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
(OP:
BURCF
)
0.4173
+0.0273 (+7.00%)
Streaming Delayed Price
Updated: 10:44 AM EDT, May 21, 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 28, 2023
0.0600
0.0600
0.0562
0.0562
27,150
-0.00(-7.26%)
Apr 27, 2023
0.0635
0.0635
0.0600
0.0606
28,500
-0.01(-9.28%)
Apr 25, 2023
0.0668
0
+0.01(+13.61%)
Apr 24, 2023
0.0563
0.0588
0.0563
0.0588
35,500
+0.00(+3.34%)
Apr 19, 2023
0.0569
0
-0.00(-5.17%)
Apr 18, 2023
0.0618
0.0618
0.0600
0.0600
18,050
-0.01(-12.02%)
Apr 17, 2023
0.0687
0.0687
0.0682
0.0682
40,000
+0.01(+8.60%)
Apr 14, 2023
0.0740
0.0740
0.0628
0.0628
5,250
-0.00(-5.28%)
Apr 13, 2023
0.0622
0.0663
0.0622
0.0663
13,175
+0.00(+1.53%)
Apr 12, 2023
0.0653
0.0653
0.0653
0.0653
1,200
-0.00(-2.54%)
Apr 10, 2023
0.0670
0
-0.00(-3.46%)
Apr 05, 2023
0.0694
0
-0.01(-7.47%)
Mar 31, 2023
0.0750
4,500
-0.01(-10.61%)
Mar 30, 2023
0.0900
0.0900
0.0750
0.0839
750
+0.01(+11.13%)
Mar 29, 2023
0.0750
0.0755
0.0750
0.0755
25,290
-0.01(-10.23%)
Mar 28, 2023
0.0841
0.0841
0.0841
0.0841
6,842
-0.00(-4.43%)
Mar 27, 2023
0.0880
0.0880
0.0880
0.0880
250
-0.00(-1.01%)
Mar 22, 2023
0.0889
0
-0.00(-4.10%)
Mar 20, 2023
0.0927
0
+0.01(+12.36%)
Mar 17, 2023
0.0900
0.0900
0.0825
0.0825
1,290
+0.01(+6.45%)
Mar 16, 2023
0.0775
0.0850
0.0775
0.0775
2,700
-0.01(-12.92%)
Mar 15, 2023
0.0890
0.0890
0.0890
0.0890
25,000
+0.01(+6.08%)
Mar 13, 2023
0.0839
0
-0.02(-18.78%)
Mar 10, 2023
0.1033
0.1033
0.1033
0.1033
1,000
-0.00(-3.28%)
Mar 08, 2023
0.1068
0
+0.01(+6.80%)
Mar 07, 2023
0.1000
0.1000
0.0981
0.1000
67,045
-0.00(-2.91%)
Mar 06, 2023
0.0869
0.1065
0.0869
0.1030
85,600
+0.03(+45.07%)
Mar 03, 2023
0.0730
0.0730
0.0710
0.0710
13,500
-0.00(-3.40%)
Mar 02, 2023
0.0735
0.0735
0.0735
0.0735
2,510
-0.00(-1.08%)
Mar 01, 2023
0.0743
0.0743
0.0735
0.0743
1,450
+0.00(+1.09%)
Feb 28, 2023
0.0735
0.0735
0.0735
0.0735
5,000
-0.00(-2.65%)
Feb 27, 2023
0.0700
0.0755
0.0700
0.0755
3,500
+0.00(+4.14%)
Feb 24, 2023
0.0725
0.0725
0.0725
0.0725
515
-0.01(-6.81%)
Feb 23, 2023
0.0778
0.0778
0.0778
0.0778
5,300
+0.00(+0.00%)
Feb 21, 2023
0.0778
0
-0.00(-2.75%)
Feb 17, 2023
0.0800
0.0800
0.0800
0.0800
1,000
-0.00(-2.32%)
