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
Nightfood Holdings Inc
(OP:
NGTF
)
0.0115
+0.0005 (+4.55%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 16, 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, 2020
0.2100
0.2500
0.2100
0.2100
99,756
-0.02(-7.08%)
Apr 29, 2020
0.2300
0.2400
0.2100
0.2260
73,444
+0.01(+5.12%)
Apr 28, 2020
0.2335
0.2400
0.2050
0.2150
147,889
-0.02(-7.73%)
Apr 27, 2020
0.2325
0.2730
0.2000
0.2330
204,974
-0.02(-6.80%)
Apr 24, 2020
0.2730
0.2730
0.2300
0.2500
92,500
-0.01(-3.81%)
Apr 23, 2020
0.2700
0.2700
0.2470
0.2599
74,049
-0.00(-0.99%)
Apr 22, 2020
0.2700
0.2700
0.2300
0.2625
113,559
+0.02(+6.71%)
Apr 21, 2020
0.2600
0.2705
0.2450
0.2460
42,008
-0.01(-5.38%)
Apr 20, 2020
0.2556
0.2650
0.2400
0.2600
77,745
+0.01(+1.96%)
Apr 17, 2020
0.2550
0.2750
0.2550
0.2550
121,700
-0.01(-1.92%)
Apr 16, 2020
0.2100
0.2600
0.2100
0.2600
13,846
-0.01(-3.70%)
Apr 15, 2020
0.2725
0.2725
0.2500
0.2700
26,583
+0.00(+0.00%)
Apr 14, 2020
0.2690
0.2800
0.2690
0.2700
74,602
-0.01(-1.82%)
Apr 13, 2020
0.2274
0.2800
0.2106
0.2750
488,942
+0.05(+19.57%)
Apr 09, 2020
0.2000
0.2400
0.2000
0.2300
120,400
+0.03(+15.00%)
Apr 08, 2020
0.1939
0.2150
0.1900
0.2000
100,326
+0.00(+0.00%)
Apr 07, 2020
0.1955
0.2000
0.1850
0.2000
124,783
+0.00(+1.11%)
Apr 06, 2020
0.1900
0.2200
0.1900
0.1978
188,173
-0.00(-1.35%)
Apr 03, 2020
0.1699
0.2200
0.1699
0.2005
242,900
-0.03(-12.75%)
Apr 02, 2020
0.1925
0.2300
0.1900
0.2298
83,909
+0.03(+14.90%)
Apr 01, 2020
0.2180
0.2200
0.2000
0.2000
56,339
-0.00(-2.44%)
Mar 31, 2020
0.2200
0.2200
0.1951
0.2050
35,970
-0.00(-1.35%)
Mar 30, 2020
0.2200
0.2200
0.2001
0.2078
81,567
-0.01(-5.55%)
Mar 27, 2020
0.2105
0.2400
0.2001
0.2200
117,800
+0.01(+4.51%)
Mar 26, 2020
0.2097
0.2400
0.2000
0.2105
136,203
+0.01(+5.25%)
Mar 25, 2020
0.1850
0.2220
0.1850
0.2000
124,467
+0.00(+1.01%)
Mar 24, 2020
0.1810
0.2494
0.1810
0.1980
199,707
+0.01(+5.54%)
Mar 23, 2020
0.1750
0.2300
0.1750
0.1876
64,030
-0.00(-1.26%)
Mar 20, 2020
0.1600
0.1983
0.1600
0.1900
245,700
+0.03(+18.75%)
Mar 19, 2020
0.1599
0.1675
0.1585
0.1600
212,841
-0.01(-4.48%)
Mar 18, 2020
0.1700
0.1750
0.1600
0.1675
398,746
-0.00(-1.47%)
Mar 17, 2020
0.1800
0.1900
0.1699
0.1700
398,262
-0.00(-2.86%)
Mar 16, 2020
0.2025
0.2025
0.1572
0.1750
347,819
-0.03(-14.63%)
Mar 13, 2020
