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
Avino Silver & Gold
(NY:
ASM
)
0.9899
+0.0029 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2018
1.420
1.450
1.400
1.420
223,289
+0.00(+0.00%)
Jan 30, 2018
1.400
1.470
1.380
1.420
130,953
+0.02(+1.43%)
Jan 29, 2018
1.400
1.475
1.390
1.400
456,522
-0.11(-7.28%)
Jan 26, 2018
1.560
1.599
1.490
1.510
157,806
-0.06(-3.82%)
Jan 25, 2018
1.550
1.610
1.510
1.570
482,341
+0.03(+1.95%)
Jan 24, 2018
1.480
1.540
1.460
1.540
203,915
+0.10(+6.94%)
Jan 23, 2018
1.400
1.460
1.390
1.440
166,094
+0.04(+2.86%)
Jan 22, 2018
1.430
1.450
1.370
1.400
210,701
-0.07(-4.76%)
Jan 19, 2018
1.430
1.490
1.410
1.470
140,083
+0.05(+3.52%)
Jan 18, 2018
1.500
1.510
1.410
1.420
178,660
-0.08(-5.33%)
Jan 17, 2018
1.530
1.540
1.500
1.500
106,793
-0.03(-1.96%)
Jan 16, 2018
1.540
1.540
1.500
1.530
167,436
+0.01(+0.66%)
Jan 12, 2018
1.520
1.520
1.520
0
+0.02(+1.33%)
Jan 11, 2018
1.450
1.500
1.450
1.500
112,628
+0.05(+3.15%)
Jan 10, 2018
1.480
1.442
1.454
74,250
+0.01(+0.82%)
Jan 09, 2018
1.500
1.500
1.420
1.442
165,597
-0.05(-3.19%)
Jan 08, 2018
1.510
1.550
1.470
1.490
154,493
+0.03(+2.05%)
Jan 05, 2018
1.520
1.520
1.460
1.460
193,726
-0.07(-4.58%)
Jan 04, 2018
1.490
1.550
1.480
1.530
199,190
+0.04(+2.48%)
Jan 03, 2018
1.460
1.500
1.430
1.493
232,303
+0.04(+2.97%)
Jan 02, 2018
1.420
1.470
1.400
1.450
355,904
+0.11(+8.21%)
Dec 29, 2017
1.340
1.340
1.340
0
-0.08(-5.63%)
Dec 28, 2017
1.430
1.442
1.420
1.420
96,982
-0.01(-0.70%)
Dec 27, 2017
1.450
1.470
1.410
1.430
144,960
+0.02(+1.42%)
Dec 26, 2017
1.470
1.470
1.410
1.410
164,107
-0.05(-3.42%)
Dec 22, 2017
1.410
1.470
1.370
1.460
215,840
+0.07(+5.10%)
Dec 21, 2017
1.330
1.400
1.315
1.389
118,024
+0.07(+5.24%)
Dec 20, 2017
1.330
1.360
1.320
1.320
133,786
-0.02(-1.49%)
Dec 19, 2017
1.300
1.340
1.290
1.340
124,265
+0.04(+3.08%)
Dec 18, 2017
1.350
1.350
1.280
1.300
212,389
-0.02(-1.51%)
Dec 15, 2017
1.330
1.330
1.300
1.320
112,149
-0.00(-0.01%)
Dec 14, 2017
1.320
1.330
1.290
1.320
118,975
+0.03(+2.40%)
Dec 13, 2017
1.190
1.330
1.190
1.289
279,615
+0.08(+6.53%)
Dec 12, 2017
1.190
1.220
1.180
1.210
210,052
+0.01(+0.84%)
Dec 11, 2017
1.170
1.200
1.150
1.200
193,651
+0.04(+3.44%)
Dec 08, 2017
1.150
1.174
1.140
1.160
99,081
+0.01(+0.87%)
Dec 07, 2017
1.170
1.200
1.140
1.150
204,380
-0.04(-3.35%)
Dec 06, 2017
1.170
1.241
1.160
1.190
182,755
+0.02(+1.70%)
Dec 05, 2017
1.240
1.246
1.160
1.170
322,141
-0.07(-5.65%)
Dec 04, 2017
1.270
1.273
1.220
1.240
87,170
+0.00(+0.00%)
Dec 01, 2017
1.250
