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
(TSX:
ASM
)
1.450
-0.010 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Dec 30, 2019
0.7400
0.7600
0.7400
0.7500
61,789
+0.03(+4.17%)
Dec 27, 2019
0.7300
0.7500
0.7100
0.7200
116,351
+0.02(+2.86%)
Dec 24, 2019
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Dec 23, 2019
0.6500
0.7000
0.6500
0.7000
23,550
+0.03(+4.48%)
Dec 20, 2019
0.7000
0.7000
0.6600
0.6700
16,000
-0.02(-2.90%)
Dec 19, 2019
0.6800
0.6900
0.6700
0.6900
68,980
-0.01(-1.43%)
Dec 18, 2019
0.7000
0.7000
0.7000
0.7000
7,000
+0.00(+0.00%)
Dec 17, 2019
0.7000
0.7100
0.6800
0.7000
16,270
+0.00(+0.00%)
Dec 16, 2019
0.7100
0.7200
0.7000
0.7000
36,100
-0.01(-1.41%)
Dec 13, 2019
0.6900
0.7100
0.6900
0.7100
23,000
+0.00(+0.00%)
Dec 12, 2019
0.7200
0.7200
0.6800
0.7100
68,515
+0.00(+0.00%)
Dec 11, 2019
0.6900
0.7200
0.6900
0.7100
48,510
+0.01(+1.43%)
Dec 10, 2019
0.6900
0.7100
0.6900
0.7000
12,060
+0.00(+0.00%)
Dec 09, 2019
0.6800
0.7100
0.6800
0.7000
19,485
+0.00(+0.00%)
Dec 06, 2019
0.7400
0.7500
0.6900
0.7000
55,560
-0.05(-6.67%)
Dec 05, 2019
0.7400
0.7700
0.7300
0.7500
84,283
+0.01(+1.35%)
Dec 04, 2019
0.7200
0.7500
0.7200
0.7400
21,000
-0.01(-1.33%)
Dec 03, 2019
0.7100
0.7500
0.7100
0.7500
30,545
+0.05(+7.14%)
Dec 02, 2019
0.7000
0.7000
0.6800
0.7000
34,410
-0.01(-1.41%)
Nov 29, 2019
0.7100
0.7100
0.7100
0.7100
1,500
+0.01(+1.43%)
Nov 28, 2019
0.7000
0.7000
0.7000
0.7000
1,100
+0.02(+2.94%)
Nov 27, 2019
0.6900
0.6900
0.6800
0.6800
1,900
-0.01(-1.45%)
Nov 26, 2019
0.6800
0.6900
0.6600
0.6900
15,000
+0.00(+0.00%)
Nov 25, 2019
0.7000
0.7300
0.6800
0.6900
16,155
+0.01(+1.47%)
Nov 22, 2019
0.6800
0.6800
0.6800
0.6800
2,100
-0.01(-1.45%)
Nov 21, 2019
0.6500
0.7000
0.6500
0.6900
85,660
+0.00(+0.00%)
Nov 20, 2019
0.6900
0.7100
0.6800
0.6900
54,755
-0.01(-1.43%)
Nov 19, 2019
0.6500
0.7000
0.6500
0.7000
31,200
+0.04(+6.06%)
Nov 18, 2019
0.6600
0.6600
0.6600
0.6600
5,282
+0.01(+1.54%)
Nov 15, 2019
0.6500
0.6500
0.6500
0.6500
13,397
+0.00(+0.00%)
Nov 14, 2019
0.6500
0.6600
0.6500
0.6500
5,651
-0.01(-1.52%)
Nov 13, 2019
0.6600
0.6700
0.6500
0.6600
12,530
+0.02(+3.13%)
Nov 12, 2019
0.6600
0.6600
0.6400
0.6400
66,220
-0.02(-3.03%)
Nov 11, 2019
0.6600
0.6700
0.6600
0.6600
74,985
+0.00(+0.00%)
Nov 08, 2019
0.6400
0.6700
0.6400
0.6600
135,955
+0.00(+0.00%)
Nov 07, 2019
0.6700
0.6700
0.6500
0.6600
29,659
-0.02(-2.94%)
Nov 06, 2019
0.6500
0.6800
0.6500
0.6800
33,600
+0.03(+4.62%)
Nov 05, 2019
0.7000
0.7000
0.6500
0.6500
79,225
-0.06(-8.45%)
Nov 04, 2019
0.7000
0.7100
0.6800
0.7100
28,500
-0.02(-2.74%)
Nov 01, 2019
0.7300
0.7300
0.7300
0.7300
3,400
-0.01(-1.35%)
Oct 31, 2019
0.7500
0.7500
0.7400
0.7400
62,621
-0.02(-2.63%)
Oct 30, 2019
0.7300
0.7700
0.7300
0.7600
43,122
+0.09(+13.43%)
Oct 29, 2019
0.7400
0.7500
0.6700
0.6700
15,680
-0.07(-9.46%)
Oct 28, 2019
0.7800
0.7900
0.7400
0.7400