0.1850
0.2230
0.1850
0.2050
344,600
-0.00(-1.20%)
Mar 12, 2020
0.2251
0.2251
0.1850
0.2075
532,106
-0.04(-17.00%)
Mar 11, 2020
0.2500
0.2570
0.2400
0.2500
99,059
-0.00(-1.77%)
Mar 10, 2020
0.2510
0.2800
0.2483
0.2545
97,968
+0.00(+1.80%)
Mar 09, 2020
0.2690
0.2695
0.2260
0.2500
248,527
-0.01(-3.85%)
Mar 06, 2020
0.2600
0.2700
0.2420
0.2600
160,500
-0.02(-5.69%)
Mar 05, 2020
0.2850
0.2944
0.2600
0.2757
88,921
-0.01(-3.26%)
Mar 04, 2020
0.3075
0.3200
0.2800
0.2850
169,072
-0.02(-5.00%)
Mar 03, 2020
0.3200
0.3200
0.2822
0.3000
145,149
-0.02(-4.76%)
Mar 02, 2020
0.2980
0.3700
0.2900
0.3150
210,742
+0.02(+6.78%)
Feb 28, 2020
0.2001
0.2975
0.2001
0.2950
781,200
+0.02(+9.06%)
Feb 27, 2020
0.3249
0.3460
0.2705
0.2705
424,663
-0.06(-17.98%)
Feb 26, 2020
0.4300
0.4400
0.2800
0.3298
657,385
-0.10(-22.40%)
Feb 25, 2020
0.3958
0.4395
0.3800
0.4250
790,440
+0.06(+15.18%)
Feb 24, 2020
0.3350
0.3958
0.3285
0.3690
429,056
+0.03(+10.15%)
Feb 21, 2020
0.3800
0.3800
0.3100
0.3350
310,800
+0.04(+12.04%)
Feb 20, 2020
0.2700
0.3200
0.2699
0.2990
128,270
+0.04(+15.00%)
Feb 19, 2020
0.3000
0.3000
0.2400
0.2600
169,489
-0.03(-11.86%)
Feb 18, 2020
0.2900
0.3239
0.2900
0.2950
87,010
-0.01(-1.67%)
Feb 14, 2020
0.2940
0.3200
0.2940
0.3000
85,300
+0.00(+0.00%)
Feb 13, 2020
0.3250
0.3250
0.2940
0.3000
79,089
+0.00(+0.00%)
Feb 12, 2020
0.3085
0.3295
0.3000
0.3000
115,349
+0.01(+3.45%)
Feb 11, 2020
0.2800
0.3312
0.2800
0.2900
172,885
+0.00(+0.00%)
Feb 10, 2020
0.2900
0.3400
0.2900
0.2900
372,610
-0.00(-0.24%)
Feb 07, 2020
0.2702
0.2970
0.2605
0.2907
249,400
+0.03(+11.81%)
Feb 06, 2020
0.2700
0.2700
0.2500
0.2600
98,479
+0.00(+1.05%)
Feb 05, 2020
0.2650
0.2650
0.2510
0.2573
35,440
-0.01(-2.54%)
Feb 04, 2020
0.2500
0.2650
0.2499
0.2640
170,025
+0.01(+5.64%)
Feb 03, 2020
0.2010
0.2500
0.2010
0.2499
87,110
-0.00(-0.04%)
Jan 31, 2020
0.2600
0.2650
0.2399
0.2500
212,500
-0.01(-3.85%)
Jan 30, 2020
0.2325
0.2600
0.2260
0.2600
215,713
+0.03(+11.83%)
Jan 29, 2020
0.2200
0.2325
0.2180
0.2325
129,940
+0.01(+6.65%)
Jan 28, 2020
0.2200
0.2200
0.2148
0.2180
84,592
-0.00(-0.91%)
Jan 27, 2020
0.2190
0.2275
0.2115
0.2200
73,258
-0.01(-2.74%)
Jan 24, 2020
0.2200
0.2262
0.2100
0.2262
110,100
+0.01(+3.05%)
Jan 23, 2020
0.2100
0.2195
0.2020
0.2195
126,424
+0.01(+4.52%)
Jan 22, 2020
0.2050
0.2270
0.2001
