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
Preveceutical Medical Inc
(OP:
PRVCF
)
0.0160
-0.0009 (-5.33%)
Streaming Delayed Price
Updated: 3:42 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, 2019
0.0500
0.0500
0.0480
0.0485
207,027
-0.00(-3.00%)
Apr 29, 2019
0.0430
0.0500
0.0430
0.0500
977,913
+0.00(+10.38%)
Apr 26, 2019
0.0250
0.0470
0.0250
0.0453
190,500
+0.00(+7.35%)
Apr 25, 2019
0.0422
0.0492
0.0422
0.0422
88,700
-0.00(-1.86%)
Apr 24, 2019
0.0450
0.0470
0.0430
0.0430
145,443
-0.00(-8.51%)
Apr 23, 2019
0.0300
0.0480
0.0300
0.0470
204,338
-0.00(-3.49%)
Apr 22, 2019
0.0490
0.0505
0.0441
0.0487
144,139
-0.00(-8.80%)
Apr 18, 2019
0.0500
0.0534
0.0450
0.0534
232,300
+0.00(+2.30%)
Apr 16, 2019
0.0522
0.0522
0.0522
0
-0.00(-0.76%)
Apr 15, 2019
0.0561
0.0568
0.0437
0.0526
115,146
+0.01(+12.15%)
Apr 12, 2019
0.0448
0.0469
0.0434
0.0469
210,500
+0.00(+1.96%)
Apr 11, 2019
0.0500
0.0508
0.0389
0.0460
132,048
-0.00(-3.56%)
Apr 10, 2019
0.0480
0.0500
0.0470
0.0477
98,781
-0.00(-1.85%)
Apr 09, 2019
0.0440
0.0499
0.0440
0.0486
19,758
+0.00(+5.65%)
Apr 08, 2019
0.0449
0.0581
0.0449
0.0460
153,800
-0.00(-6.69%)
Apr 05, 2019
0.0493
0.0520
0.0400
0.0493
369,900
+0.01(+19.66%)
Apr 04, 2019
0.0269
0.0486
0.0269
0.0412
654,200
+0.01(+42.07%)
Apr 03, 2019
0.0289
0.0290
0.0289
0.0290
5,202
+0.00(+0.00%)
Apr 02, 2019
0.0321
0.0349
0.0290
0.0290
21,490
-0.01(-19.22%)
Apr 01, 2019
0.0330
0.0359
0.0292
0.0359
159,001
+0.00(+2.87%)
Mar 29, 2019
0.0312
0.0349
0.0312
0.0349
47,100
-0.00(-2.51%)
Mar 28, 2019
0.0312
0.0358
0.0312
0.0358
7,953
+0.00(+2.29%)
Mar 27, 2019
0.0345
0.0367
0.0301
0.0350
130,346
+0.00(+2.94%)
Mar 26, 2019
0.0343
0.0370
0.0340
0.0340
19,000
-0.00(-3.13%)
Mar 25, 2019
0.0383
0.0383
0.0321
0.0351
136,945
+0.00(+0.29%)
Mar 22, 2019
0.0352
0.0399
0.0325
0.0350
109,900
+0.00(+0.86%)
Mar 21, 2019
0.0300
0.0347
0.0285
0.0347
163,809
+0.00(+11.94%)
Mar 20, 2019
0.0278
0.0333
0.0278
0.0310
56,289
+0.00(+7.64%)
Mar 19, 2019
0.0279
0.0353
0.0279
0.0288
71,572
-0.00(-0.69%)
Mar 18, 2019
0.0289
0.0300
0.0288
0.0290
298,350
-0.00(-3.33%)
Mar 15, 2019
0.0300
0.0300
0.0300
0.0300
2,500
-0.01(-14.29%)
Mar 14, 2019
0.0311
0.0353
0.0290
0.0350
132,200
+0.00(+2.94%)
Mar 13, 2019
0.0350
0.0350