1.280
1.240
1.240
76,605
-0.01(-1.20%)
Nov 30, 2017
1.260
1.310
1.250
1.255
158,850
+0.00(+0.40%)
Nov 29, 2017
1.260
1.300
1.250
1.250
123,850
-0.06(-4.58%)
Nov 28, 2017
1.280
1.350
1.270
1.310
113,637
+0.02(+1.55%)
Nov 27, 2017
1.290
1.350
1.290
1.290
208,680
+0.01(+0.78%)
Nov 24, 2017
1.330
1.340
1.280
1.280
93,851
-0.07(-5.19%)
Nov 22, 2017
1.350
1.350
1.340
1.350
43,553
+0.02(+1.50%)
Nov 21, 2017
1.340
1.360
1.330
1.330
182,903
+0.00(+0.00%)
Nov 20, 2017
1.340
1.367
1.300
1.330
134,509
+0.00(+0.00%)
Nov 17, 2017
1.300
1.360
1.290
1.330
157,737
+0.03(+2.31%)
Nov 16, 2017
1.280
1.320
1.280
1.300
114,497
+0.00(+0.00%)
Nov 15, 2017
1.310
1.320
1.280
1.300
120,001
+0.01(+0.58%)
Nov 14, 2017
1.230
1.300
1.204
1.292
184,184
+0.06(+5.08%)
Nov 13, 2017
1.250
1.270
1.230
1.230
115,950
-0.04(-3.15%)
Nov 10, 2017
1.280
1.305
1.260
1.270
125,375
+0.01(+0.79%)
Nov 09, 2017
1.240
1.307
1.240
1.260
193,485
-0.02(-1.56%)
Nov 08, 2017
1.300
1.350
1.250
1.280
193,983
-0.02(-1.54%)
Nov 07, 2017
1.310
1.310
1.280
1.300
111,860
-0.02(-1.52%)
Nov 06, 2017
1.280
1.330
1.260
1.320
250,752
+0.06(+4.76%)
Nov 03, 2017
1.300
1.310
1.220
1.260
226,868
-0.05(-3.82%)
Nov 02, 2017
1.330
1.350
1.300
1.310
111,841
-0.03(-2.24%)
Nov 01, 2017
1.320
1.350
1.311
1.340
116,826
+0.03(+1.90%)
Oct 31, 2017
1.340
1.340
1.310
1.315
111,103
-0.02(-1.13%)
Oct 30, 2017
1.300
1.340
1.300
1.330
168,316
+0.01(+0.76%)
Oct 27, 2017
1.290
1.340
1.290
1.320
229,176
+0.01(+0.76%)
Oct 26, 2017
1.380
1.400
1.300
1.310
192,642
-0.08(-5.76%)
Oct 25, 2017
1.400
1.430
1.390
1.390
145,614
-0.02(-1.07%)
Oct 24, 2017
1.430
1.440
1.400
1.405
109,781
-0.02(-1.75%)
Oct 23, 2017
1.450
1.460
1.430
1.430
135,019
-0.04(-2.72%)
Oct 20, 2017
1.460
1.490
1.430
1.470
179,257
+0.01(+0.68%)
Oct 19, 2017
1.450
1.480
1.450
1.460
177,594
-0.01(-0.68%)
Oct 18, 2017
1.490
1.514
1.470
1.470
139,932
-0.02(-1.01%)
Oct 17, 2017
1.460
1.490
1.450
1.485
172,971
+0.01(+0.34%)
Oct 16, 2017
1.530
1.560
1.480
1.480
315,655
-0.08(-5.13%)
Oct 13, 2017
1.560
1.580
1.550
1.560
105,691
+0.00(+0.01%)
Oct 12, 2017
1.590
1.595
1.552
1.560
98,619
-0.01(-0.88%)
Oct 11, 2017
1.560
1.590
1.544
1.574
79,393
+0.02(+1.20%)
Oct 10, 2017
1.570
1.600
1.550
1.555
163,410
-0.04(-2.20%)
Oct 09, 2017
1.580
1.615
1.579
1.590
98,761
+0.01(+0.63%)
Oct 06, 2017
1.560
1.600
1.540
1.580
67,051
+0.01(+0.64%)
Oct 05, 2017
1.580
1.600
1.551
1.570
42,261
+0.00(+0.00%)
Oct 04, 2017
1.540
1.600
1.540
1.570
135,322
+0.02(+1.29%)
Oct 03, 2017
1.500
1.550
1.500
1.550
