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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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 (%)
Feb 26, 2021
0.6900
0.7000
0.5780
0.6400
2,365,100
+0.00(+0.00%)
Feb 25, 2021
0.7900
0.8400
0.5511
0.6400
5,572,690
-0.16(-20.01%)
Feb 24, 2021
0.8199
0.8600
0.7700
0.8001
1,045,127
+0.07(+9.60%)
Feb 23, 2021
0.8100
0.8100
0.5500
0.7300
2,359,526
-0.08(-9.99%)
Feb 22, 2021
0.8800
0.8900
0.8000
0.8110
1,084,940
-0.05(-5.68%)
Feb 19, 2021
0.8600
0.9000
0.8010
0.8598
1,058,100
-0.00(-0.02%)
Feb 18, 2021
0.9000
0.9700
0.8100
0.8600
2,313,260
-0.02(-2.66%)
Feb 17, 2021
0.9000
0.9500
0.8300
0.8835
1,461,017
-0.03(-2.90%)
Feb 16, 2021
0.9500
0.9640
0.9000
0.9099
1,773,573
-0.02(-1.95%)
Feb 12, 2021
0.9750
1.010
0.9200
0.9280
1,370,100
-0.05(-4.82%)
Feb 11, 2021
1.080
1.090
0.9200
0.9750
2,393,620
-0.11(-9.72%)
Feb 10, 2021
1.120
1.150
1.000
1.080
2,445,641
+0.01(+0.93%)
Feb 09, 2021
1.060
1.130
1.050
1.070
2,053,228
+0.02(+1.42%)
Feb 08, 2021
1.100
1.100
1.000
1.055
3,242,287
-0.01(-0.47%)
Feb 05, 2021
1.140
1.170
1.010
1.060
3,166,700
-0.00(-0.47%)
Feb 04, 2021
0.8990
1.190
0.8510
1.065
9,847,408
+0.23(+28.31%)
Feb 03, 2021
0.7401
0.8600
0.7200
0.8300
2,662,122
+0.07(+9.21%)
Feb 02, 2021
0.7800
0.7950
0.7255
0.7600
1,789,162
-0.04(-4.40%)
Feb 01, 2021
0.8700
0.8900
0.7810
0.7950
1,597,185
-0.06(-7.07%)
Jan 29, 2021
0.8300
0.9100
0.7400
0.8555
3,399,800
+0.14(+18.82%)
Jan 28, 2021
0.7601
0.7601
0.6500
0.7200
2,920,292
-0.05(-6.49%)
Jan 27, 2021
0.8600
0.8901
0.7500
0.7700
2,748,991
-0.15(-16.73%)
Jan 26, 2021
0.9500
0.9665
0.8500
0.9247
1,938,410
-0.03(-3.45%)
Jan 25, 2021
0.9900
0.9900
0.8500
0.9577
2,543,956
-0.02(-2.28%)
Jan 22, 2021
0.9569
1.020
0.9100
0.9800
2,431,300
+0.02(+1.61%)
Jan 21, 2021
0.9000
0.9900
0.8500
0.9645
2,299,190
+0.10(+12.15%)
Jan 20, 2021
0.8799
0.8800
0.8000
0.8600
1,939,685
+0.06(+7.49%)
Jan 19, 2021
0.8600
0.9000
0.7600
0.8001
2,881,983
-0.03(-3.60%)
Jan 15, 2021
0.9350
0.9350
0.7500
0.8300
2,422,500
-0.07(-7.78%)
Jan 14, 2021
0.9101
1.010
0.8400
0.9000
4,500,029
+0.06(+7.27%)
Jan 13, 2021
0.8601
0.8601
0.6300
0.8390
8,486,273
-0.04(-4.66%)
Jan 12, 2021
0.9800
0.9900
0.8110
0.8800
3,479,905
-0.10(-10.66%)
Jan 11, 2021
1.110
1.110
0.9100
0.9850
3,674,895
-0.10(-8.80%)
Jan 08, 2021
1.120
1.150
1.000
1.080