0.0289
0.0340
171,576
-0.00(-3.13%)
Mar 12, 2019
0.0347
0.0351
0.0325
0.0351
217,207
+0.01(+18.98%)
Mar 11, 2019
0.0299
0.0346
0.0292
0.0295
65,767
-0.01(-14.99%)
Mar 08, 2019
0.0310
0.0347
0.0310
0.0347
15,700
+0.00(+0.29%)
Mar 07, 2019
0.0347
0.0347
0.0300
0.0346
29,600
-0.00(-2.81%)
Mar 06, 2019
0.0325
0.0370
0.0288
0.0356
24,535
+0.00(+9.20%)
Mar 05, 2019
0.0326
0.0369
0.0307
0.0326
79,100
-0.00(-0.31%)
Mar 04, 2019
0.0301
0.0356
0.0301
0.0327
121,324
-0.00(-6.57%)
Mar 01, 2019
0.0292
0.0364
0.0292
0.0350
9,200
+0.00(+12.90%)
Feb 28, 2019
0.0313
0.0338
0.0310
0.0310
8,800
-0.00(-7.19%)
Feb 27, 2019
0.0366
0.0366
0.0320
0.0334
21,855
+0.00(+14.38%)
Feb 26, 2019
0.0318
0.2000
0.0292
0.0292
600,632
-0.00(-2.99%)
Feb 25, 2019
0.0366
0.0366
0.0293
0.0301
60,600
-0.00(-14.00%)
Feb 22, 2019
0.0340
0.0350
0.0293
0.0350
48,500
+0.00(+2.94%)
Feb 21, 2019
0.0300
0.0356
0.0290
0.0340
222,821
+0.00(+13.33%)
Feb 20, 2019
0.0330
0.0350
0.0300
0.0300
43,359
+0.00(+0.00%)
Feb 19, 2019
0.0302
0.0330
0.0300
0.0300
70,400
-0.00(-10.45%)
Feb 15, 2019
0.0317
0.0345
0.0300
0.0335
120,100
+0.00(+5.35%)
Feb 14, 2019
0.0390
0.0390
0.0318
0.0318
41,579
+0.00(+2.25%)
Feb 13, 2019
0.0311
0.0388
0.0307
0.0311
28,903
-0.01(-18.16%)
Feb 12, 2019
0.0387
0.0387
0.0303
0.0380
61,938
+0.00(+7.95%)
Feb 11, 2019
0.0321
0.0359
0.0321
0.0352
30,882
+0.00(+2.03%)
Feb 08, 2019
0.0387
0.0387
0.0291
0.0345
32,800
+0.00(+1.17%)
Feb 07, 2019
0.0303
0.0341
0.0290
0.0341
314,375
+0.00(+10.00%)
Feb 06, 2019
0.0303
0.0390
0.0303
0.0310
143,708
-0.00(-12.18%)
Feb 05, 2019
0.0330
0.0390
0.0330
0.0353
324,717
+0.00(+6.33%)
Feb 04, 2019
0.0095
0.0392
0.0095
0.0332
508,099
-0.00(-1.78%)
Feb 01, 2019
0.0330
0.0380
0.0330
0.0338
72,200
-0.00(-11.05%)
Jan 31, 2019
0.0375
0.0383
0.0331
0.0380
24,650
-0.00(-2.81%)
Jan 30, 2019
0.0396
0.0396
0.0330
0.0391
263,350
+0.00(+4.27%)
Jan 29, 2019
0.0311
0.0385
0.0311
0.0375
112,956
-0.00(-3.35%)
Jan 28, 2019
0.0340
0.0388
0.0328
0.0388
131,819
+0.00(+4.02%)
Jan 25, 2019
0.0300
0.0373
0.0300
0.0373
92,200
-0.00(-4.11%)
Jan 24, 2019
0.0358
0.0389
0.0327
0.0389
105,523
+0.00(+5.14%)
Jan 23, 2019
0.0366
0.0379
0.0326
0.0370
16,493
+0.00(+0.82%)
Jan 22, 2019
0.0363
0.0389
0.0333
0.0367
117,490
-0.00(-3.67%)