Feb 16, 2023
0.0819
0.0819
0.0819
0.0819
3,250
-0.01(-10.20%)
Feb 13, 2023
0.0912
0
+0.01(+16.77%)
Feb 10, 2023
0.0826
0.0826
0.0781
0.0781
19,100
-0.02(-17.09%)
Feb 09, 2023
0.0942
0.0942
0.0942
0.0942
4,500
+0.01(+10.69%)
Feb 08, 2023
0.0941
0.0941
0.0851
0.0851
8,072
-0.02(-15.58%)
Feb 07, 2023
0.0991
0.1008
0.0915
0.1008
2,900
+0.00(+0.70%)
Feb 03, 2023
0.1001
0
-0.01(-9.00%)
Feb 02, 2023
0.1001
0.1100
0.1001
0.1100
60,500
+0.00(+1.01%)
Feb 01, 2023
0.1068
0.1100
0.1068
0.1089
56,720
+0.00(+3.71%)
Jan 31, 2023
0.1064
0.1064
0.1050
0.1050
56,569
+0.00(+5.00%)
Jan 30, 2023
0.0883
0.1000
0.0883
0.1000
20,000
+0.01(+9.41%)
Jan 26, 2023
0.0914
20
+0.00(+3.28%)
Jan 25, 2023
0.0837
0.1000
0.0837
0.0885
24,031
+0.00(+5.36%)
Jan 24, 2023
0.0840
0.0840
0.0840
0.0840
600
-0.01(-7.69%)
Jan 23, 2023
0.0730
0.0910
0.0660
0.0910
10,900
+0.02(+35.82%)
Jan 20, 2023
0.0650
0.0670
0.0650
0.0670
2,470
-0.01(-11.61%)
Jan 19, 2023
0.0680
0.0758
0.0680
0.0758
6,000
+0.00(+1.20%)
Jan 17, 2023
0.0749
0
-0.01(-8.66%)
Jan 13, 2023
0.0834
0.0835
0.0820
0.0820
5,950
+0.01(+17.14%)
Jan 12, 2023
0.0871
0.0900
0.0700
0.0700
13,407
-0.01(-15.66%)
Jan 11, 2023
0.1030
0.1030
0.0830
0.0830
6,325
-0.01(-9.29%)
Jan 09, 2023
0.0915
0
-0.01(-7.76%)
Jan 06, 2023
0.0992
0.0992
0.0992
0.0992
100
+0.02(+24.00%)
Jan 05, 2023
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Jan 04, 2023
0.0816
0.0816
0.0776
0.0800
2,233
-0.00(-1.96%)
Jan 03, 2023
0.0794
0.0835
0.0794
0.0816
23,970
+0.01(+14.77%)
Dec 30, 2022
0.0840
0.0840
0.0637
0.0711
129,552
-0.00(-5.20%)
Dec 29, 2022
0.0886
0.1000
0.0750
0.0750
89,835
-0.00(-0.27%)
Dec 28, 2022
0.0850
0.0850
0.0750
0.0752
31,549
-0.02(-21.83%)
Dec 23, 2022
0.0962
50
+0.00(+0.21%)
Dec 22, 2022
0.0754
0.0960
0.0754
0.0960
31,000
+0.01(+6.90%)
Dec 21, 2022
0.0842
0.0898
0.0825
0.0898
21,000
+0.01(+6.78%)
Dec 20, 2022
0.0841
0.0841
0.0841
0.0841
2,000
+0.00(+5.12%)
Dec 19, 2022
0.0932
0.0932
0.0800
0.0800
33,700
-0.01(-15.25%)
Dec 16, 2022
0.0862
0.0956
0.0862
0.0944
10,810
-0.00(-1.46%)
Dec 15, 2022
0.1130
0.1130
0.0955
0.0958
12,300
-0.00(-4.30%)
Dec 14, 2022
0.1001
0.1001
0.1001
0.1001
1,900
-0.00(-0.79%)
Dec 13, 2022
0.1009
0.1009
0.1009