123,031
+0.05(+3.33%)
Oct 02, 2017
1.510
1.550
1.500
1.500
204,166
-0.05(-3.23%)
Sep 29, 2017
1.570
1.583
1.550
1.550
47,038
-0.03(-1.90%)
Sep 28, 2017
1.600
1.600
1.580
1.580
75,845
-0.03(-1.86%)
Sep 27, 2017
1.560
1.630
1.530
1.610
125,558
+0.03(+1.90%)
Sep 26, 2017
1.570
1.590
1.550
1.580
121,589
+0.01(+0.64%)
Sep 25, 2017
1.630
1.630
1.570
1.570
185,534
-0.04(-2.48%)
Sep 22, 2017
1.600
1.630
1.579
1.610
142,651
+0.01(+0.63%)
Sep 21, 2017
1.590
1.640
1.550
1.600
235,695
+0.01(+0.63%)
Sep 20, 2017
1.650
1.650
1.570
1.590
107,712
-0.06(-3.64%)
Sep 19, 2017
1.610
1.670
1.610
1.650
62,761
+0.04(+2.48%)
Sep 18, 2017
1.670
1.680
1.530
1.610
205,640
-0.10(-5.85%)
Sep 15, 2017
1.700
1.720
1.680
1.710
103,735
+0.02(+1.18%)
Sep 14, 2017
1.670
1.700
1.660
1.690
77,725
+0.03(+1.81%)
Sep 13, 2017
1.650
1.720
1.650
1.660
189,195
+0.00(+0.00%)
Sep 12, 2017
1.660
1.710
1.660
1.660
142,172
+0.01(+0.61%)
Sep 11, 2017
1.700
1.710
1.650
1.650
184,100
-0.05(-2.94%)
Sep 08, 2017
1.690
1.710
1.680
1.700
204,846
+0.01(+0.59%)
Sep 07, 2017
1.730
1.760
1.690
1.690
218,810
-0.03(-1.74%)
Sep 06, 2017
1.770
1.800
1.660
1.720
214,791
-0.05(-2.82%)
Sep 05, 2017
1.750
1.800
1.740
1.770
184,216
+0.04(+2.31%)
Sep 01, 2017
1.760
1.770
1.710
1.730
128,480
+0.01(+0.58%)
Aug 31, 2017
1.740
1.750
1.695
1.720
145,903
+0.00(+0.00%)
Aug 30, 2017
1.740
1.760
1.700
1.720
88,027
-0.01(-0.62%)
Aug 29, 2017
1.770
1.800
1.730
1.731
198,713
+0.00(+0.04%)
Aug 28, 2017
1.690
1.750
1.690
1.730
236,241
+0.06(+3.59%)
Aug 25, 2017
1.730
1.750
1.670
1.670
136,329
-0.07(-4.02%)
Aug 24, 2017
1.710
1.750
1.693
1.740
85,330
+0.03(+1.75%)
Aug 23, 2017
1.680
1.750
1.672
1.710
114,438
+0.05(+3.01%)
Aug 22, 2017
1.730
1.750
1.660
1.660
54,515
-0.05(-2.92%)
Aug 21, 2017
1.730
1.740
1.681
1.710
101,667
+0.01(+0.59%)
Aug 18, 2017
1.690
1.720
1.688
1.700
172,947
+0.05(+3.03%)
Aug 17, 2017
1.700
1.730
1.630
1.650
145,140
-0.05(-2.65%)
Aug 16, 2017
1.600
1.700
1.600
1.695
273,097
+0.08(+5.28%)
Aug 15, 2017
1.660
1.670
1.550
1.610
211,119
-0.03(-2.13%)
Aug 14, 2017
1.600
1.690
1.600
1.645
134,622
+0.01(+0.30%)
Aug 11, 2017
1.700
1.700
1.610
1.640
217,499
-0.05(-2.67%)
Aug 10, 2017
1.610
1.690
1.610
1.685
292,891
+0.08(+5.31%)
Aug 09, 2017
1.550
1.606
1.550
1.600
206,620
+0.08(+5.26%)
Aug 08, 2017
1.540
1.610
1.500
1.520
273,149
+0.00(+0.00%)
Aug 07, 2017
1.610
1.615
1.500
1.520
424,557
-0.16(-9.52%)
Aug 04, 2017
1.680
1.690
1.620
1.680
206,201
+0.02(+1.20%)
Aug 03, 2017
1.750
1.750
1.621
1.660
213,354
-0.14(-7.78%)