Jan 18, 2019
0.0385
0.0391
0.0381
0.0381
20,400
-0.00(-11.19%)
Jan 17, 2019
0.0450
0.0456
0.0366
0.0429
47,400
+0.00(+0.94%)
Jan 16, 2019
0.0410
0.0426
0.0367
0.0425
103,354
+0.00(+2.41%)
Jan 15, 2019
0.0362
0.0532
0.0362
0.0415
117,450
+0.00(+3.75%)
Jan 14, 2019
0.0378
0.0463
0.0378
0.0400
411,568
+0.00(+0.25%)
Jan 11, 2019
0.0376
0.0492
0.0362
0.0399
92,500
-0.00(-0.99%)
Jan 10, 2019
0.0362
0.0464
0.0362
0.0403
37,474
-0.00(-1.95%)
Jan 09, 2019
0.0465
0.0469
0.0411
0.0411
57,936
-0.00(-0.48%)
Jan 08, 2019
0.0402
0.0473
0.0396
0.0413
66,424
+0.00(+0.98%)
Jan 07, 2019
0.0360
0.0490
0.0360
0.0409
153,691
-0.01(-13.71%)
Jan 04, 2019
0.0433
0.0500
0.0433
0.0474
136,600
+0.00(+1.50%)
Jan 03, 2019
0.0474
0.0520
0.0450
0.0467
153,458
-0.00(-2.10%)
Jan 02, 2019
0.0366
0.0494
0.0366
0.0477
58,807
+0.01(+41.12%)
Dec 31, 2018
0.0396
0.0400
0.0264
0.0338
252,600
+0.00(+0.00%)
Dec 28, 2018
0.0313
0.0340
0.0293
0.0338
77,700
+0.00(+1.50%)
Dec 27, 2018
0.0344
0.0344
0.0330
0.0333
98,327
-0.00(-3.48%)
Dec 26, 2018
0.0353
0.0353
0.0320
0.0345
62,975
+0.00(+13.11%)
Dec 24, 2018
0.0357
0.0357
0.0305
0.0305
153,800
-0.00(-4.69%)
Dec 21, 2018
0.0354
0.0357
0.0250
0.0320
164,800
-0.00(-3.32%)
Dec 20, 2018
0.0357
0.0357
0.0284
0.0331
427,695
+0.00(+10.33%)
Dec 19, 2018
0.0420
0.0420
0.0298
0.0300
286,363
-0.01(-24.05%)
Dec 18, 2018
0.0358
0.0450
0.0345
0.0395
86,357
-0.01(-13.94%)
Dec 17, 2018
0.0388
0.0498
0.0388
0.0459
60,026
-0.00(-4.97%)
Dec 14, 2018
0.0483
0.0493
0.0420
0.0483
106,300
-0.00(-1.02%)
Dec 13, 2018
0.0389
0.0488
0.0389
0.0488
63,000
+0.00(+0.21%)
Dec 12, 2018
0.0390
0.0500
0.0390
0.0487
179,933
-0.01(-9.65%)
Dec 11, 2018
0.0450
0.0540
0.0404
0.0539
159,873
+0.00(+10.00%)
Dec 10, 2018
0.0500
0.0500
0.0436
0.0490
32,450
-0.00(-1.01%)
Dec 07, 2018
0.0360
0.0495
0.0360
0.0495
66,400
+0.01(+19.28%)
Dec 06, 2018
0.0459
0.0500
0.0351
0.0415
213,430
-0.01(-17.17%)
Dec 04, 2018
0.0450
0.0501
0.0391
0.0501
334,200
+0.00(+7.28%)
Dec 03, 2018
0.0600
0.0678
0.0467
0.0467
319,820
-0.01(-18.92%)
Nov 30, 2018
0.0530
0.0630
0.0500
0.0576
383,300
+0.01(+14.97%)
Nov 29, 2018
0.0501
0.0546
0.0501
0.0501
74,001
+0.00(+0.00%)
Nov 28, 2018
0.0452
0.0587
0.0452
0.0501
268,225
-0.00(-6.00%)
Nov 27, 2018
0.0650