2,191,600
+0.03(+2.86%)
Jan 07, 2021
1.010
1.125
1.000
1.050
2,415,965
+0.06(+6.57%)
Jan 06, 2021
1.180
1.220
0.9700
0.9853
4,241,205
-0.24(-19.89%)
Jan 05, 2021
1.150
1.280
0.9799
1.230
6,188,466
+0.27(+28.11%)
Jan 04, 2021
1.330
1.330
0.9100
0.9600
10,803,424
-0.38(-28.36%)
Dec 31, 2020
1.340
1.340
1.340
10,234,579
+0.05(+3.88%)
Dec 30, 2020
0.8700
1.290
0.8200
1.290
10,234,579
+0.46(+55.63%)
Dec 29, 2020
0.8500
0.9500
0.7800
0.8289
6,100,337
+0.05(+6.27%)
Dec 28, 2020
0.6100
0.8950
0.6100
0.7800
14,043,002
+0.18(+30.02%)
Dec 24, 2020
0.5600
0.6100
0.5501
0.5999
4,928,400
+0.07(+14.27%)
Dec 23, 2020
0.6488
0.6699
0.4510
0.5250
11,609,147
-0.07(-12.35%)
Dec 22, 2020
0.4450
0.7180
0.4125
0.5990
32,813,848
+0.20(+49.75%)
Dec 21, 2020
0.3300
0.4000
0.3101
0.4000
6,781,758
+0.08(+25.79%)
Dec 18, 2020
0.3390
0.3390
0.2900
0.3180
4,012,500
-0.00(-0.63%)
Dec 17, 2020
0.3000
0.3700
0.2900
0.3200
6,677,604
+0.02(+6.67%)
Dec 16, 2020
0.2800
0.3250
0.2650
0.3000
3,553,075
+0.02(+6.38%)
Dec 15, 2020
0.3100
0.3190
0.2800
0.2820
2,274,208
-0.02(-7.54%)
Dec 14, 2020
0.3100
0.3300
0.2800
0.3050
3,714,288
-0.00(-0.97%)
Dec 11, 2020
0.3200
0.3390
0.3000
0.3080
1,647,200
-0.01(-3.75%)
Dec 10, 2020
0.2900
0.3400
0.2800
0.3200
3,783,898
+0.02(+6.67%)
Dec 09, 2020
0.3300
0.3300
0.2730
0.3000
3,673,428
-0.02(-6.25%)
Dec 08, 2020
0.3500
0.3500
0.3100
0.3200
1,994,917
-0.02(-5.33%)
Dec 07, 2020
0.3499
0.3587
0.3010
0.3380
4,778,690
+0.02(+5.63%)
Dec 04, 2020
0.3300
0.3750
0.2951
0.3200
5,629,400
-0.02(-5.60%)
Dec 03, 2020
0.2600
0.3650
0.2500
0.3390
8,454,762
+0.08(+30.38%)
Dec 02, 2020
0.2600
0.2650
0.2230
0.2600
4,669,482
-0.00(-0.19%)
Dec 01, 2020
0.2800
0.3000
0.2320
0.2605
6,530,200
-0.03(-11.39%)
Nov 30, 2020
0.3400
0.3600
0.2800
0.2940
7,008,162
-0.05(-14.66%)
Nov 27, 2020
0.3150
0.3850
0.3150
0.3445
3,406,300
-0.01(-2.21%)
Nov 25, 2020
0.3650
0.3800
0.2900
0.3523
8,837,700
-0.01(-3.74%)
Nov 24, 2020
0.3910
0.4800
0.3050
0.3660
21,147,330
+0.01(+1.67%)
Nov 23, 2020
0.3049
0.3900
0.2700
0.3600
18,591,696
+0.09(+33.83%)
Nov 20, 2020
0.2290
0.2880
0.2050
0.2690
19,049,200
+0.08(+41.58%)
Nov 19, 2020
0.1800
0.2200
0.1510
0.1900
11,470,258
+0.03(+17.28%)
Nov 18, 2020
0.1700
0.1700
0.1480
0.1620
2,807,544
+0.01(+8.00%)
Nov 17, 2020
0.1550
0.1735
0.1450
0.1500
2,396,157
-0.02(-13.54%)
Nov 16, 2020
0.2050
0.2050
