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
Elys BMG Group Inc
(NQ:
ELYS
)
0.4100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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 (%)
Jun 30, 2023
0.3799
0.3900
0.3700
0.3807
40,753
-0.01(-2.38%)
Jun 29, 2023
0.3514
0.4123
0.3319
0.3900
171,159
-0.02(-5.11%)
Jun 28, 2023
0.4300
0.4302
0.3967
0.4110
144,865
-0.03(-6.08%)
Jun 27, 2023
0.4310
0.4690
0.4292
0.4376
58,068
-0.00(-0.57%)
Jun 26, 2023
0.4598
0.4721
0.4400
0.4401
38,327
+0.00(+0.02%)
Jun 23, 2023
0.4931
0.5099
0.4310
0.4400
65,945
-0.05(-11.11%)
Jun 22, 2023
0.4900
0.5145
0.4900
0.4950
47,052
+0.02(+3.53%)
Jun 21, 2023
0.4990
0.5280
0.4694
0.4781
57,375
-0.01(-3.02%)
Jun 20, 2023
0.5300
0.5300
0.4930
0.4930
72,521
-0.01(-2.18%)
Jun 16, 2023
0.5170
0.5460
0.5000
0.5040
105,318
-0.03(-4.91%)
Jun 15, 2023
0.5134
0.5400
0.4900
0.5300
129,237
+0.01(+1.24%)
Jun 14, 2023
0.5310
0.5440
0.5235
0.5235
55,681
-0.01(-2.08%)
Jun 13, 2023
0.5300
0.5499
0.5226
0.5346
58,491
-0.00(-0.50%)
Jun 12, 2023
0.5422
0.5500
0.5093
0.5373
83,210
-0.00(-0.50%)
Jun 09, 2023
0.5400
0.5500
0.5260
0.5400
68,862
+0.00(+0.61%)
Jun 08, 2023
0.5200
0.5400
0.4936
0.5367
139,611
+0.02(+4.19%)
Jun 07, 2023
0.5642
0.5642
0.5100
0.5151
83,592
-0.02(-3.70%)
Jun 06, 2023
0.5100
0.5349
0.5000
0.5349
90,858
+0.02(+3.56%)
Jun 05, 2023
0.4925
0.5200
0.4900
0.5165
64,658
+0.01(+2.44%)
Jun 02, 2023
0.4810
0.5347
0.4800
0.5042
169,665
+0.01(+1.67%)
Jun 01, 2023
0.4860
0.5199
0.4840
0.4959
127,961
+0.01(+2.04%)
May 31, 2023
0.4800
0.5181
0.4746
0.4860
62,035
+0.01(+1.27%)
May 30, 2023
0.4800
0.4996
0.4724
0.4799
83,922
-0.02(-3.94%)
May 26, 2023
0.4800
0.5000
0.4770
0.4996
114,301
+0.01(+1.88%)
May 25, 2023
0.4822
0.4999
0.4579
0.4904
235,184
-0.01(-2.79%)
May 24, 2023
0.4720
0.5100
0.4606
0.5045
87,195
+0.03(+6.41%)
May 23, 2023
0.4899
0.4899
0.4556
0.4741
83,081
-0.02(-4.78%)
May 22, 2023
0.4970
0.5321
0.4533
0.4979
148,935
-0.02(-4.25%)
May 19, 2023
0.5300
0.5324
0.4975
0.5200
38,442
+0.00(+0.00%)
May 18, 2023
0.5500
0.5500
0.5107
0.5200
42,009
-0.01(-2.35%)
May 17, 2023
0.5203
0.5349
0.5203
0.5325
37,568
+0.00(+0.47%)
May 16, 2023
0.5300
0.5349
0.5173
0.5300
59,569
+0.00(+0.19%)
May 15, 2023
0.5000
0.5290
0.5000
0.5290
81,538
+0.01(+2.22%)
May 12, 2023
0.5213