0.1009
1,000
-0.01(-10.63%)
Dec 12, 2022
0.1100
0.1129
0.1000
0.1129
23,000
+0.00(+0.00%)
Dec 09, 2022
0.1065
0.1129
0.1065
0.1129
4,735
+0.00(+0.00%)
Dec 08, 2022
0.1100
0.1129
0.1058
0.1129
18,000
+0.01(+5.71%)
Dec 07, 2022
0.1100
0.1100
0.1068
0.1068
31,500
-0.00(-2.02%)
Dec 06, 2022
0.1073
0.1090
0.1073
0.1090
3,700
+0.01(+5.62%)
Dec 05, 2022
0.1083
0.1093
0.1021
0.1032
11,215
-0.00(-2.27%)
Dec 02, 2022
0.1015
0.1062
0.0970
0.1056
22,125
+0.01(+8.31%)
Dec 01, 2022
0.0900
0.0990
0.0900
0.0975
11,075
+0.01(+8.33%)
Nov 30, 2022
0.0950
0.0950
0.0900
0.0900
17,049
-0.01(-9.09%)
Nov 29, 2022
0.0947
0.0990
0.0947
0.0990
3,300
-0.00(-2.08%)
Nov 28, 2022
0.1011
0.1011
0.1011
0.1011
3,500
+0.00(+2.12%)
Nov 25, 2022
0.0990
0.0990
0.0990
0.0990
150
+0.00(+0.00%)
Nov 23, 2022
0.0986
0.0990
0.0986
0.0990
24,944
+0.01(+5.88%)
Nov 22, 2022
0.1000
0.1000
0.0880
0.0935
32,442
-0.01(-6.50%)
Nov 21, 2022
0.1092
0.1092
0.1000
0.1000
20,334
+0.00(+0.00%)
Nov 18, 2022
0.1050
0.1050
0.1000
0.1000
56,100
-0.00(-4.76%)
Nov 17, 2022
0.1025
0.1100
0.1000
0.1050
28,500
-0.00(-2.78%)
Nov 16, 2022
0.1064
0.1150
0.1049
0.1080
55,097
-0.00(-3.14%)
Nov 15, 2022
0.1115
0.1115
0.1115
0.1115
2,000
+0.00(+1.36%)
Nov 14, 2022
0.1100
0.1100
0.1100
0.1100
16,094
+0.00(+4.27%)
Nov 11, 2022
0.0910
0.1066
0.0910
0.1055
7,400
+0.00(+1.44%)
Nov 10, 2022
0.0992
0.1040
0.0992
0.1040
11,500
+0.00(+0.00%)
Nov 09, 2022
0.1041
0.1041
0.0974
0.1040
32,200
-0.00(-1.52%)
Nov 08, 2022
0.1016
0.1100
0.1000
0.1056
10,300
-0.00(-4.00%)
Nov 07, 2022
0.1000
0.1100
0.1000
0.1100
10,000
-0.00(-2.31%)
Nov 04, 2022
0.1126
0.1126
0.1126
0.1126
1,241
+0.00(+4.55%)
Nov 03, 2022
0.1077
0.1077
0.1000
0.1077
13,028
-0.00(-0.74%)
Nov 02, 2022
0.1100
0.1125
0.1068
0.1085
15,401
-0.00(-0.46%)
Nov 01, 2022
0.0940
0.1091
0.0940
0.1090
32,027
+0.00(+2.64%)
Oct 31, 2022
0.1063
0.1152
0.1062
0.1062
7,812
-0.01(-5.43%)
Oct 28, 2022
0.1123
0.1123
0.1123
0.1123
100
+0.00(+2.09%)
Oct 27, 2022
0.1100
0.1236
0.1091
0.1100
8,161
-0.01(-5.58%)
Oct 26, 2022
0.1169
0.1169
0.1165
0.1165
12,000
-0.00(-2.10%)
Oct 25, 2022
0.1131
0.1190
0.1131
0.1190
18,000
+0.01(+13.98%)
Oct 24, 2022
0.1093
0.1104
0.1044
0.1044