0.1610
0.1735
2,424,533
+0.00(+2.36%)
Nov 13, 2020
0.1629
0.1750
0.1550
0.1695
1,998,800
+0.01(+3.16%)
Nov 12, 2020
0.1630
0.1800
0.1600
0.1643
1,284,944
-0.01(-5.57%)
Nov 11, 2020
0.1750
0.1820
0.1520
0.1740
5,243,476
+0.00(+0.58%)
Nov 10, 2020
0.2180
0.2365
0.1700
0.1730
7,821,530
-0.05(-23.45%)
Nov 09, 2020
0.1490
0.2390
0.1441
0.2260
21,124,888
+0.08(+54.79%)
Nov 06, 2020
0.1550
0.1608
0.1405
0.1460
2,569,100
-0.02(-9.60%)
Nov 05, 2020
0.1690
0.1748
0.1560
0.1615
2,006,467
-0.01(-3.58%)
Nov 04, 2020
0.1510
0.1699
0.1500
0.1675
997,006
+0.01(+9.48%)
Nov 03, 2020
0.1450
0.1622
0.1333
0.1530
1,003,776
-0.01(-6.13%)
Nov 02, 2020
0.1649
0.1749
0.1460
0.1630
1,767,159
-0.00(-0.37%)
Oct 30, 2020
0.1640
0.1700
0.1450
0.1636
4,064,600
-0.00(-1.51%)
Oct 29, 2020
0.1490
0.1790
0.1331
0.1661
11,359,728
+0.02(+10.73%)
Oct 28, 2020
0.1400
0.1774
0.1333
0.1500
5,759,231
+0.01(+3.45%)
Oct 27, 2020
0.1700
0.1700
0.1370
0.1450
6,785,999
-0.02(-12.12%)
Oct 26, 2020
0.2000
0.2000
0.1511
0.1650
7,934,395
-0.04(-17.50%)
Oct 23, 2020
0.2425
0.2500
0.1830
0.2000
8,465,200
-0.03(-14.89%)
Oct 22, 2020
0.2500
0.2850
0.2300
0.2350
4,723,932
-0.02(-7.48%)
Oct 21, 2020
0.2900
0.2998
0.2300
0.2540
6,609,774
-0.03(-11.19%)
Oct 20, 2020
0.2751
0.3330
0.2501
0.2860
12,706,541
+0.01(+2.58%)
Oct 19, 2020
0.2800
0.3087
0.2499
0.2788
7,505,951
-0.01(-2.18%)
Oct 16, 2020
0.2599
0.3100
0.2104
0.2850
22,319,700
+0.01(+5.20%)
Oct 15, 2020
0.1700
0.3000
0.1590
0.2709
49,112,692
+0.10(+60.96%)
Oct 14, 2020
0.1605
0.1775
0.1510
0.1683
2,941,018
+0.01(+5.85%)
Oct 13, 2020
0.1600
0.1990
0.1410
0.1590
10,143,435
-0.00(-0.19%)
Oct 12, 2020
0.2110
0.2155
0.1500
0.1593
13,507,131
-0.05(-23.04%)
Oct 09, 2020
0.1265
0.2100
0.1200
0.2070
31,626,700
+0.08(+65.60%)
Oct 08, 2020
0.1298
0.1335
0.1149
0.1250
3,886,745
-0.00(-3.03%)
Oct 07, 2020
0.1385
0.1440
0.1200
0.1289
4,724,452
-0.01(-4.38%)
Oct 06, 2020
0.1221
0.1575
0.1060
0.1348
12,244,713
+0.02(+17.22%)
Oct 05, 2020
0.1200
0.1400
0.1081
0.1150
10,611,163
+0.01(+6.58%)
Oct 02, 2020
0.1040
0.1085
0.0901
0.1079
5,345,700
-0.00(-3.57%)
Oct 01, 2020
0.1145
0.1175
0.1026
0.1119
3,470,349
-0.00(-2.61%)
Sep 30, 2020
0.1290
0.1430
0.1101
0.1149
9,868,002
+0.01(+10.16%)
Sep 29, 2020
0.1080
0.1200
0.0970
0.1043
4,250,135
-0.01(-7.70%)
Sep 28, 2020
0.1200
0.1473
0.1020
0.1130
15,721,658