0.2100
193,889
-0.02(-7.49%)
Jan 21, 2020
0.2050
0.2270
0.2050
0.2270
83,837
+0.00(+1.20%)
Jan 17, 2020
0.2190
0.2270
0.2050
0.2243
139,600
-0.00(-1.41%)
Jan 16, 2020
0.2364
0.2364
0.1880
0.2275
222,458
-0.01(-3.76%)
Jan 15, 2020
0.2290
0.2395
0.2230
0.2364
67,799
+0.00(+1.11%)
Jan 14, 2020
0.2390
0.2420
0.2300
0.2338
100,709
+0.00(+0.09%)
Jan 13, 2020
0.2400
0.2435
0.2300
0.2336
315,029
-0.01(-3.87%)
Jan 10, 2020
0.2320
0.2435
0.2320
0.2430
127,100
+0.01(+3.40%)
Jan 09, 2020
0.2319
0.2350
0.2290
0.2350
32,916
+0.01(+2.44%)
Jan 08, 2020
0.2290
0.2330
0.2214
0.2294
55,024
+0.00(+0.17%)
Jan 07, 2020
0.2440
0.2440
0.2290
0.2290
211,245
-0.00(-1.76%)
Jan 06, 2020
0.2295
0.2372
0.2295
0.2331
80,531
+0.00(+0.47%)
Jan 03, 2020
0.2341
0.2348
0.2290
0.2320
51,000
-0.00(-1.28%)
Jan 02, 2020
0.2380
0.2450
0.2350
0.2350
23,275
-0.01(-2.08%)
Dec 31, 2019
0.2250
0.2400
0.2250
0.2400
30,400
+0.01(+4.35%)
Dec 30, 2019
0.2350
0.2460
0.2290
0.2300
172,957
-0.01(-4.17%)
Dec 27, 2019
0.2300
0.2460
0.2290
0.2400
202,700
+0.01(+2.13%)
Dec 26, 2019
0.2350
0.2475
0.2310
0.2350
14,806
+0.00(+0.00%)
Dec 24, 2019
0.2300
0.2412
0.2280
0.2350
296,200
+0.00(+0.00%)
Dec 23, 2019
0.2300
0.2499
0.2300
0.2350
89,015
+0.00(+2.17%)
Dec 20, 2019
0.2450
0.2450
0.2300
0.2300
80,200
-0.01(-3.56%)
Dec 19, 2019
0.2350
0.2400
0.2250
0.2385
190,195
+0.00(+0.85%)
Dec 18, 2019
0.2385
0.2484
0.2300
0.2365
72,014
-0.00(-1.46%)
Dec 17, 2019
0.2300
0.2408
0.2300
0.2400
76,990
-0.01(-2.04%)
Dec 16, 2019
0.2400
0.2500
0.2343
0.2450
188,786
-0.01(-5.41%)
Dec 13, 2019
0.2450
0.2590
0.2400
0.2590
30,700
+0.02(+7.92%)
Dec 12, 2019
0.2650
0.2650
0.2350
0.2400
61,425
-0.02(-7.69%)
Dec 11, 2019
0.2240
0.2600
0.2240
0.2600
138,486
+0.02(+8.33%)
Dec 10, 2019
0.2400
0.2499
0.2300
0.2400
53,852
-0.01(-3.96%)
Dec 09, 2019
0.2350
0.2600
0.2350
0.2499
52,994
+0.01(+5.22%)
Dec 06, 2019
0.2600
0.2600
0.2350
0.2375
205,600
-0.01(-5.00%)
Dec 05, 2019
0.2600
0.2738
0.2500
0.2500
57,920
-0.02(-8.69%)
Dec 04, 2019
0.2501
0.2738
0.2500
0.2738
147,884
+0.02(+6.12%)
Dec 03, 2019
0.2800
0.2925
0.2580
0.2580
144,115
-0.02(-8.19%)
Dec 02, 2019
0.2829
0.2961
0.2800
0.2810
99,254
-0.00(-1.40%)
Nov 29, 2019
0.2940
0.2940
0.2760
0.2850
281,400
+0.00(+0.64%)
Nov 27, 2019
0.2540
0.2850
0.2540
0.2832
246,700
+0.03(+11.50%)
Nov 26, 2019
0.2589