26,162
-0.01(-8.26%)
Oct 20, 2022
0.1138
0
+0.00(+0.53%)
Oct 19, 2022
0.1150
0.1166
0.1132
0.1132
19,221
-0.01(-5.67%)
Oct 14, 2022
0.1200
0
+0.00(+0.00%)
Oct 13, 2022
0.1116
0.1200
0.1090
0.1200
15,800
+0.01(+5.73%)
Oct 12, 2022
0.1135
0.1135
0.1135
0.1135
11,672
-0.01(-5.42%)
Oct 11, 2022
0.1256
0.1260
0.1200
0.1200
12,451
-0.02(-11.11%)
Oct 10, 2022
0.1020
0.1350
0.1020
0.1350
60,960
+0.01(+12.22%)
Oct 07, 2022
0.1215
0.1320
0.1193
0.1203
30,792
-0.01(-6.89%)
Oct 05, 2022
0.1292
410
+0.00(+0.62%)
Oct 04, 2022
0.1297
0.1310
0.1180
0.1284
57,507
+0.00(+2.72%)
Oct 03, 2022
0.1400
0.1400
0.1250
0.1250
2,250
+0.01(+5.22%)
Sep 30, 2022
0.1134
0.1188
0.1050
0.1188
10,022
+0.00(+0.68%)
Sep 29, 2022
0.1235
0.1300
0.1071
0.1180
21,764
-0.00(-3.28%)
Sep 28, 2022
0.1220
0.1220
0.1220
0.1220
2,100
+0.00(+1.24%)
Sep 27, 2022
0.1217
0.1217
0.1205
0.1205
3,500
-0.01(-7.24%)
Sep 26, 2022
0.1300
0.1300
0.1225
0.1299
8,815
+0.00(+1.88%)
Sep 23, 2022
0.1500
0.1601
0.1174
0.1275
81,579
-0.05(-29.60%)
Sep 22, 2022
0.1850
0.1878
0.1776
0.1811
19,600
+0.02(+11.38%)
Sep 21, 2022
0.1735
0.1781
0.1626
0.1626
13,289
-0.00(-0.85%)
Sep 20, 2022
0.1678
0.1770
0.1640
0.1640
14,567
+0.02(+10.44%)
Sep 19, 2022
0.1471
0.1485
0.1471
0.1485
3,596
-0.01(-6.54%)
Sep 16, 2022
0.1637
0.1700
0.1564
0.1589
17,990
-0.00(-2.93%)
Sep 15, 2022
0.1731
0.1731
0.1601
0.1637
30,200
-0.01(-5.38%)
Sep 14, 2022
0.1670
0.1800
0.1670
0.1730
47,403
+0.01(+9.49%)
Sep 13, 2022
0.1730
0.1730
0.1567
0.1580
100,675
-0.00(-2.29%)
Sep 12, 2022
0.1760
0.1760
0.1617
0.1617
56,666
-0.02(-9.06%)
Sep 09, 2022
0.1730
0.1796
0.1730
0.1778
105,696
+0.01(+3.98%)
Sep 08, 2022
0.1737
0.1789
0.1661
0.1710
24,655
-0.00(-1.16%)
Sep 07, 2022
0.1790
0.1790
0.1550
0.1730
33,261
+0.01(+8.87%)
Sep 02, 2022
0.1589
0
-0.01(-3.70%)
Sep 01, 2022
0.1650
0.1777
0.1650
0.1650
6,050
+0.00(+1.60%)
Aug 31, 2022
0.1579
0.1624
0.1579
0.1624
5,836
+0.01(+8.12%)
Aug 30, 2022
0.1579
0.1600
0.1502
0.1502
2,111
-0.02(-9.84%)
Aug 29, 2022
0.1605
0.1809
0.1605
0.1666
33,500
+0.02(+10.99%)
Aug 26, 2022
0.1466
0.1539
0.1466
0.1501
3,750
-0.00(-0.33%)
Aug 25, 2022
0.1554
0.1583
0.1506
0.1506
4,417
-0.02(-9.82%)
Aug 24, 2022
0.1550