0.5213
0.5162
0.5175
27,777
-0.01(-1.39%)
May 11, 2023
0.5298
0.5298
0.5100
0.5248
29,687
-0.02(-3.74%)
May 10, 2023
0.5536
0.5536
0.5403
0.5452
45,457
+0.02(+3.39%)
May 09, 2023
0.4916
0.5300
0.4916
0.5273
88,063
+0.02(+4.23%)
May 08, 2023
0.5400
0.5377
0.4941
0.5059
73,486
+0.00(+0.18%)
May 05, 2023
0.5100
0.5300
0.4826
0.5050
86,091
-0.01(-0.98%)
May 04, 2023
0.5300
0.5458
0.4711
0.5100
57,786
-0.01(-1.03%)
May 03, 2023
0.5329
0.5400
0.5099
0.5153
42,916
-0.02(-4.57%)
May 02, 2023
0.4600
0.6550
0.4583
0.5400
281,605
+0.08(+18.24%)
May 01, 2023
0.4800
0.4800
0.4502
0.4567
26,799
-0.01(-1.76%)
Apr 28, 2023
0.4371
0.4700
0.4371
0.4649
58,299
+0.02(+5.09%)
Apr 27, 2023
0.4627
0.4627
0.4340
0.4424
28,220
+0.00(+0.41%)
Apr 26, 2023
0.4451
0.4560
0.4403
0.4406
113,753
-0.01(-1.83%)
Apr 25, 2023
0.4550
0.4572
0.4401
0.4488
60,649
-0.00(-0.27%)
Apr 24, 2023
0.4600
0.4690
0.4498
0.4500
122,061
-0.02(-4.26%)
Apr 21, 2023
0.4635
0.4878
0.4460
0.4700
55,880
+0.01(+2.17%)
Apr 20, 2023
0.4770
0.4770
0.4581
0.4600
70,276
-0.00(-0.50%)
Apr 19, 2023
0.4800
0.4878
0.4465
0.4623
114,921
-0.03(-5.13%)
Apr 18, 2023
0.4700
0.5040
0.4371
0.4873
336,908
+0.01(+1.52%)
Apr 17, 2023
0.4700
0.4801
0.4500
0.4800
112,001
+0.00(+0.00%)
Apr 14, 2023
0.5000
0.5142
0.4800
0.4800
84,725
-0.03(-5.88%)
Apr 13, 2023
0.5300
0.5300
0.4900
0.5100
51,952
+0.00(+0.95%)
Apr 12, 2023
0.5200
0.5400
0.4974
0.5052
56,803
-0.01(-2.85%)
Apr 11, 2023
0.4900
0.5500
0.4900
0.5200
115,903
+0.01(+1.96%)
Apr 10, 2023
0.5277
0.5277
0.4651
0.5100
39,073
+0.05(+9.70%)
Apr 06, 2023
0.4551
0.4845
0.4500
0.4649
164,126
-0.01(-3.04%)
Apr 05, 2023
0.4680
0.5000
0.4600
0.4795
31,153
+0.00(+0.74%)
Apr 04, 2023
0.5100
0.5199
0.4602
0.4760
64,124
-0.04(-8.46%)
Apr 03, 2023
0.5100
0.5400
0.5003
0.5200
50,989
+0.01(+1.17%)
Mar 31, 2023
0.5200
0.5299
0.4830
0.5140
155,355
+0.03(+5.35%)
Mar 30, 2023
0.5050
0.5104
0.4769
0.4879
126,938
-0.01(-2.77%)
Mar 29, 2023
0.5085
0.5144
0.5000
0.5018
55,875
-0.02(-3.44%)
Mar 28, 2023
0.5072
0.5300
0.5072
0.5197
16,706
+0.01(+2.26%)
Mar 27, 2023
0.5300
0.5412
0.5026
0.5082
87,143
-0.03(-6.10%)
Mar 24, 2023
0.5200
0.5500
0.5150
0.5412
96,911
+0.01(+2.11%)
Mar 23, 2023
0.5350
0.5500
0.5106
0.5300
50,801
+0.01(+1.90%)
Mar 22, 2023
0.5390
0.5498
0.5201
0.5201
56,385
-0.02(-3.86%)