0.2800
0.2500
0.2540
77,833
+0.00(+1.60%)
Nov 25, 2019
0.2400
0.2590
0.2350
0.2500
64,019
+0.00(+0.00%)
Nov 22, 2019
0.2500
0.2595
0.2500
0.2500
90,500
-0.00(-0.20%)
Nov 21, 2019
0.2500
0.2595
0.2400
0.2505
81,388
+0.00(+0.20%)
Nov 20, 2019
0.2575
0.2595
0.2310
0.2500
133,588
+0.00(+0.00%)
Nov 19, 2019
0.2500
0.2538
0.2450
0.2500
52,381
-0.01(-3.66%)
Nov 18, 2019
0.2500
0.2650
0.2400
0.2595
42,809
+0.01(+3.80%)
Nov 15, 2019
0.2620
0.2620
0.2400
0.2500
73,700
+0.00(+0.00%)
Nov 14, 2019
0.2750
0.2775
0.2400
0.2500
97,002
+0.01(+2.46%)
Nov 13, 2019
0.2775
0.2775
0.2363
0.2440
108,256
-0.00(-0.81%)
Nov 12, 2019
0.2351
0.2599
0.2351
0.2460
122,590
-0.01(-5.35%)
Nov 11, 2019
0.2351
0.2599
0.2351
0.2599
61,327
-0.00(-0.04%)
Nov 08, 2019
0.2600
0.2800
0.2500
0.2600
80,900
-0.01(-2.26%)
Nov 07, 2019
0.2830
0.2830
0.2650
0.2660
105,774
-0.01(-5.00%)
Nov 06, 2019
0.2700
0.2830
0.2650
0.2800
38,500
-0.00(-1.06%)
Nov 05, 2019
0.3000
0.3000
0.2640
0.2830
89,603
+0.01(+4.81%)
Nov 04, 2019
0.2799
0.2830
0.2600
0.2700
54,091
-0.00(-1.06%)
Nov 01, 2019
0.2849
0.2850
0.2550
0.2729
98,400
+0.00(+1.07%)
Oct 31, 2019
0.3350
0.3350
0.2550
0.2700
164,944
-0.02(-6.70%)
Oct 30, 2019
0.2294
0.2895
0.2200
0.2894
306,603
+0.06(+27.10%)
Oct 29, 2019
0.2240
0.2294
0.2230
0.2277
75,095
+0.00(+1.70%)
Oct 28, 2019
0.2215
0.2292
0.2200
0.2239
96,351
-0.00(-1.24%)
Oct 25, 2019
0.2050
0.2350
0.2050
0.2267
243,800
+0.01(+3.33%)
Oct 24, 2019
0.2500
0.2500
0.2194
0.2194
146,615
-0.02(-9.90%)
Oct 23, 2019
0.2459
0.2459
0.2425
0.2435
47,905
-0.00(-0.98%)
Oct 22, 2019
0.2405
0.2499
0.2400
0.2459
144,611
+0.00(+0.70%)
Oct 21, 2019
0.2440
0.2605
0.2422
0.2442
109,309
-0.02(-6.08%)
Oct 18, 2019
0.2620
0.2670
0.2470
0.2600
63,700
-0.01(-2.73%)
Oct 17, 2019
0.2673
0.2673
0.2535
0.2673
79,307
+0.00(+0.00%)
Oct 16, 2019
0.2650
0.2700
0.2650
0.2673
104,062
+0.00(+0.87%)
Oct 15, 2019
0.2600
0.2770
0.2600
0.2650
28,818
+0.00(+0.26%)
Oct 14, 2019
0.2650
0.2650
0.2600
0.2643
4,410
+0.00(+1.65%)
Oct 11, 2019
0.2413
0.2600
0.2405
0.2600
142,900
+0.01(+4.00%)
Oct 10, 2019
0.2860
0.2860
0.2434
0.2500
143,571
-0.03(-12.28%)
Oct 09, 2019
0.3100
0.3100
0.2500
0.2850
137,423
+0.00(+0.00%)
Oct 08, 2019
0.2161
0.3010
0.1997
0.2850
1,267,348
+0.06(+29.55%)
Oct 07, 2019
0.2575
0.2580
0.2200
0.2200
456,817
-0.04(-14.56%)