0.1700
0.1550
0.1670
5,758
+0.02(+11.33%)
Aug 23, 2022
0.1481
0.1500
0.1481
0.1500
200
-0.00(-0.46%)
Aug 22, 2022
0.1507
0.1507
0.1507
0.1507
4,469
-0.00(-2.65%)
Aug 19, 2022
0.1597
0.1597
0.1548
0.1548
7,459
+0.01(+4.52%)
Aug 18, 2022
0.1481
0.1481
0.1481
0.1481
20,000
-0.01(-7.03%)
Aug 16, 2022
0.1593
0
+0.00(+0.00%)
Aug 15, 2022
0.1700
0.1700
0.1592
0.1593
36,601
-0.01(-6.40%)
Aug 12, 2022
0.1600
0.1702
0.1600
0.1702
4,434
+0.01(+7.72%)
Aug 10, 2022
0.1580
0
+0.01(+4.91%)
Aug 09, 2022
0.1487
0.1506
0.1300
0.1506
50,414
+0.01(+7.73%)
Aug 08, 2022
0.1300
0.1398
0.1270
0.1398
61,350
-0.00(-0.07%)
Aug 05, 2022
0.1375
0.1437
0.1339
0.1399
64,475
+0.01(+5.11%)
Aug 04, 2022
0.1390
0.1400
0.1331
0.1331
27,200
-0.01(-5.47%)
Aug 03, 2022
0.1400
0.1442
0.1360
0.1408
12,795
+0.00(+0.00%)
Aug 02, 2022
0.1408
0.1408
0.1408
0.1408
1,500
-0.00(-2.90%)
Aug 01, 2022
0.1300
0.1450
0.1300
0.1450
51,000
+0.01(+11.37%)
Jul 29, 2022
0.1302
0.1302
0.1302
0.1302
1,000
-0.01(-6.87%)
Jul 28, 2022
0.1240
0.1398
0.1240
0.1398
37,200
+0.01(+4.56%)
Jul 27, 2022
0.1590
0.1590
0.1300
0.1337
49,410
-0.01(-4.70%)
Jul 26, 2022
0.1302
0.1403
0.1302
0.1403
4,875
-0.00(-1.68%)
Jul 25, 2022
0.1427
0.1427
0.1427
0.1427
1,500
-0.01(-4.23%)
Jul 22, 2022
0.1450
0.1490
0.1422
0.1490
3,875
+0.01(+4.34%)
Jul 21, 2022
0.1478
0.1484
0.1428
0.1428
1,725
+0.00(+2.37%)
Jul 19, 2022
0.1395
0
-0.01(-7.00%)
Jul 18, 2022
0.1484
0.1528
0.1403
0.1500
5,963
-0.00(-1.83%)
Jul 15, 2022
0.1548
0.1600
0.1503
0.1528
6,100
-0.00(-1.29%)
Jul 14, 2022
0.1637
0.1637
0.1450
0.1548
7,950
-0.01(-8.24%)
Jul 13, 2022
0.1700
0.1700
0.1687
0.1687
53,500
+0.00(+1.20%)
Jul 12, 2022
0.1716
0.1853
0.1667
0.1667
87,855
+0.00(+1.03%)
Jul 07, 2022
0.1650
0
-0.00(-1.20%)
Jul 06, 2022
0.1669
0.1802
0.1669
0.1670
15,090
-0.01(-3.02%)
Jul 05, 2022
0.1748
0.1748
0.1556
0.1722
2,377
+0.02(+14.80%)
Jun 30, 2022
0.1500
0
-0.00(-2.02%)
Jun 28, 2022
0.1531
77
-0.01(-4.01%)
Jun 27, 2022
0.1623
0.1701
0.1595
0.1595
11,358
-0.00(-1.05%)
Jun 24, 2022
0.1564
0.1628
0.1564
0.1612
15,700
+0.00(+0.75%)
Jun 23, 2022
0.1750
0.1790
0.1528
0.1600
23,041
-0.01(-8.41%)
Jun 22, 2022
0.1857
0.1857
0.1747
0.1747
10,095
-0.02(-8.05%)