Aug 02, 2017
1.760
1.840
1.720
1.800
213,240
+0.04(+2.27%)
Aug 01, 2017
1.840
1.870
1.760
1.760
201,086
-0.06(-3.30%)
Jul 31, 2017
1.830
1.880
1.821
1.820
172,992
-0.04(-2.15%)
Jul 28, 2017
1.760
1.870
1.750
1.860
363,829
+0.11(+6.29%)
Jul 27, 2017
1.810
1.820
1.730
1.750
225,711
+0.04(+2.34%)
Jul 26, 2017
1.620
1.790
1.620
1.710
325,800
+0.07(+4.27%)
Jul 25, 2017
1.707
1.713
1.640
1.640
131,256
-0.07(-4.09%)
Jul 24, 2017
1.740
1.740
1.680
1.710
172,470
+0.02(+1.18%)
Jul 21, 2017
1.730
1.730
1.660
1.690
99,981
+0.00(+0.00%)
Jul 20, 2017
1.640
1.690
1.620
1.690
143,753
+0.05(+3.05%)
Jul 19, 2017
1.650
1.680
1.630
1.640
204,458
-0.01(-0.61%)
Jul 18, 2017
1.580
1.650
1.550
1.650
265,501
+0.11(+7.14%)
Jul 17, 2017
1.510
1.560
1.510
1.540
168,937
+0.05(+3.36%)
Jul 14, 2017
1.480
1.520
1.470
1.490
94,557
+0.05(+3.47%)
Jul 13, 2017
1.490
1.540
1.440
1.440
133,438
-0.06(-4.00%)
Jul 12, 2017
1.520
1.541
1.500
1.500
56,883
+0.00(+0.00%)
Jul 11, 2017
1.490
1.500
1.470
1.500
126,172
+0.03(+2.39%)
Jul 10, 2017
1.410
1.480
1.410
1.465
146,514
+0.03(+1.74%)
Jul 07, 2017
1.450
1.480
1.420
1.440
171,694
-0.02(-1.37%)
Jul 06, 2017
1.450
1.480
1.430
1.460
89,278
+0.00(+0.00%)
Jul 05, 2017
1.530
1.558
1.450
1.460
215,202
-0.13(-8.18%)
Jul 03, 2017
1.570
1.600
1.500
1.590
59,199
-0.01(-0.63%)
Jun 30, 2017
1.580
1.610
1.550
1.600
108,388
+0.00(+0.00%)
Jun 29, 2017
1.580
1.630
1.578
1.600
137,806
-0.01(-0.62%)
Jun 28, 2017
1.590
1.620
1.560
1.610
141,026
+0.02(+1.26%)
Jun 27, 2017
1.570
1.600
1.553
1.590
111,175
+0.01(+0.63%)
Jun 26, 2017
1.560
1.580
1.540
1.580
94,843
+0.01(+0.64%)
Jun 23, 2017
1.500
1.610
1.490
1.570
136,709
+0.07(+4.67%)
Jun 22, 2017
1.480
1.500
1.460
1.500
83,852
+0.05(+3.45%)
Jun 21, 2017
1.450
1.490
1.430
1.450
103,828
+0.02(+1.40%)
Jun 20, 2017
1.470
1.480
1.421
1.430
149,461
-0.05(-3.38%)
Jun 19, 2017
1.500
1.500
1.460
1.480
85,228
-0.01(-0.67%)
Jun 16, 2017
1.490
1.500
1.460
1.490
111,014
+0.00(+0.00%)
Jun 15, 2017
1.520
1.590
1.470
1.490
122,683
-0.04(-2.61%)
Jun 14, 2017
1.600
1.600
1.530
1.530
183,777
-0.02(-1.29%)
Jun 13, 2017
1.550
1.580
1.530
1.550
85,450
+0.00(+0.00%)
Jun 12, 2017
1.580
1.580
1.520
1.550
108,279
-0.03(-1.90%)
Jun 09, 2017
1.550
1.600
1.550
1.580
139,188
+0.01(+0.64%)
Jun 08, 2017
1.550
1.590
1.530
1.570
107,415
+0.00(+0.00%)
Jun 07, 2017
1.540
1.587
1.533
1.570
95,498
+0.04(+2.61%)
Jun 06, 2017
1.510
1.560
1.510
1.530
268,129
+0.04(+2.68%)
Jun 05, 2017
1.520
1.540
1.470
1.490
143,593
-0.02(-1.32%)
Jun 02, 2017
1.450
1.540