Mar 21, 2023
0.5780
0.5780
0.5200
0.5410
58,200
+0.03(+6.85%)
Mar 20, 2023
0.5300
0.5500
0.5010
0.5063
77,100
-0.02(-3.75%)
Mar 17, 2023
0.5300
0.5300
0.5000
0.5260
123,533
+0.02(+3.12%)
Mar 16, 2023
0.5226
0.5300
0.4900
0.5101
111,797
-0.02(-3.75%)
Mar 15, 2023
0.5500
0.5490
0.4900
0.5300
141,815
-0.04(-7.02%)
Mar 14, 2023
0.4300
0.6200
0.4300
0.5700
357,483
+0.14(+33.18%)
Mar 13, 2023
0.4917
0.5100
0.4225
0.4280
365,537
-0.08(-16.08%)
Mar 10, 2023
0.5000
0.5305
0.4982
0.5100
386,131
+0.01(+2.14%)
Mar 09, 2023
0.6320
0.6636
0.4511
0.4993
1,011,120
-0.13(-20.62%)
Mar 08, 2023
0.6948
0.7070
0.6101
0.6290
354,757
-0.08(-10.97%)
Mar 07, 2023
0.7700
0.7700
0.7000
0.7065
87,723
-0.04(-5.80%)
Mar 06, 2023
0.8000
0.8015
0.7328
0.7500
229,605
-0.02(-3.16%)
Mar 03, 2023
0.7499
0.8000
0.7325
0.7745
212,190
+0.02(+3.27%)
Mar 02, 2023
0.7800
0.7792
0.7300
0.7500
119,864
+0.01(+1.35%)
Mar 01, 2023
0.7300
0.7900
0.7100
0.7400
213,744
+0.01(+1.37%)
Feb 28, 2023
0.7200
0.7600
0.7000
0.7300
93,958
+0.03(+3.99%)
Feb 27, 2023
0.6900
0.7450
0.6870
0.7020
119,194
+0.00(+0.62%)
Feb 24, 2023
0.7400
0.7400
0.6900
0.6977
122,928
-0.04(-5.72%)
Feb 23, 2023
0.7300
0.7575
0.7200
0.7400
132,820
+0.01(+1.37%)
Feb 22, 2023
0.7500
0.7900
0.7015
0.7300
213,631
-0.05(-6.46%)
Feb 21, 2023
0.7843
0.8200
0.7520
0.7804
172,985
-0.02(-2.45%)
Feb 17, 2023
0.7700
0.8200
0.7550
0.8000
262,369
+0.00(+0.13%)
Feb 16, 2023
0.8200
0.8560
0.7501
0.7990
311,866
-0.04(-4.37%)
Feb 15, 2023
0.8600
0.8799
0.8113
0.8355
222,572
-0.05(-6.11%)
Feb 14, 2023
0.8900
0.9187
0.8500
0.8899
239,440
-0.01(-0.73%)
Feb 13, 2023
0.9300
0.9303
0.8326
0.8964
334,319
-0.04(-4.04%)
Feb 10, 2023
0.8700
0.9600
0.8100
0.9341
787,106
+0.10(+12.54%)
Feb 09, 2023
0.9451
0.9580
0.8000
0.8300
1,039,553
-0.13(-13.54%)
Feb 08, 2023
1.100
1.110
0.9375
0.9600
922,708
-0.14(-12.73%)
Feb 07, 2023
1.140
1.190
1.000
1.100
1,850,050
-0.15(-12.00%)
Feb 06, 2023
1.230
1.390
1.080
1.250
8,748,353
+0.26(+26.26%)
Feb 03, 2023
0.9300
1.050
0.8901
0.9900
9,585,875
-0.07(-6.60%)
Feb 02, 2023
1.070
1.470
0.9964
1.060
47,379,872
+0.32(+43.24%)
Feb 01, 2023
0.7633
0.8399
0.6960
0.7400
1,974,668
+0.06(+8.35%)
Jan 31, 2023
0.6500
0.7100
0.6500
0.6830
889,635
+0.04(+6.72%)
Jan 30, 2023
0.5423
0.6574
0.5400
0.6400
625,671
+0.07(+11.30%)