+0.01(+11.88%)
Sep 25, 2020
0.1295
0.1295
0.0926
0.1010
12,781,701
-0.02(-15.48%)
Sep 24, 2020
0.0950
0.1880
0.0710
0.1195
70,657,696
+0.02(+17.16%)
Sep 23, 2020
0.1330
0.1490
0.0920
0.1020
47,250,852
-0.02(-17.81%)
Sep 22, 2020
0.0501
0.1250
0.0501
0.1241
82,510,520
+0.08(+192.00%)
Sep 21, 2020
0.0380
0.0500
0.0380
0.0425
2,504,426
+0.00(+11.84%)
Sep 18, 2020
0.0380
0.0420
0.0350
0.0380
1,543,200
-0.00(-1.81%)
Sep 17, 2020
0.0400
0.0400
0.0344
0.0387
1,739,460
-0.00(-3.25%)
Sep 16, 2020
0.0370
0.0430
0.0300
0.0400
1,647,969
+0.00(+7.24%)
Sep 15, 2020
0.0385
0.0439
0.0350
0.0373
3,599,951
+0.00(+1.36%)
Sep 14, 2020
0.0308
0.0391
0.0280
0.0368
3,155,877
+0.01(+26.90%)
Sep 11, 2020
0.0288
0.0308
0.0251
0.0290
1,722,800
-0.00(-3.01%)
Sep 10, 2020
0.0300
0.0320
0.0257
0.0299
3,039,369
+0.00(+0.00%)
Sep 09, 2020
0.0414
0.0414
0.0296
0.0299
1,969,090
-0.01(-21.73%)
Sep 08, 2020
0.0390
0.0450
0.0342
0.0382
2,895,204
+0.00(+4.37%)
Sep 04, 2020
0.0320
0.0390
0.0290
0.0366
2,881,900
+0.00(+12.62%)
Sep 03, 2020
0.0305
0.0385
0.0266
0.0325
6,992,741
-0.00(-3.85%)
Sep 02, 2020
0.0400
0.0470
0.0301
0.0338
9,138,827
-0.01(-27.93%)
Sep 01, 2020
0.0480
0.0670
0.0400
0.0469
12,667,700
+0.00(+5.63%)
Aug 31, 2020
0.0519
0.0570
0.0423
0.0444
5,909,760
-0.01(-12.94%)
Aug 28, 2020
0.0467
0.0775
0.0463
0.0510
22,095,700
+0.00(+8.74%)
Aug 27, 2020
0.0830
0.0830
0.0450
0.0469
15,468,708
-0.03(-38.69%)
Aug 26, 2020
0.1000
0.1000
0.0560
0.0765
16,517,642
-0.01(-11.76%)
Aug 25, 2020
0.1820
0.1850
0.0850
0.0867
20,835,284
-0.09(-50.46%)
Aug 24, 2020
0.0935
0.2750
0.0725
0.1750
50,669,384
+0.10(+144.76%)
Aug 21, 2020
0.0145
0.0770
0.0138
0.0715
32,734,100
+0.06(+458.59%)
Aug 20, 2020
0.0145
0.0145
0.0108
0.0128
1,583,866
+0.00(+6.67%)
Aug 19, 2020
0.0120
0.0171
0.0110
0.0120
4,538,367
+0.00(+0.00%)
Aug 18, 2020
0.0150
0.0150
0.0110
0.0120
1,409,328
-0.00(-20.00%)
Aug 17, 2020
0.0160
0.0160
0.0130
0.0150
1,350,650
-0.00(-10.71%)
Aug 14, 2020
0.0170
0.0175
0.0160
0.0168
2,355,100
-0.00(-1.18%)
Aug 13, 2020
0.0225
0.0225
0.0170
0.0170
1,942,144
-0.00(-12.82%)
Aug 12, 2020
0.0200
0.0215
0.0180
0.0195
1,266,697
-0.00(-2.99%)
Aug 11, 2020
0.0220
0.0239
0.0191
0.0201
887,346
-0.00(-12.23%)
Aug 10, 2020
0.0220
0.0250
0.0211
0.0229
284,600
+0.00(+4.09%)
Aug 07, 2020
0.0220
0.0220
0.0200
0.0220
258,600
+0.00(+1.85%)
Aug 06, 2020