1.450
1.510
215,597
+0.07(+4.86%)
Jun 01, 2017
1.450
1.490
1.430
1.440
108,688
-0.02(-1.37%)
May 31, 2017
1.500
1.520
1.460
1.460
207,571
-0.04(-2.67%)
May 30, 2017
1.560
1.560
1.500
1.500
190,027
-0.07(-4.46%)
May 26, 2017
1.540
1.570
1.520
1.570
70,202
+0.04(+2.61%)
May 25, 2017
1.550
1.570
1.520
1.530
91,193
-0.05(-3.16%)
May 24, 2017
1.600
1.600
1.500
1.580
164,227
+0.02(+1.28%)
May 23, 2017
1.620
1.640
1.560
1.560
148,479
-0.04(-2.50%)
May 22, 2017
1.610
1.630
1.573
1.600
128,459
+0.05(+3.23%)
May 19, 2017
1.600
1.610
1.550
1.550
119,124
-0.04(-2.52%)
May 18, 2017
1.640
1.640
1.560
1.590
205,104
-0.05(-3.05%)
May 17, 2017
1.650
1.650
1.620
1.640
218,691
+0.02(+1.23%)
May 16, 2017
1.650
1.670
1.600
1.620
155,592
-0.01(-0.92%)
May 15, 2017
1.680
1.700
1.620
1.635
105,110
-0.00(-0.30%)
May 12, 2017
1.650
1.670
1.620
1.640
239,382
+0.00(+0.00%)
May 11, 2017
1.560
1.690
1.540
1.640
423,957
+0.09(+5.81%)
May 10, 2017
1.480
1.550
1.450
1.550
198,508
+0.09(+6.16%)
May 09, 2017
1.450
1.474
1.440
1.460
134,081
-0.01(-0.68%)
May 08, 2017
1.490
1.490
1.440
1.470
132,662
+0.02(+1.11%)
May 05, 2017
1.420
1.470
1.390
1.454
196,724
+0.00(+0.26%)
May 04, 2017
1.480
1.480
1.420
1.450
235,007
-0.02(-1.36%)
May 03, 2017
1.490
1.528
1.460
1.470
251,564
-0.02(-1.34%)
May 02, 2017
1.450
1.500
1.430
1.490
196,458
+0.03(+2.05%)
May 01, 2017
1.540
1.550
1.410
1.460
329,431
-0.06(-3.95%)
Apr 28, 2017
1.570
1.620
1.500
1.520
287,141
-0.04(-2.56%)
Apr 27, 2017
1.450
1.570
1.440
1.560
332,571
+0.11(+7.59%)
Apr 26, 2017
1.400
1.490
1.400
1.450
286,091
+0.02(+1.40%)
Apr 25, 2017
1.470
1.480
1.410
1.430
394,331
-0.05(-3.38%)
Apr 24, 2017
1.530
1.540
1.430
1.480
579,428
-0.07(-4.52%)
Apr 21, 2017
1.610
1.610
1.530
1.550
375,029
-0.06(-3.73%)
Apr 20, 2017
1.650
1.650
1.540
1.610
704,098
-0.04(-2.42%)
Apr 19, 2017
1.740
1.750
1.630
1.650
524,235
-0.12(-6.78%)
Apr 18, 2017
1.820
1.820
1.750
1.770
263,194
-0.06(-3.28%)
Apr 17, 2017
1.840
1.840
1.770
1.830
288,559
-0.01(-0.54%)
Apr 13, 2017
1.790
1.840
1.760
1.840
366,715
+0.06(+3.37%)
Apr 12, 2017
1.810
1.810
1.760
1.780
244,085
-0.04(-2.20%)
Apr 11, 2017
1.760
1.840
1.760
1.820
397,197
+0.07(+4.00%)
Apr 10, 2017
1.780
1.810
1.750
1.750
274,680
-0.04(-2.23%)
Apr 07, 2017
1.830
1.850
1.780
1.790
424,151
-0.02(-1.38%)
Apr 06, 2017
1.820
1.820
1.780
1.815
120,235
-0.01(-0.27%)
Apr 05, 2017
1.840
1.860
1.770
1.820
373,708
-0.04(-2.15%)
Apr 04, 2017
1.840
1.900
1.830
1.860
317,170
+0.03(+1.64%)
Apr 03, 2017
1.760
1.830
1.740
1.830