Jan 27, 2023
0.5000
0.5750
0.4750
0.5750
490,416
+0.09(+18.22%)
Jan 26, 2023
0.4680
0.5057
0.4680
0.4864
174,017
+0.01(+1.14%)
Jan 25, 2023
0.4995
0.5125
0.4600
0.4809
285,868
-0.03(-6.62%)
Jan 24, 2023
0.5100
0.5160
0.4743
0.5150
398,363
+0.01(+0.98%)
Jan 23, 2023
0.5010
0.5383
0.4800
0.5100
289,017
+0.01(+1.80%)
Jan 20, 2023
0.4498
0.5200
0.4299
0.5010
364,103
+0.05(+10.94%)
Jan 19, 2023
0.4700
0.4899
0.3880
0.4516
724,122
-0.04(-8.40%)
Jan 18, 2023
0.5650
0.5650
0.4791
0.4930
799,318
-0.06(-10.17%)
Jan 17, 2023
0.5700
0.5997
0.5388
0.5488
781,279
-0.06(-9.11%)
Jan 13, 2023
0.5820
0.6500
0.5780
0.6038
1,251,484
+0.03(+4.66%)
Jan 12, 2023
0.5650
0.6200
0.5312
0.5769
960,833
+0.04(+8.46%)
Jan 11, 2023
0.6000
0.6230
0.5000
0.5319
1,460,606
-0.06(-10.71%)
Jan 10, 2023
0.4300
0.7911
0.4100
0.5957
17,034,232
+0.18(+41.90%)
Jan 09, 2023
0.4000
0.4320
0.3700
0.4198
1,146,110
+0.04(+10.01%)
Jan 06, 2023
0.3711
0.3902
0.3480
0.3816
918,907
-0.01(-2.40%)
Jan 05, 2023
0.3300
0.4141
0.3198
0.3910
1,589,280
+0.03(+8.49%)
Jan 04, 2023
0.3500
0.4460
0.3000
0.3604
8,935,377
+0.10(+39.96%)
Jan 03, 2023
0.2320
0.3160
0.2250
0.2575
4,500,783
-0.02(-8.04%)
Dec 30, 2022
0.2687
0.2900
0.2150
0.2800
2,730,257
+0.00(+0.50%)
Dec 29, 2022
0.3252
0.3271
0.2600
0.2786
6,111,919
+0.02(+7.15%)
Dec 28, 2022
0.3428
0.3600
0.2521
0.2600
7,087,798
-0.11(-29.73%)
Dec 27, 2022
0.3535
0.5000
0.2810
0.3700
92,778,952
+0.20(+111.91%)
Dec 23, 2022
0.1210
0.2790
0.1210
0.1746
13,696,356
+0.06(+47.09%)
Dec 22, 2022
0.1175
0.1280
0.1140
0.1187
197,276
+0.01(+4.49%)
Dec 21, 2022
0.1150
0.1200
0.1130
0.1136
277,380
-0.00(-1.22%)
Dec 20, 2022
0.1396
0.1396
0.1110
0.1150
743,608
-0.01(-11.54%)
Dec 19, 2022
0.1302
0.1399
0.1297
0.1300
341,034
-0.00(-0.15%)
Dec 16, 2022
0.1370
0.1389
0.1223
0.1302
639,910
-0.02(-11.79%)
Dec 15, 2022
0.1650
0.1780
0.1352
0.1476
2,025,187
-0.04(-19.96%)
Dec 14, 2022
0.1514
0.3850
0.1443
0.1844
22,637,112
+0.04(+28.06%)
Dec 13, 2022
0.1400
0.1572
0.1400
0.1440
289,675
+0.00(+2.86%)
Dec 12, 2022
0.1503
0.1574
0.1356
0.1400
408,999
-0.01(-6.48%)
Dec 09, 2022
0.1528
0.1598
0.1398
0.1497
175,802
-0.00(-3.04%)
Dec 08, 2022
0.1580
0.1609
0.1380
0.1544
270,545
-0.00(-0.32%)
Dec 07, 2022
0.1625
0.1760
0.1508
0.1549
1,984,265
-0.00(-2.70%)
Dec 06, 2022
0.1680
0.1696
0.1591