0.0650
0.0527
0.0533
130,915
-0.01(-21.62%)
Nov 26, 2018
0.0650
0.0800
0.0604
0.0680
290,662
+0.01(+15.25%)
Nov 23, 2018
0.0655
0.0682
0.0573
0.0590
65,800
-0.01(-11.41%)
Nov 21, 2018
0.0666
0.0666
0.0666
0
+0.01(+9.18%)
Nov 20, 2018
0.0690
0.0690
0.0605
0.0610
37,144
-0.01(-11.59%)
Nov 19, 2018
0.0685
0.0750
0.0632
0.0690
123,680
-0.00(-6.76%)
Nov 16, 2018
0.0584
0.0740
0.0584
0.0740
40,600
+0.00(+6.47%)
Nov 15, 2018
0.0653
0.0730
0.0593
0.0695
362,000
+0.01(+9.45%)
Nov 14, 2018
0.0620
0.0650
0.0578
0.0635
367,858
+0.00(+0.16%)
Nov 13, 2018
0.0747
0.0747
0.0500
0.0634
272,284
-0.00(-3.06%)
Nov 12, 2018
0.0695
0.0800
0.0593
0.0654
200,333
+0.00(+3.65%)
Nov 09, 2018
0.0614
0.0800
0.0614
0.0631
296,800
-0.01(-8.95%)
Nov 08, 2018
0.0634
0.0800
0.0634
0.0693
158,900
-0.01(-6.73%)
Nov 07, 2018
0.0552
0.0800
0.0552
0.0743
209,813
-0.00(-0.93%)
Nov 06, 2018
0.0700
0.0750
0.0666
0.0750
1,025,824
+0.01(+13.12%)
Nov 05, 2018
0.0700
0.0725
0.0600
0.0663
215,523
-0.00(-5.15%)
Nov 02, 2018
0.0650
0.0740
0.0610
0.0699
82,300
+0.01(+14.97%)
Nov 01, 2018
0.0739
0.0823
0.0601
0.0608
294,065
-0.01(-18.93%)
Oct 31, 2018
0.0520
0.0772
0.0520
0.0750
1,132,365
+0.02(+34.65%)
Oct 30, 2018
0.0557
0.0558
0.0500
0.0557
305,424
-0.00(-0.18%)
Oct 29, 2018
0.0690
0.0690
0.0330
0.0558
984,122
-0.01(-19.13%)
Oct 26, 2018
0.0700
0.0781
0.0684
0.0690
226,400
-0.01(-9.33%)
Oct 25, 2018
0.0799
0.0860
0.0680
0.0761
442,877
-0.00(-4.88%)
Oct 24, 2018
0.0790
0.0860
0.0700
0.0800
213,808
+0.00(+3.09%)
Oct 23, 2018
0.0851
0.0900
0.0668
0.0776
1,313,820
-0.01(-12.81%)
Oct 22, 2018
0.1009
0.1009
0.0860
0.0890
570,101
-0.01(-8.53%)
Oct 19, 2018
0.0928
0.1004
0.0900
0.0973
364,400
+0.00(+2.42%)
Oct 18, 2018
0.0932
0.1015
0.0875
0.0950
268,240
-0.00(-2.76%)
Oct 17, 2018
0.0943
0.1030
0.0856
0.0977
886,203
+0.01(+8.56%)
Oct 16, 2018
0.0953
0.1168
0.0879
0.0900
661,915
-0.00(-3.85%)
Oct 15, 2018
0.0934
0.0950
0.0850
0.0936
1,007,209
+0.00(+0.32%)
Oct 12, 2018
0.0934
0.0971
0.0855
0.0933
449,300
-0.00(-1.27%)
Oct 11, 2018
0.1150
0.1150
0.0831
0.0945
359,102
-0.00(-2.58%)
Oct 10, 2018
0.1000
0.1060
0.0901
0.0970
623,773
-0.00(-3.00%)
Oct 09, 2018
0.1097
0.1200
0.0913
0.1000
1,223,855
-0.01(-9.09%)
Oct 08, 2018
0.1050
0.1225
0.0950
0.1100