0.0200
0.0220
0.0183
0.0216
662,248
+0.00(+13.09%)
Aug 05, 2020
0.0330
0.0330
0.0182
0.0191
3,167,406
-0.01(-22.36%)
Aug 04, 2020
0.0200
0.0374
0.0193
0.0246
6,697,878
+0.01(+27.46%)
Aug 03, 2020
0.0209
0.0210
0.0193
0.0193
764,877
-0.00(-7.21%)
Jul 31, 2020
0.0270
0.0270
0.0200
0.0208
334,400
-0.01(-22.68%)
Jul 30, 2020
0.0220
0.0270
0.0200
0.0269
528,470
+0.01(+22.83%)
Jul 29, 2020
0.0210
0.0219
0.0200
0.0219
834,827
+0.00(+4.29%)
Jul 28, 2020
0.0220
0.0240
0.0180
0.0210
2,247,747
-0.00(-8.70%)
Jul 27, 2020
0.0273
0.0273
0.0200
0.0230
1,311,864
-0.00(-15.75%)
Jul 24, 2020
0.0300
0.0300
0.0238
0.0273
788,500
-0.00(-11.94%)
Jul 23, 2020
0.0320
0.0320
0.0280
0.0310
826,852
-0.00(-3.13%)
Jul 22, 2020
0.0350
0.0350
0.0270
0.0320
692,796
+0.00(+6.67%)
Jul 21, 2020
0.0350
0.0360
0.0300
0.0300
440,116
-0.01(-14.53%)
Jul 20, 2020
0.0390
0.0390
0.0350
0.0351
347,050
-0.00(-10.00%)
Jul 17, 2020
0.0387
0.0390
0.0300
0.0390
555,900
-0.00(-4.88%)
Jul 16, 2020
0.0440
0.0465
0.0381
0.0410
482,200
+0.00(+1.99%)
Jul 15, 2020
0.0499
0.0500
0.0400
0.0402
603,588
-0.01(-19.44%)
Jul 14, 2020
0.0360
0.0570
0.0320
0.0499
4,167,382
+0.02(+44.64%)
Jul 13, 2020
0.0450
0.0470
0.0275
0.0345
5,782,935
-0.01(-26.60%)
Jul 10, 2020
0.0500
0.0500
0.0373
0.0470
1,288,000
-0.00(-6.00%)
Jul 09, 2020
0.0890
0.0890
0.0450
0.0500
305,010
-0.02(-23.66%)
Jul 08, 2020
0.0750
0.0750
0.0600
0.0655
127,985
-0.01(-12.67%)
Jul 07, 2020
0.0765
0.0800
0.0660
0.0750
68,052
-0.01(-6.25%)
Jul 06, 2020
0.1000
0.1000
0.0730
0.0800
139,713
+0.01(+6.67%)
Jul 02, 2020
0.0553
0.0850
0.0553
0.0750
49,800
+0.01(+11.11%)
Jul 01, 2020
0.0800
0.0850
0.0650
0.0675
110,629
-0.01(-15.62%)
Jun 30, 2020
0.1000
0.1000
0.0725
0.0800
242,647
-0.02(-18.37%)
Jun 29, 2020
0.0900
0.1000
0.0819
0.0980
267,234
+0.01(+13.95%)
Jun 26, 2020
0.0999
0.1000
0.0810
0.0860
154,000
-0.00(-4.44%)
Jun 25, 2020
0.1000
0.1000
0.0798
0.0900
271,439
+0.01(+12.50%)
Jun 24, 2020
0.0764
0.0850
0.0700
0.0800
239,597
+0.01(+9.89%)
Jun 23, 2020
0.0900
0.0900
0.0660
0.0728
139,969
+0.00(+0.00%)
Jun 22, 2020
0.0728
0.0728
0.0650
0.0728
20,073
+0.00(+0.00%)
Jun 19, 2020
0.0728
0.0728
0.0650
0.0728
63,900
+0.00(+0.00%)
Jun 18, 2020
0.0630
0.0728
0.0630
0.0728
79,397
+0.00(+0.41%)
Jun 17, 2020
0.0632
0.0725
0.0632
0.0725
11,536
-0.00(-0.55%)
Jun 16, 2020
0.0729
0.0729
0.0729
0.0729
7,175