0.1592
191,399
-0.00(-1.42%)
Dec 05, 2022
0.1650
0.1750
0.1606
0.1615
225,549
+0.00(+0.31%)
Dec 02, 2022
0.1550
0.1675
0.1547
0.1610
317,767
+0.01(+5.50%)
Dec 01, 2022
0.1575
0.1625
0.1500
0.1526
283,262
+0.00(+1.13%)
Nov 30, 2022
0.1800
0.1943
0.1200
0.1509
1,609,199
-0.03(-18.17%)
Nov 29, 2022
0.1950
0.1950
0.1816
0.1844
154,146
+0.00(+2.44%)
Nov 28, 2022
0.2098
0.2179
0.1799
0.1800
231,426
-0.02(-9.95%)
Nov 25, 2022
0.2507
0.2549
0.1998
0.1999
259,858
-0.00(-1.09%)
Nov 23, 2022
0.2088
0.2200
0.1962
0.2021
399,944
-0.02(-7.29%)
Nov 22, 2022
0.2490
0.2497
0.2180
0.2180
136,370
-0.02(-6.80%)
Nov 21, 2022
0.2390
0.2530
0.2225
0.2339
105,579
-0.01(-3.23%)
Nov 18, 2022
0.2500
0.2570
0.2398
0.2417
81,089
+0.00(+0.08%)
Nov 17, 2022
0.2680
0.2680
0.2371
0.2415
232,715
-0.02(-8.17%)
Nov 16, 2022
0.2810
0.2949
0.2577
0.2630
182,386
-0.02(-6.07%)
Nov 15, 2022
0.2811
0.2980
0.2732
0.2800
80,583
-0.01(-1.79%)
Nov 14, 2022
0.2990
0.2990
0.2745
0.2851
223,082
-0.00(-1.69%)
Nov 11, 2022
0.2900
0.3081
0.2800
0.2900
177,312
-0.00(-1.19%)
Nov 10, 2022
0.3000
0.3140
0.2800
0.2935
168,031
+0.00(+1.10%)
Nov 09, 2022
0.3200
0.3200
0.2900
0.2903
89,550
-0.02(-7.78%)
Nov 08, 2022
0.3270
0.3297
0.2911
0.3148
105,240
-0.01(-1.59%)
Nov 07, 2022
0.2895
0.3289
0.2707
0.3199
217,872
+0.02(+7.71%)
Nov 04, 2022
0.3150
0.3251
0.2676
0.2970
134,303
-0.00(-1.00%)
Nov 03, 2022
0.3200
0.3200
0.2922
0.3000
94,669
-0.01(-3.23%)
Nov 02, 2022
0.3495
0.3500
0.2735
0.3100
175,262
-0.02(-6.51%)
Nov 01, 2022
0.3500
0.3508
0.3250
0.3316
62,552
-0.01(-1.49%)
Oct 31, 2022
0.3396
0.3565
0.3326
0.3366
136,528
+0.00(+0.15%)
Oct 28, 2022
0.3171
0.3450
0.3171
0.3361
89,975
+0.02(+6.03%)
Oct 27, 2022
0.3400
0.3412
0.3150
0.3170
96,141
-0.01(-3.94%)
Oct 26, 2022
0.3398
0.3440
0.3254
0.3300
105,367
-0.01(-2.83%)
Oct 25, 2022
0.3480
0.3492
0.3173
0.3396
132,140
+0.00(+0.47%)
Oct 24, 2022
0.3488
0.3488
0.3236
0.3380
59,118
-0.00(-0.12%)
Oct 21, 2022
0.3515
0.3515
0.3350
0.3384
61,843
-0.01(-3.31%)
Oct 20, 2022
0.3651
0.3700
0.3401
0.3500
105,066
-0.01(-2.80%)
Oct 19, 2022
0.3559
0.3700
0.3532
0.3601
55,960
-0.00(-1.23%)
Oct 18, 2022
0.3881
0.3958
0.3525
0.3646
126,926
-0.01(-1.49%)
Oct 17, 2022
0.4499
0.4499
0.3525
0.3701
54,337
-0.01(-3.75%)
Oct 14, 2022
0.3997
0.3997
0.3525
0.3845
33,139
