.15%)
Jul 11, 2017
0.0410
0.0498
0.0410
0.0410
290,650
-0.00(-10.87%)
Jul 10, 2017
0.0419
0.0498
0.0411
0.0460
43,000
-0.00(-8.00%)
Jul 07, 2017
0.0441
0.0500
0.0438
0.0500
121,209
-0.00(-3.85%)
Jul 06, 2017
0.0520
0.0520
0.0480
0.0520
68,225
+0.00(+0.00%)
Jul 05, 2017
0.0520
0.0520
0.0520
0.0520
11,500
+0.01(+21.78%)
Jul 03, 2017
0.0490
0.0520
0.0427
0.0427
104,821
-0.01(-10.95%)
Jun 30, 2017
0.0401
0.0479
0.0401
0.0479
44,809
-0.00(-1.94%)
Jun 29, 2017
0.0490
0.0490
0.0413
0.0489
75,400
-0.00(-0.20%)
Jun 28, 2017
0.0500
0.0500
0.0461
0.0490
12,087
-0.00(-3.54%)
Jun 27, 2017
0.0410
0.0528
0.0410
0.0508
21,127
+0.00(+4.31%)
Jun 26, 2017
0.0411
0.0527
0.0401
0.0487
54,900
-0.00(-2.60%)
Jun 23, 2017
0.0480
0.0527
0.0480
0.0500
59,661
+0.00(+8.70%)
Jun 22, 2017
0.0480
0.0495
0.0460
0.0460
93,381
-0.00(-6.12%)
Jun 21, 2017
0.0490
0.0500
0.0480
0.0490
35,710
+0.00(+2.08%)
Jun 20, 2017
0.0503
0.0528
0.0480
0.0480
102,940
-0.00(-8.57%)
Jun 19, 2017
0.0527
0.0527
0.0500
0.0525
106,467
-0.00(-0.19%)
Jun 16, 2017
0.0500
0.0526
0.0500
0.0526
64,000
+0.00(+2.83%)
Jun 15, 2017
0.0566
0.0566
0.0512
0.0512
109,512
-0.01(-12.65%)
Jun 14, 2017
0.0539
0.0586
0.0528
0.0586
12,275
+0.00(+0.97%)
Jun 13, 2017
0.0599
0.0599
0.0527
0.0580
66,356
+0.00(+1.75%)
Jun 12, 2017
0.0576
0.0576
0.0528
0.0570
53,761
-0.00(-0.05%)
Jun 09, 2017
0.0577
0.0577
0.0527
0.0570
51,336
+0.00(+3.41%)
Jun 08, 2017
0.0599
0.0599
0.0551
0.0551
6,104
-0.00(-3.25%)
Jun 07, 2017
0.0615
0.0635
0.0570
0.0570
67,020
+0.00(+0.00%)
Jun 06, 2017
0.0600
0.0610
0.0520
0.0570
476,713
-0.00(-7.17%)
Jun 05, 2017
0.0461
0.0643
0.0461
0.0614
153,814
+0.00(+4.78%)
Jun 02, 2017
0.0510
0.0589
0.0510
0.0586
110,095
+0.00(+5.40%)
Jun 01, 2017
0.0510
0.0560
0.0510
0.0556
58,950
-0.00(-6.55%)
May 31, 2017
0.0574
0.0600
0.0540
0.0595
146,500
+0.00(+0.68%)
May 30, 2017
0.0515
0.0591
0.0515
0.0591
145,450
-0.00(-1.50%)
May 26, 2017
0.0505
0.0600
0.0505
0.0600
182,980
+0.00(+1.54%)
May 25, 2017
0.0600
0.0600
0.0572
0.0591
89,300
-0.00(-1.35%)
May 24, 2017
0.0600
0.0600
0.0520
0.0599
68,500
+0.00(+0.00%)
May 23, 2017
0.0669
0.0669
0.0560
0.0599
310,421
-0.01(-10.33%)
May 22, 2017
0.0581
0.0668
0.0580
0.0668
108,000
+0.00(+0.07%)
May 19, 2017
0.0668
0.0668
0.0590
0.0668
146,639
-0.00(-0.07%)
May 18, 2017
0.0669
0.0669
0.0600
0.0668
25,581
+0.00(+0.00%)
May 17, 2017
0.0577
0.0668
0.0561
0.0668
45,200
+0.00(+5.38%)
May 16, 2017
0.0670
0.0673
0.0565
0.0634
164,800
+0.00(+0.62%)
May 15, 2017
0.0665
0.0665
0.0602
0.0630
72,800
+0.00(+3.45%)
May 12, 2017
0.0554
0.0674
0.0554
0.0609
228,475
-0.00(-1.77%)
May 11, 2017
0.0575
0.0667
0.0515
0.0620
813,392
+0.00(+7.83%)
May 10, 2017
0.0580
0.0580
0.0540
0.0575
206,000
-0.00(-0.86%)
May 09, 2017
0.0598
0.0598
0.0500
0.0580
394,850
-0.00(-3.33%)
May 08, 2017
0.0801
0.0830
0.0512
0.0600
2,052,652
-0.02(-27.80%)
May 05, 2017
0.0826
0.0843
0.0750
0.0831
156,104
-0.00(-4.04%)
May 04, 2017
0.0829
0.0896
0.0800
0.0866
207,832
-0.00(-4.84%)
May 03, 2017
0.0950
0.0950
0.0843
0.0910
44,300
-0.00(-4.11%)
May 02, 2017
0.0800
0.0949
0.0800
0.0949
166,590
+0.01(+18.62%)
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.