Oct 04, 2019
0.2650
0.2700
0.2500
0.2575
295,900
-0.02(-7.04%)
Oct 03, 2019
0.2778
0.2799
0.2615
0.2770
41,197
-0.00(-0.97%)
Oct 02, 2019
0.2711
0.2995
0.2585
0.2797
432,769
+0.00(+0.07%)
Oct 01, 2019
0.3400
0.3609
0.2400
0.2795
706,438
-0.08(-22.51%)
Sep 30, 2019
0.3400
0.3607
0.3400
0.3607
40,349
+0.00(+1.32%)
Sep 27, 2019
0.3559
0.3560
0.3400
0.3560
140,100
+0.01(+1.71%)
Sep 26, 2019
0.2975
0.3500
0.2900
0.3500
194,171
+0.05(+16.67%)
Sep 25, 2019
0.3100
0.3101
0.2820
0.3000
258,078
-0.01(-4.46%)
Sep 24, 2019
0.3107
0.3400
0.3021
0.3140
300,121
-0.03(-7.67%)
Sep 23, 2019
0.3401
0.3745
0.3400
0.3401
37,497
-0.01(-3.65%)
Sep 20, 2019
0.3500
0.3875
0.3400
0.3530
62,500
+0.00(+0.86%)
Sep 19, 2019
0.3306
0.3575
0.3215
0.3500
97,710
+0.00(+0.03%)
Sep 18, 2019
0.3478
0.3700
0.3400
0.3499
107,677
-0.02(-5.92%)
Sep 17, 2019
0.3500
0.3780
0.3500
0.3719
48,243
+0.01(+3.88%)
Sep 16, 2019
0.3479
0.3600
0.3479
0.3580
58,236
-0.01(-2.19%)
Sep 13, 2019
0.3799
0.3800
0.3500
0.3660
90,700
+0.00(+1.24%)
Sep 12, 2019
0.3807
0.3880
0.3615
0.3615
62,695
-0.03(-7.16%)
Sep 11, 2019
0.3810
0.4000
0.3800
0.3894
86,111
+0.00(+0.33%)
Sep 10, 2019
0.3500
0.4001
0.3500
0.3881
85,120
-0.00(-0.49%)
Sep 09, 2019
0.4000
0.4199
0.3800
0.3900
48,043
-0.01(-1.27%)
Sep 06, 2019
0.4050
0.4100
0.3900
0.3950
109,600
-0.02(-5.93%)
Sep 05, 2019
0.4000
0.4450
0.4000
0.4199
193,199
+0.00(+0.00%)
Sep 04, 2019
0.4399
0.4400
0.3855
0.4199
51,710
+0.02(+4.97%)
Sep 03, 2019
0.3700
0.4100
0.3700
0.4000
127,525
+0.01(+2.56%)
Aug 30, 2019
0.3375
0.3900
0.3375
0.3900
36,000
+0.01(+2.63%)
Aug 29, 2019
0.3510
0.4000
0.3510
0.3800
122,773
+0.02(+4.45%)
Aug 28, 2019
0.3690
0.3690
0.3309
0.3638
171,968
-0.01(-3.50%)
Aug 27, 2019
0.4100
0.4150
0.3509
0.3770
156,524
-0.03(-8.05%)
Aug 26, 2019
0.4000
0.4199
0.4000
0.4100
69,269
+0.00(+0.00%)
Aug 23, 2019
0.4175
0.4263
0.3947
0.4100
140,200
-0.02(-3.53%)
Aug 22, 2019
0.4150
0.4400
0.4150
0.4250
79,198
+0.01(+1.19%)
Aug 21, 2019
0.4200
0.4400
0.4150
0.4200
127,764
-0.01(-2.33%)
Aug 20, 2019
0.4200
0.4350
0.4200
0.4300
55,161
+0.00(+0.00%)
Aug 19, 2019
0.4458
0.4458
0.4150
0.4300
79,136
-0.01(-2.54%)
Aug 16, 2019
0.4700
0.4700
0.4200
0.4412
154,300
+0.01(+1.43%)
Aug 15, 2019
0.4350
0.4700
0.4350
0.4350
68,864
-0.02(-4.40%)
Aug 14, 2019
0.4428
0.4600
0.4350
0.4550