-0.02(-3.80%)
Oct 13, 2022
0.3805
0.3997
0.3675
0.3997
45,916
+0.02(+5.16%)
Oct 12, 2022
0.4144
0.4144
0.3800
0.3801
65,646
-0.02(-4.98%)
Oct 11, 2022
0.4200
0.4299
0.3798
0.4000
101,752
-0.03(-7.41%)
Oct 10, 2022
0.4500
0.4646
0.4004
0.4320
50,575
-0.02(-3.79%)
Oct 07, 2022
0.4500
0.4685
0.4408
0.4490
10,062
-0.02(-4.06%)
Oct 06, 2022
0.4590
0.4818
0.4400
0.4680
101,064
-0.01(-2.92%)
Oct 05, 2022
0.4650
0.4916
0.4566
0.4821
58,281
+0.01(+1.49%)
Oct 04, 2022
0.4882
0.4896
0.4550
0.4750
77,362
+0.01(+1.06%)
Oct 03, 2022
0.4800
0.4978
0.4690
0.4700
84,178
-0.01(-1.05%)
Sep 30, 2022
0.4799
0.4799
0.4750
0.4750
38,455
-0.01(-1.04%)
Sep 29, 2022
0.4600
0.4800
0.4528
0.4800
31,429
+0.01(+1.50%)
Sep 28, 2022
0.4552
0.4850
0.4500
0.4729
35,418
+0.01(+1.70%)
Sep 27, 2022
0.4726
0.4827
0.4599
0.4650
51,829
+0.02(+5.39%)
Sep 26, 2022
0.4526
0.4849
0.4291
0.4412
27,610
-0.01(-2.73%)
Sep 23, 2022
0.4300
0.4633
0.4131
0.4536
110,690
+0.03(+7.74%)
Sep 22, 2022
0.4348
0.4378
0.3900
0.4210
110,476
-0.02(-5.31%)
Sep 21, 2022
0.4700
0.4848
0.4430
0.4446
105,819
-0.01(-2.54%)
Sep 20, 2022
0.5199
0.5200
0.4300
0.4562
170,814
-0.01(-1.30%)
Sep 19, 2022
0.5220
0.5444
0.4500
0.4622
144,431
-0.05(-10.22%)
Sep 16, 2022
0.5590
0.5820
0.5148
0.5148
160,769
-0.05(-8.07%)
Sep 15, 2022
0.6000
0.6000
0.5553
0.5600
34,197
-0.00(-0.55%)
Sep 14, 2022
0.5805
0.6047
0.5500
0.5631
78,972
-0.01(-2.07%)
Sep 13, 2022
0.6000
0.6120
0.5500
0.5750
183,074
-0.04(-6.35%)
Sep 12, 2022
0.6157
0.6200
0.5861
0.6140
122,019
+0.03(+5.52%)
Sep 09, 2022
0.6000
0.6100
0.5800
0.5819
83,677
-0.02(-2.53%)
Sep 08, 2022
0.5500
0.6000
0.5510
0.5970
72,311
+0.02(+4.08%)
Sep 07, 2022
0.5800
0.5900
0.5585
0.5736
97,303
-0.01(-1.10%)
Sep 06, 2022
0.5815
0.5955
0.5670
0.5800
70,291
-0.00(-0.77%)
Sep 02, 2022
0.5900
0.6000
0.5561
0.5845
100,123
-0.02(-2.58%)
Sep 01, 2022
0.5600
0.6000
0.5400
0.6000
184,266
+0.04(+7.68%)
Aug 31, 2022
0.5370
0.5885
0.5322
0.5572
85,307
+0.01(+2.69%)
Aug 30, 2022
0.5829
0.5829
0.5400
0.5426
116,454
-0.01(-1.35%)
Aug 29, 2022
0.6200
0.6399
0.5000
0.5500
604,908
-0.09(-13.64%)
Aug 26, 2022
0.6600
0.6600
0.5900
0.6369
65,767
-0.01(-2.02%)
Aug 25, 2022
0.6185
0.7010
0.5950
0.6500
335,017
+0.03(+5.06%)
Aug 24, 2022
0.6100
0.6200
0.5800
0.6187
142,536
+0.01(+2.28%)
Aug 23, 2022
0.6497
0.6497