376,604
+0.09(+5.17%)
Mar 31, 2017
1.710
1.760
1.710
1.740
171,441
+0.03(+1.75%)
Mar 30, 2017
1.730
1.740
1.710
1.710
187,262
-0.03(-1.72%)
Mar 29, 2017
1.710
1.740
1.710
1.740
186,296
+0.02(+1.46%)
Mar 28, 2017
1.750
1.780
1.700
1.715
218,554
-0.03(-2.00%)
Mar 27, 2017
1.790
1.830
1.710
1.750
442,351
-0.01(-0.57%)
Mar 24, 2017
1.690
1.760
1.670
1.760
240,453
+0.03(+1.73%)
Mar 23, 2017
1.830
1.833
1.700
1.730
430,153
-0.09(-4.95%)
Mar 22, 2017
1.890
1.890
1.800
1.820
181,373
-0.05(-2.67%)
Mar 21, 2017
1.860
1.890
1.810
1.870
265,663
+0.02(+1.08%)
Mar 20, 2017
1.840
1.860
1.770
1.850
209,695
+0.02(+1.09%)
Mar 17, 2017
1.900
1.900
1.790
1.830
215,681
-0.04(-2.14%)
Mar 16, 2017
1.840
1.900
1.820
1.870
402,609
+0.05(+2.86%)
Mar 15, 2017
1.700
1.840
1.700
1.818
415,099
+0.10(+5.94%)
Mar 14, 2017
1.760
1.810
1.705
1.716
313,699
-0.05(-3.05%)
Mar 13, 2017
1.750
1.820
1.730
1.770
316,752
+0.06(+3.51%)
Mar 10, 2017
1.680
1.740
1.670
1.710
323,120
+0.04(+2.41%)
Mar 09, 2017
1.750
1.760
1.650
1.670
518,737
-0.08(-4.58%)
Mar 08, 2017
1.790
1.820
1.740
1.750
369,953
-0.08(-4.37%)
Mar 07, 2017
1.800
1.830
1.750
1.830
626,182
-0.02(-1.08%)
Mar 06, 2017
1.870
1.870
1.730
1.850
490,581
+0.00(+0.00%)
Mar 03, 2017
1.720
1.870
1.710
1.850
488,502
+0.09(+5.11%)
Mar 02, 2017
1.650
1.840
1.650
1.760
658,862
+0.00(+0.00%)
Mar 01, 2017
1.660
1.840
1.620
1.760
981,560
+0.02(+1.15%)
Feb 28, 2017
1.830
1.890
1.710
1.740
698,581
-0.05(-2.79%)
Feb 27, 2017
2.000
2.030
1.785
1.790
1,048,530
-0.19(-9.60%)
Feb 24, 2017
1.950
2.000
1.920
1.980
657,480
+0.07(+3.56%)
Feb 23, 2017
1.870
1.960
1.830
1.912
795,954
+0.08(+4.48%)
Feb 22, 2017
1.900
1.900
1.760
1.830
868,984
-0.08(-4.19%)
Feb 21, 2017
1.950
1.950
1.850
1.910
575,292
-0.07(-3.54%)
Feb 17, 2017
1.980
1.980
1.980
0
-0.02(-1.00%)
Feb 16, 2017
1.990
2.030
1.980
2.000
435,849
+0.01(+0.50%)
Feb 15, 2017
1.990
2.000
1.940
1.990
461,843
-0.01(-0.50%)
Feb 14, 2017
2.020
2.050
1.940
2.000
409,389
+0.00(+0.00%)
Feb 13, 2017
1.960
2.000
1.930
2.000
467,237
+0.01(+0.50%)
Feb 10, 2017
1.950
2.010
1.870
1.990
657,925
+0.02(+1.02%)
Feb 09, 2017
2.100
2.130
1.870
1.970
1,461,798
-0.09(-4.37%)
Feb 08, 2017
2.010
2.070
2.000
2.060
880,789
+0.09(+4.57%)
Feb 07, 2017
1.930
2.050
1.910
1.970
1,121,602
+0.02(+1.03%)
Feb 06, 2017
1.900
1.950
1.870
1.950
588,804
+0.10(+5.41%)
Feb 03, 2017
1.880
1.920
1.802
1.850
424,118
+0.01(+0.54%)
Feb 02, 2017
1.850
1.930
1.800
1.840
1,092,695
+0.04(+2.22%)
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.