127,813
+0.01(+2.76%)
Aug 13, 2019
0.4350
0.4800
0.4350
0.4428
94,766
-0.02(-3.74%)
Aug 12, 2019
0.4925
0.4925
0.4500
0.4600
58,650
-0.02(-4.23%)
Aug 09, 2019
0.4410
0.5000
0.4410
0.4803
161,300
+0.00(+0.06%)
Aug 08, 2019
0.4500
0.5300
0.4350
0.4800
99,124
+0.04(+9.09%)
Aug 07, 2019
0.4235
0.4440
0.4235
0.4400
86,890
+0.01(+2.33%)
Aug 06, 2019
0.4300
0.4440
0.4300
0.4300
102,187
-0.01(-2.27%)
Aug 05, 2019
0.4200
0.4525
0.4200
0.4400
101,643
+0.00(+0.00%)
Aug 02, 2019
0.4326
0.4600
0.4230
0.4400
108,100
-0.01(-3.19%)
Aug 01, 2019
0.4530
0.4900
0.4300
0.4545
110,635
-0.01(-1.20%)
Jul 31, 2019
0.5143
0.5143
0.4426
0.4600
357,118
-0.03(-6.69%)
Jul 30, 2019
0.5100
0.5100
0.4550
0.4930
130,433
-0.02(-3.33%)
Jul 29, 2019
0.5590
0.5590
0.5003
0.5100
87,998
-0.03(-5.12%)
Jul 26, 2019
0.5400
0.5600
0.5000
0.5375
158,000
+0.01(+1.42%)
Jul 25, 2019
0.4615
0.5500
0.4615
0.5300
251,392
+0.04(+8.41%)
Jul 24, 2019
0.4877
0.4890
0.4511
0.4889
106,700
+0.02(+4.02%)
Jul 23, 2019
0.4745
0.4875
0.4500
0.4700
93,012
+0.00(+0.00%)
Jul 22, 2019
0.4845
0.4845
0.4400
0.4700
67,802
+0.00(+0.02%)
Jul 19, 2019
0.4550
0.4700
0.4400
0.4699
80,700
+0.01(+2.15%)
Jul 18, 2019
0.4600
0.4825
0.4500
0.4600
40,967
+0.00(+0.00%)
Jul 17, 2019
0.4849
0.4850
0.4600
0.4600
93,592
-0.02(-5.14%)
Jul 16, 2019
0.4550
0.4849
0.4500
0.4849
81,780
+0.03(+5.53%)
Jul 15, 2019
0.4300
0.4595
0.4200
0.4595
70,906
+0.02(+3.84%)
Jul 12, 2019
0.4300
0.4500
0.4200
0.4425
125,400
-0.01(-2.75%)
Jul 11, 2019
0.4650
0.4700
0.4101
0.4550
237,834
-0.01(-1.09%)
Jul 10, 2019
0.4995
0.4995
0.4500
0.4600
135,943
-0.03(-6.56%)
Jul 09, 2019
0.4500
0.4923
0.4500
0.4923
126,671
+0.02(+4.74%)
Jul 08, 2019
0.5000
0.5000
0.4500
0.4700
100,715
-0.00(-0.84%)
Jul 05, 2019
0.5010
0.5100
0.4740
0.4740
157,700
-0.04(-7.06%)
Jul 03, 2019
0.5324
0.5324
0.4988
0.5100
140,900
-0.02(-4.21%)
Jul 02, 2019
0.5324
0.5358
0.5014
0.5324
89,739
+0.02(+4.29%)
Jul 01, 2019
0.5898
0.5898
0.5105
0.5105
280,078
-0.08(-13.47%)
Jun 28, 2019
0.5800
0.6100
0.5616
0.5900
178,900
-0.01(-1.67%)
Jun 27, 2019
0.5617
0.6700
0.5388
0.6000
680,404
+0.08(+15.38%)
Jun 26, 2019
0.4350
0.5300
0.4350
0.5200
278,644
+0.08(+18.05%)
Jun 25, 2019
0.4300
0.4600
0.4150
0.4405
122,913
+0.02(+3.94%)
Jun 24, 2019
0.3900
0.4400
0.3900
0.4238
145,479
+0.03(+8.67%)
Jun 21, 2019
0.4028