+0.00(+0.00%)
Jun 15, 2020
0.0600
0.0729
0.0600
0.0729
21,320
-0.00(-3.95%)
Jun 12, 2020
0.0775
0.0775
0.0600
0.0759
85,500
-0.01(-10.71%)
Jun 11, 2020
0.0700
0.0850
0.0473
0.0850
154,984
+0.01(+13.33%)
Jun 10, 2020
0.0725
0.0799
0.0700
0.0750
57,735
-0.01(-6.25%)
Jun 09, 2020
0.0700
0.0800
0.0600
0.0800
107,485
-0.01(-5.88%)
Jun 08, 2020
0.0650
0.0880
0.0650
0.0850
103,683
+0.02(+30.77%)
Jun 05, 2020
0.0450
0.0650
0.0375
0.0650
339,900
+0.02(+44.44%)
Jun 04, 2020
0.0390
0.0450
0.0350
0.0450
354,564
+0.01(+18.42%)
Jun 03, 2020
0.0400
0.0400
0.0370
0.0380
156,260
+0.00(+2.70%)
Jun 02, 2020
0.0420
0.0420
0.0355
0.0370
330,977
-0.00(-7.50%)
Jun 01, 2020
0.0430
0.0450
0.0400
0.0400
472,201
-0.00(-9.09%)
May 29, 2020
0.0425
0.0450
0.0410
0.0440
360,200
+0.00(+5.26%)
May 28, 2020
0.0383
0.0430
0.0370
0.0418
337,111
+0.00(+4.50%)
May 27, 2020
0.0420
0.0440
0.0350
0.0400
839,991
-0.00(-4.76%)
May 26, 2020
0.0593
0.0599
0.0383
0.0420
1,401,209
-0.02(-30.00%)
May 22, 2020
0.0900
0.0900
0.0500
0.0600
789,900
-0.03(-36.17%)
May 21, 2020
0.1000
0.1000
0.0900
0.0940
120,098
-0.01(-6.00%)
May 20, 2020
0.1300
0.1400
0.0950
0.1000
175,605
-0.03(-23.08%)
May 19, 2020
0.1650
0.1650
0.1005
0.1300
91,291
-0.06(-31.58%)
May 18, 2020
0.1500
0.1900
0.1370
0.1900
129,505
+0.04(+28.38%)
May 15, 2020
0.1725
0.1900
0.1250
0.1480
74,700
-0.04(-22.11%)
May 14, 2020
0.1943
0.1943
0.1770
0.1900
12,705
+0.00(+0.00%)
May 13, 2020
0.1900
0.1950
0.1770
0.1900
47,468
-0.01(-2.56%)
May 12, 2020
0.2000
0.2000
0.1785
0.1950
71,664
-0.01(-2.50%)
May 11, 2020
0.1775
0.2100
0.1775
0.2000
67,502
+0.01(+2.56%)
May 08, 2020
0.2000
0.2000
0.1928
0.1950
12,500
-0.01(-2.50%)
May 07, 2020
0.1950
0.2000
0.1679
0.2000
49,057
+0.01(+5.26%)
May 06, 2020
0.1700
0.1900
0.1637
0.1900
71,340
+0.02(+11.76%)
May 05, 2020
0.1200
0.1700
0.1128
0.1700
257,250
+0.05(+41.67%)
May 04, 2020
0.1125
0.1200
0.1075
0.1200
35,618
+0.00(+0.08%)
May 01, 2020
0.1000
0.1199
0.0950
0.1199
88,000
+0.02(+19.90%)
Apr 30, 2020
0.0999
0.1000
0.0900
0.1000
123,084
+0.00(+0.10%)
Apr 29, 2020
0.1000
0.1000
0.0740
0.0999
185,910
+0.00(+0.00%)
Apr 28, 2020
0.0975
0.1000
0.0750
0.0999
19,500
+0.00(+5.16%)
Apr 27, 2020
0.1075
0.1200
0.0950
0.0950
42,207
-0.01(-5.00%)
Apr 24, 2020
0.1200
0.1200
0.0975
0.1000
74,500
-0.01(-8.68%)
Apr 23, 2020
0.1000
0.1150
0.0950
0.1095