490,459
+0.01(+5.77%)
Oct 05, 2018
0.1019
0.1585
0.1000
0.1040
1,246,300
-0.00(-2.80%)
Oct 04, 2018
0.1342
0.1342
0.1008
0.1070
1,031,663
+0.01(+7.00%)
Oct 02, 2018
0.1000
0.1000
0.1000
0
-0.00(-1.48%)
Oct 01, 2018
0.1027
0.1200
0.0968
0.1015
523,343
-0.00(-3.33%)
Sep 28, 2018
0.0946
0.1064
0.0800
0.1050
1,155,300
+0.01(+12.66%)
Sep 27, 2018
0.0930
0.1010
0.0751
0.0932
778,113
+0.01(+8.62%)
Sep 26, 2018
0.1099
0.1440
0.0858
0.0858
1,173,861
-0.01(-14.20%)
Sep 25, 2018
0.0830
0.1149
0.0740
0.1000
2,155,677
+0.01(+17.65%)
Sep 24, 2018
0.0632
0.0900
0.0480
0.0850
2,407,854
+0.02(+30.77%)
Sep 21, 2018
0.0670
0.0863
0.0562
0.0650
1,142,200
-0.00(-3.13%)
Sep 20, 2018
0.0750
0.0800
0.0520
0.0671
2,064,253
+0.01(+10.54%)
Sep 19, 2018
0.0580
0.0850
0.0436
0.0607
2,606,532
+0.01(+31.96%)
Sep 18, 2018
0.0300
0.0563
0.0300
0.0460
2,291,759
+0.02(+53.33%)
Sep 17, 2018
0.0257
0.0300
0.0220
0.0300
577,552
+0.01(+29.87%)
Sep 14, 2018
0.0223
0.0299
0.0212
0.0231
479,000
-0.00(-4.55%)
Sep 13, 2018
0.0220
0.0394
0.0220
0.0242
893,109
-0.00(-3.20%)
Sep 12, 2018
0.0218
0.0300
0.0218
0.0250
560,540
-0.00(-6.02%)
Sep 11, 2018
0.0275
0.0300
0.0256
0.0266
270,267
-0.00(-9.83%)
Sep 10, 2018
0.0299
0.0318
0.0263
0.0295
206,407
+0.00(+11.32%)
Sep 07, 2018
0.0323
0.0323
0.0265
0.0265
152,700
-0.00(-4.68%)
Sep 06, 2018
0.0307
0.0325
0.0265
0.0278
188,954
-0.00(-7.02%)
Sep 05, 2018
0.0288
0.0323
0.0265
0.0299
243,090
+0.00(+8.33%)
Sep 04, 2018
0.0300
0.0340
0.0253
0.0276
363,218
-0.00(-5.80%)
Aug 31, 2018
0.0293
0.0293
0.0293
0
-0.00(-2.01%)
Aug 30, 2018
0.0399
0.0399
0.0270
0.0299
302,830
+0.00(+10.74%)
Aug 29, 2018
0.0350
0.0350
0.0270
0.0270
144,277
-0.01(-18.18%)
Aug 28, 2018
0.0307
0.0340
0.0280
0.0330
234,500
+0.00(+10.74%)
Aug 27, 2018
0.0286
0.0350
0.0280
0.0298
766,687
+0.00(+2.76%)
Aug 24, 2018
0.0290
0.0341
0.0290
0.0290
314,800
-0.00(-3.65%)
Aug 23, 2018
0.0290
0.0340
0.0290
0.0301
76,682
+0.00(+3.79%)
Aug 22, 2018
0.0257
0.0340
0.0256
0.0290
108,968
-0.00(-12.12%)
Aug 21, 2018
0.0350
0.0350
0.0264
0.0330
145,261
+0.00(+10.00%)
Aug 20, 2018
0.0350
0.0350
0.0272
0.0300
310,163
+0.00(+10.70%)
Aug 17, 2018
0.0275
0.0323
0.0255
0.0271
192,400
-0.00(-0.37%)
Aug 16, 2018
0.0325
0.0325
0.0272
0.0272
46,750