0.4100
0.3800
0.3900
130,200
-0.00(-0.26%)
Jun 20, 2019
0.3800
0.4050
0.3800
0.3910
157,136
+0.01(+2.89%)
Jun 19, 2019
0.3900
0.4050
0.3550
0.3800
139,417
-0.01(-1.81%)
Jun 18, 2019
0.3948
0.3948
0.3730
0.3870
125,465
+0.01(+1.84%)
Jun 17, 2019
0.3964
0.3964
0.3700
0.3800
73,302
-0.02(-4.98%)
Jun 14, 2019
0.3960
0.3999
0.3570
0.3999
167,800
+0.01(+1.39%)
Jun 13, 2019
0.3850
0.4050
0.3620
0.3944
126,233
+0.01(+2.44%)
Jun 12, 2019
0.3949
0.3949
0.3800
0.3850
82,694
-0.01(-2.51%)
Jun 11, 2019
0.4000
0.4000
0.3800
0.3949
131,051
-0.01(-1.25%)
Jun 10, 2019
0.3900
0.4067
0.3800
0.3999
106,953
-0.01(-1.67%)
Jun 07, 2019
0.4067
0.4067
0.3907
0.4067
234,300
+0.00(+0.42%)
Jun 06, 2019
0.4400
0.4400
0.3590
0.4050
390,053
-0.02(-5.81%)
Jun 05, 2019
0.4800
0.4900
0.3911
0.4300
209,750
-0.03(-5.49%)
Jun 04, 2019
0.3700
0.4800
0.3550
0.4550
376,686
+0.07(+17.15%)
Jun 03, 2019
0.3800
0.3950
0.3000
0.3884
557,387
+0.01(+2.48%)
May 31, 2019
0.3800
0.4099
0.3500
0.3790
582,400
-0.01(-2.82%)
May 30, 2019
0.5100
0.5100
0.3700
0.3900
944,648
-0.10(-20.41%)
May 29, 2019
0.5700
0.5940
0.4110
0.4900
979,130
-0.09(-15.52%)
May 28, 2019
0.6050
0.6050
0.5700
0.5800
105,968
-0.02(-2.85%)
May 24, 2019
0.6050
0.6050
0.5721
0.5970
66,600
+0.01(+1.19%)
May 23, 2019
0.6000
0.6150
0.5900
0.5900
166,072
-0.02(-2.48%)
May 22, 2019
0.5975
0.6050
0.5900
0.6050
87,770
+0.01(+1.68%)
May 21, 2019
0.5750
0.6000
0.5750
0.5950
86,252
+0.00(+0.00%)
May 20, 2019
0.6000
0.6000
0.5625
0.5950
100,884
-0.01(-0.83%)
May 17, 2019
0.5900
0.6050
0.5850
0.6000
41,000
+0.02(+2.56%)
May 16, 2019
0.5800
0.5900
0.5800
0.5850
86,018
+0.00(+0.00%)
May 15, 2019
0.6100
0.6100
0.5751
0.5850
77,113
-0.03(-4.10%)
May 14, 2019
0.6000
0.6100
0.5900
0.6100
53,605
+0.02(+2.61%)
May 13, 2019
0.6150
0.6150
0.5625
0.5945
123,389
-0.01(-0.92%)
May 10, 2019
0.6200
0.6200
0.5625
0.6000
386,100
+0.00(+0.00%)
May 09, 2019
0.6400
0.6600
0.5700
0.6000
256,447
-0.04(-5.84%)
May 08, 2019
0.6400
0.6680
0.6300
0.6372
119,444
-0.02(-3.60%)
May 07, 2019
0.6650
0.6700
0.6250
0.6610
157,592
-0.01(-1.28%)
May 06, 2019
0.6581
0.6696
0.6300
0.6696
153,302
+0.01(+1.55%)
May 03, 2019
0.6600
0.6600
0.6300
0.6594
87,400
+0.00(+0.70%)
May 02, 2019
0.6500
0.6600
0.6301
0.6548
149,287
+0.01(+2.31%)
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.