Jun 21, 2022
0.1850
0.1900
0.1816
0.1900
2,600
+0.00(+1.33%)
Jun 17, 2022
0.1928
0.1935
0.1874
0.1875
21,405
-0.02(-7.82%)
Jun 16, 2022
0.2269
0.2300
0.2000
0.2034
7,900
-0.01(-2.96%)
Jun 15, 2022
0.1890
0.2096
0.1800
0.2096
15,000
+0.02(+10.37%)
Jun 14, 2022
0.1832
0.1899
0.1832
0.1899
1,250
-0.00(-1.86%)
Jun 13, 2022
0.1823
0.2024
0.1720
0.1935
79,670
+0.01(+3.20%)
Jun 10, 2022
0.1777
0.1875
0.1777
0.1875
15,820
-0.02(-8.54%)
Jun 09, 2022
0.2050
0.2089
0.1983
0.2050
27,940
-0.00(-1.20%)
Jun 08, 2022
0.2038
0.2160
0.2024
0.2075
40,104
+0.01(+3.23%)
Jun 07, 2022
0.1926
0.2010
0.1900
0.2010
25,937
+0.01(+2.66%)
Jun 06, 2022
0.1959
0.1959
0.1880
0.1958
11,900
-0.01(-4.49%)
Jun 03, 2022
0.1893
0.2050
0.1800
0.2050
6,940
+0.00(+1.74%)
Jun 02, 2022
0.1785
0.2015
0.1785
0.2015
14,500
+0.02(+11.94%)
Jun 01, 2022
0.1927
0.2004
0.1800
0.1800
12,900
-0.01(-5.36%)
May 31, 2022
0.1800
0.2017
0.1800
0.1902
19,250
+0.01(+5.67%)
May 27, 2022
0.1755
0.2002
0.1755
0.1800
54,811
+0.00(+0.00%)
May 26, 2022
0.1943
0.2000
0.1795
0.1800
30,060
+0.01(+2.86%)
May 25, 2022
0.2165
0.2165
0.1750
0.1750
24,625
-0.05(-21.56%)
May 24, 2022
0.2220
0.2300
0.2052
0.2231
31,255
-0.01(-3.00%)
May 23, 2022
0.2118
0.2600
0.2118
0.2300
9,100
+0.00(+1.32%)
May 20, 2022
0.2200
0.2320
0.2181
0.2270
12,842
+0.00(+0.89%)
May 19, 2022
0.2189
0.2250
0.2065
0.2250
9,531
+0.03(+13.75%)
May 18, 2022
0.2130
0.2200
0.1978
0.1978
19,295
-0.02(-7.14%)
May 17, 2022
0.2130
0.2300
0.2130
0.2130
5,050
-0.02(-7.39%)
May 16, 2022
0.2292
0.3040
0.0900
0.2300
45,882
+0.02(+11.81%)
May 13, 2022
0.2047
0.2057
0.1956
0.2057
21,248
+0.01(+2.85%)
May 12, 2022
0.2038
0.2038
0.1900
0.2000
22,200
+0.01(+4.00%)
May 11, 2022
0.2000
0.2200
0.1801
0.1923
44,923
-0.03(-12.19%)
May 10, 2022
0.2250
0.2356
0.2093
0.2190
38,198
-0.01(-6.05%)
May 09, 2022
0.2700
0.2837
0.2299
0.2331
25,278
-0.05(-16.72%)
May 06, 2022
0.2900
0.3340
0.2700
0.2799
57,305
-0.01(-3.48%)
May 05, 2022
0.3340
0.3340
0.2860
0.2900
70,560
-0.01(-4.29%)
May 04, 2022
0.2845
0.3030
0.2810
0.3030
16,939
+0.01(+4.84%)
May 03, 2022
0.2898
0.3001
0.2725
0.2890
34,626
+0.01(+5.47%)
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.