+0.00(+0.37%)
Aug 15, 2018
0.0275
0.0325
0.0257
0.0271
191,778
-0.00(-6.55%)
Aug 14, 2018
0.0332
0.0332
0.0270
0.0290
188,155
-0.00(-8.81%)
Aug 13, 2018
0.0270
0.0340
0.0270
0.0318
261,062
+0.00(+2.91%)
Aug 10, 2018
0.0329
0.0338
0.0290
0.0309
113,800
-0.00(-3.13%)
Aug 09, 2018
0.0280
0.0319
0.0280
0.0319
202,362
+0.00(+2.90%)
Aug 08, 2018
0.0257
0.0319
0.0257
0.0310
44,550
-0.00(-8.82%)
Aug 07, 2018
0.0300
0.0340
0.0285
0.0340
44,708
+0.00(+0.00%)
Aug 06, 2018
0.0270
0.0350
0.0270
0.0340
356,757
+0.01(+21.43%)
Aug 03, 2018
0.0296
0.0300
0.0253
0.0280
189,100
+0.00(+0.00%)
Aug 02, 2018
0.0288
0.0288
0.0218
0.0280
254,668
-0.00(-0.36%)
Aug 01, 2018
0.0295
0.0310
0.0243
0.0281
377,705
+0.00(+1.81%)
Jul 31, 2018
0.0270
0.0306
0.0250
0.0276
658,920
-0.00(-1.43%)
Jul 30, 2018
0.0317
0.0320
0.0257
0.0280
931,535
-0.00(-11.95%)
Jul 27, 2018
0.0350
0.0350
0.0260
0.0318
744,900
+0.00(+15.64%)
Jul 26, 2018
0.0320
0.0275
0.0275
501,823
-0.00(-14.06%)
Jul 25, 2018
0.0307
0.0350
0.0255
0.0320
554,940
+0.00(+6.67%)
Jul 24, 2018
0.0316
0.0430
0.0300
0.0300
665,312
-0.00(-8.81%)
Jul 23, 2018
0.0290
0.0390
0.0280
0.0329
1,239,800
+0.00(+9.67%)
Jul 20, 2018
0.0390
0.0280
0.0300
1,039,260
+0.00(+1.69%)
Jul 19, 2018
0.0314
0.0388
0.0252
0.0295
1,235,514
-0.00(-13.24%)
Jul 18, 2018
0.0328
0.0370
0.0252
0.0340
1,257,539
-0.00(-3.68%)
Jul 17, 2018
0.0380
0.0380
0.0330
0.0353
1,555,632
+0.00(+6.97%)
Jul 16, 2018
0.0393
0.0450
0.0254
0.0330
1,865,298
-0.00(-13.16%)
Jul 13, 2018
0.0391
0.0391
0.0304
0.0380
949,205
-0.00(-0.76%)
Jul 12, 2018
0.0391
0.0367
0.0383
2,117,173
-0.00(-2.07%)
Jul 11, 2018
0.0469
0.0547
0.0366
0.0391
6,873,644
-0.01(-21.80%)
Jul 10, 2018
0.0400
0.0760
0.0393
0.0500
11,340,130
+0.01(+40.85%)
Jul 09, 2018
0.0400
0.0450
0.0355
0.0355
308,000
-0.02(-35.10%)
Jul 06, 2018
0.0550
0.0592
0.0547
0.0547
16,999
+0.00(+8.75%)
Jul 05, 2018
0.0503
0.0503
0.0503
0.0503
25,000
+0.00(+0.00%)
Jul 03, 2018
0.0503
0.0503
0.0503
0
+0.02(+44.96%)
Jul 02, 2018
0.0347
0.0347
0.0347
0.0347
5,000
-0.01(-16.59%)
Jun 29, 2018
0.0511
0.0513
0.0416
0.0416
30,250
-0.01(-26.28%)
Jun 28, 2018
0.0564
0.0564
0.0564
0.0564
5,000
-0.00(-3.36%)
Jun 27, 2018
0.0584
0.0584
0.0584
0.0584
40,000
-0.00(-5.21%)
Jun 25, 2018
0.0616
0.0616