0.5680
0.6049
104,259
-0.02(-3.94%)
Aug 22, 2022
0.6800
0.6800
0.6050
0.6297
127,361
-0.01(-1.89%)
Aug 19, 2022
0.6600
0.7099
0.6400
0.6418
61,904
-0.02(-2.86%)
Aug 18, 2022
0.7600
0.7700
0.6558
0.6607
209,079
-0.10(-13.02%)
Aug 17, 2022
0.7700
0.7700
0.7321
0.7596
83,233
-0.00(-0.11%)
Aug 16, 2022
0.7980
0.8000
0.7471
0.7604
52,899
-0.05(-6.02%)
Aug 15, 2022
0.8400
0.8495
0.7530
0.8091
123,048
-0.04(-4.81%)
Aug 12, 2022
0.7400
0.8680
0.7317
0.8500
271,937
+0.10(+13.33%)
Aug 11, 2022
0.7535
0.7535
0.7300
0.7500
34,543
+0.01(+1.35%)
Aug 10, 2022
0.7400
0.7575
0.7151
0.7400
53,263
+0.01(+0.68%)
Aug 09, 2022
0.7532
0.7532
0.7000
0.7350
15,465
-0.02(-3.28%)
Aug 08, 2022
0.7150
0.7699
0.7150
0.7599
80,626
+0.05(+6.50%)
Aug 05, 2022
0.6760
0.7202
0.6646
0.7135
86,092
+0.05(+7.47%)
Aug 04, 2022
0.6600
0.6800
0.6300
0.6639
152,301
+0.05(+7.86%)
Aug 03, 2022
0.6800
0.6800
0.6101
0.6155
107,283
-0.03(-4.46%)
Aug 02, 2022
0.6056
0.6628
0.5917
0.6442
136,527
+0.04(+7.37%)
Aug 01, 2022
0.6118
0.6118
0.5800
0.6000
174,394
+0.01(+1.99%)
Jul 29, 2022
0.6000
0.6457
0.5691
0.5883
126,842
-0.02(-3.10%)
Jul 28, 2022
0.6100
0.6523
0.5786
0.6071
195,914
+0.01(+1.52%)
Jul 27, 2022
0.6555
0.6880
0.5522
0.5980
513,150
-0.09(-13.33%)
Jul 26, 2022
0.7700
0.7700
0.6700
0.6900
113,879
-0.09(-11.07%)
Jul 25, 2022
0.8040
0.8100
0.7600
0.7759
108,000
-0.02(-2.05%)
Jul 22, 2022
0.8160
0.8250
0.7859
0.7921
21,242
-0.02(-2.93%)
Jul 21, 2022
0.7700
0.8300
0.7600
0.8160
226,272
+0.07(+8.79%)
Jul 20, 2022
0.7500
0.7750
0.7441
0.7501
74,275
+0.00(+0.62%)
Jul 19, 2022
0.7405
0.7575
0.7338
0.7455
50,425
+0.00(+0.54%)
Jul 18, 2022
0.7248
0.7415
0.7223
0.7415
38,033
+0.02(+2.28%)
Jul 15, 2022
0.7410
0.7513
0.7200
0.7250
63,002
-0.02(-2.17%)
Jul 14, 2022
0.7518
0.7600
0.7400
0.7411
22,612
-0.02(-2.41%)
Jul 13, 2022
0.7500
0.7600
0.7394
0.7594
18,134
+0.00(+0.65%)
Jul 12, 2022
0.7408
0.7655
0.7241
0.7545
80,497
+0.01(+2.00%)
Jul 11, 2022
0.7437
0.7448
0.7150
0.7397
37,156
-0.00(-0.04%)
Jul 08, 2022
0.7095
0.8000
0.7095
0.7400
145,867
+0.03(+4.11%)
Jul 07, 2022
0.7000
0.7171
0.6921
0.7108
90,588
+0.02(+2.87%)
Jul 06, 2022
0.6700
0.7200
0.6668
0.6910
73,031
+0.02(+3.29%)
Jul 05, 2022
0.6606
0.6900
0.6488
0.6690
55,599
+0.00(+0.48%)
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.