73,205
+0.01(+9.50%)
Apr 22, 2020
0.1200
0.1200
0.1000
0.1000
63,698
-0.02(-16.67%)
Apr 21, 2020
0.1200
0.1200
0.1000
0.1200
70,501
+0.00(+0.00%)
Apr 20, 2020
0.1075
0.1200
0.1075
0.1200
25,568
+0.00(+0.00%)
Apr 17, 2020
0.1075
0.1400
0.1075
0.1200
125,700
+0.00(+0.00%)
Apr 16, 2020
0.0900
0.1300
0.0800
0.1200
385,087
+0.04(+50.00%)
Apr 15, 2020
0.0750
0.0800
0.0713
0.0800
64,089
-0.01(-14.35%)
Apr 14, 2020
0.0725
0.0934
0.0700
0.0934
169,235
+0.02(+28.83%)
Apr 13, 2020
0.0680
0.0750
0.0680
0.0725
2,002
+0.00(+3.57%)
Apr 09, 2020
0.0750
0.0750
0.0605
0.0700
44,500
-0.00(-6.54%)
Apr 08, 2020
0.0753
0.0850
0.0635
0.0749
139,010
-0.01(-6.26%)
Apr 07, 2020
0.0797
0.0822
0.0750
0.0799
28,120
+0.00(+6.53%)
Apr 06, 2020
0.0650
0.0750
0.0650
0.0750
31,175
+0.00(+7.14%)
Apr 03, 2020
0.0700
0.0750
0.0668
0.0700
125,600
+0.00(+0.00%)
Apr 02, 2020
0.0675
0.0700
0.0650
0.0700
3,343
+0.00(+0.00%)
Apr 01, 2020
0.0696
0.0700
0.0668
0.0700
7,300
-0.00(-6.54%)
Mar 31, 2020
0.0800
0.0800
0.0635
0.0749
44,352
+0.00(+0.00%)
Mar 30, 2020
0.0700
0.0749
0.0700
0.0749
2,504
+0.00(+7.00%)
Mar 27, 2020
0.0849
0.0849
0.0668
0.0700
172,500
-0.01(-12.50%)
Mar 26, 2020
0.0635
0.0800
0.0635
0.0800
120,122
+0.00(+0.00%)
Mar 25, 2020
0.0950
0.1000
0.0700
0.0800
142,768
-0.01(-11.11%)
Mar 24, 2020
0.0800
0.0900
0.0651
0.0900
146,678
+0.01(+12.50%)
Mar 23, 2020
0.1098
0.1195
0.0505
0.0800
166,124
-0.04(-36.00%)
Mar 20, 2020
0.1300
0.1300
0.1133
0.1250
14,400
-0.01(-7.41%)
Mar 19, 2020
0.1360
0.1400
0.1275
0.1350
72,373
-0.01(-10.00%)
Mar 18, 2020
0.1700
0.1700
0.1360
0.1500
21,177
-0.02(-11.76%)
Mar 17, 2020
0.1650
0.1700
0.1475
0.1700
24,300
+0.00(+0.00%)
Mar 16, 2020
0.1503
0.1755
0.1475
0.1700
6,851
+0.01(+4.62%)
Mar 13, 2020
0.2105
0.2105
0.1200
0.1625
114,900
-0.01(-7.93%)
Mar 12, 2020
0.2800
0.2800
0.1755
0.1765
17,632
-0.10(-36.96%)
Mar 11, 2020
0.4400
0.4800
0.2399
0.2800
63,263
-0.21(-42.86%)
Mar 10, 2020
0.5200
0.5200
0.3900
0.4900
37,737
-0.08(-14.04%)
Mar 09, 2020
0.5900
0.5900
0.4000
0.5700
30,862
+0.00(+0.00%)
Mar 06, 2020
0.4200
0.7000
0.3500
0.5700
65,700
+0.22(+62.86%)
Mar 05, 2020
0.2150
0.4800
0.2100
0.3500
38,472
+0.15(+75.00%)
Mar 04, 2020
0.1500
0.2000
0.1108
0.2000
256,060
+0.04(+25.00%)
Mar 03, 2020
0.1600
0.1600
0.1450
0.1600
55,036
-0.01(-3.03%)
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.