0.0616
0
+0.00(+8.07%)
Jun 22, 2018
0.0551
0.0570
0.0551
0.0570
24,550
+0.00(+3.45%)
Jun 21, 2018
0.0551
0.0629
0.0551
42,140
-0.01(-12.40%)
Jun 20, 2018
0.0556
0.0680
0.0556
0.0629
72,200
+0.01(+13.13%)
Jun 19, 2018
0.0870
0.0870
0.0556
0.0556
47,180
-0.00(-7.33%)
Jun 18, 2018
0.0595
0.0600
0.0595
0.0600
15,000
+0.01(+15.16%)
Jun 15, 2018
0.0600
0.0521
0.0521
57,070
-0.01(-13.17%)
Jun 14, 2018
0.0666
0.0708
0.0600
0.0600
16,990
-0.01(-15.01%)
Jun 13, 2018
0.0650
0.0741
0.0624
0.0706
82,300
+0.01(+8.62%)
Jun 12, 2018
0.0650
0.0650
0.0650
0.0650
19,150
+0.00(+1.09%)
Jun 11, 2018
0.0583
0.0643
0.0491
0.0643
33,000
+0.00(+0.16%)
Jun 08, 2018
0.0642
0.0642
0.0642
0.0642
10,000
-0.01(-10.83%)
Jun 07, 2018
0.0746
0.0746
0.0491
0.0720
25,015
-0.01(-10.00%)
Jun 06, 2018
0.0770
0.0830
0.0668
0.0800
19,700
+0.01(+7.53%)
Jun 05, 2018
0.0742
0.0820
0.0742
0.0744
51,800
+0.00(+6.29%)
Jun 04, 2018
0.0400
0.0718
0.0400
0.0700
48,771
+0.02(+42.57%)
Jun 01, 2018
0.0593
0.0593
0.0491
0.0491
23,500
-0.02(-27.26%)
May 31, 2018
0.0700
0.0700
0.0491
0.0675
95,825
-0.00(-4.51%)
May 30, 2018
0.0820
0.0866
0.0700
0.0707
31,600
-0.02(-18.16%)
May 29, 2018
0.0787
0.1000
0.0787
0.0864
1,997
-0.01(-11.50%)
May 25, 2018
0.0976
0.0976
0.0976
0
-0.00(-2.98%)
May 24, 2018
0.1100
0.1100
0.0834
0.1006
69,063
-0.10(-49.70%)
May 23, 2018
0.1975
0.2000
0.1000
0.2000
21,951
-0.04(-17.31%)
May 22, 2018
0.0603
0.3800
0.0603
0.2419
13,698
+0.06(+34.38%)
May 21, 2018
0.2000
0.2000
0.1000
0.1800
22,800
-0.03(-12.56%)
May 18, 2018
0.2059
0.2059
0.2059
0.2059
450
-0.03(-12.81%)
May 17, 2018
0.2881
0.2881
0.2361
0.2361
10,000
-0.01(-3.99%)
May 16, 2018
0.2451
0.2459
0.2156
0.2459
13,186
-0.03(-10.32%)
May 14, 2018
0.2742
0.2742
0.2742
0
+0.08(+39.51%)
May 11, 2018
0.2250
0.2250
0.1966
0.1966
5,725
-0.03(-12.64%)
May 10, 2018
0.2250
0.2250
0.2250
0.2250
1,000
+0.02(+12.50%)
May 09, 2018
0.2467
0.2467
0.2000
0.2000
2,338
-0.05(-19.68%)
May 08, 2018
0.2150
0.2527
0.2150
0.2490
5,196
+0.03(+15.81%)
May 07, 2018
0.2467
0.2467
0.2150
0.2150
28,220
-0.07(-25.50%)
May 04, 2018
0.2471
0.2886
0.2448
0.2886
2,608
+0.07(+34.23%)
May 03, 2018
0.2150
0.2150
0.2150
0.2150
1,160
-0.00(-0.46%)
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.