54,405
-0.01(-1.33%)
Oct 25, 2019
0.7000
0.7500
0.7000
0.7500
67,614
+0.06(+8.70%)
Oct 24, 2019
0.6600
0.6900
0.6500
0.6900
65,689
+0.03(+4.55%)
Oct 23, 2019
0.6500
0.6600
0.6500
0.6600
8,220
-0.01(-1.49%)
Oct 22, 2019
0.6400
0.6700
0.6400
0.6700
35,179
+0.02(+3.08%)
Oct 21, 2019
0.6700
0.6800
0.6400
0.6500
23,057
-0.02(-2.99%)
Oct 18, 2019
0.6400
0.6700
0.6400
0.6700
8,525
+0.03(+4.69%)
Oct 17, 2019
0.6400
0.6600
0.6400
0.6400
21,127
+0.01(+1.59%)
Oct 16, 2019
0.6500
0.6800
0.6300
0.6300
17,700
-0.04(-5.97%)
Oct 15, 2019
0.7300
0.7300
0.6700
0.6700
55,730
-0.05(-6.94%)
Oct 11, 2019
0.7200
0.7200
0.7200
0
-0.02(-2.70%)
Oct 10, 2019
0.7500
0.7600
0.7300
0.7400
5,500
-0.01(-1.33%)
Oct 09, 2019
0.7500
0.7500
0.7500
0.7500
3,000
-0.01(-1.32%)
Oct 08, 2019
0.7700
0.7700
0.7600
0.7600
21,979
+0.00(+0.00%)
Oct 07, 2019
0.7800
0.7800
0.7500
0.7600
17,696
+0.01(+1.33%)
Oct 04, 2019
0.7500
0.7500
0.7500
0.7500
3,100
-0.02(-2.60%)
Oct 03, 2019
0.7700
0.7800
0.7700
0.7700
6,515
+0.02(+2.67%)
Oct 02, 2019
0.7900
0.7900
0.7200
0.7500
73,500
-0.01(-1.32%)
Oct 01, 2019
0.7800
0.8000
0.7600
0.7600
19,330
-0.02(-2.56%)
Sep 30, 2019
0.7900
0.8200
0.7600
0.7800
33,352
-0.04(-4.88%)
Sep 27, 2019
0.8300
0.8300
0.8100
0.8200
108,222
-0.01(-1.20%)
Sep 26, 2019
0.8200
0.8400
0.8200
0.8300
28,200
+0.00(+0.00%)
Sep 25, 2019
0.8600
0.8700
0.8200
0.8300
35,047
-0.02(-2.35%)
Sep 24, 2019
0.8800
0.8800
0.8400
0.8500
13,800
+0.00(+0.00%)
Sep 23, 2019
0.8200
0.9000
0.8200
0.8500
129,660
+0.04(+4.94%)
Sep 20, 2019
0.8000
0.8100
0.8000
0.8100
11,304
+0.00(+0.00%)
Sep 19, 2019
0.8100
0.8100
0.8000
0.8100
17,519
+0.00(+0.00%)
Sep 18, 2019
0.8100
0.8200
0.8000
0.8100
27,816
+0.00(+0.00%)
Sep 17, 2019
0.8300
0.8300
0.8100
0.8100
10,961
-0.01(-1.22%)
Sep 16, 2019
0.8100
0.8200
0.7900
0.8200
37,511
+0.01(+1.23%)
Sep 13, 2019
0.8300
0.8300
0.7800
0.8100
21,013
+0.02(+2.53%)
Sep 12, 2019
0.8300
0.8600
0.7900
0.7900
44,652
+0.00(+0.00%)
Sep 11, 2019
0.7700
0.8000
0.7700
0.7900
53,883
+0.02(+2.60%)
Sep 10, 2019
0.8000
0.8100
0.7600
0.7700
45,000
+0.00(+0.00%)
Sep 09, 2019
0.8400
0.8400
0.7600
0.7700
87,061
-0.04(-4.94%)
Sep 06, 2019
0.8700
0.8700
0.8000
0.8100
96,808
-0.06(-6.90%)
Sep 05, 2019
0.9000
0.9000
0.8400
0.8700
91,430
-0.03(-3.33%)
Sep 04, 2019
0.9100
0.9300
0.8900
0.9000
85,831
+0.00(+0.00%)
Sep 03, 2019
0.9000
0.9200
0.8800
0.9000
193,670
+0.02(+2.27%)
Aug 30, 2019
0.8800
0.8800
0.8800
0
+0.01(+1.15%)
Aug 29, 2019
0.9300
0.9300
0.8500
0.8700
134,834
-0.02(-2.25%)
Aug 28, 2019
0.8800
0.9300
0.8600
0.8900
176,313
+0.02(+2.30%)
Aug 27, 2019
0.8900
0.9200
0.8700
0.8700
155,634
-0.01(-1.14%)
Aug 26, 2019
0.8900
0.9200
0.8600
0.8800
77,657
+0.02(+2.33%)
Aug 23, 2019
0.8400
0.9400
0.8200
0.8600
169,671
+0.05(+6.17%)
Aug 22, 2019
0.7900
0.8300
0.7900
0.8100
65,525
+0.02(+2.53%)
Aug 21, 2019
0.8400
0.8400
0.7900
0.7900
103,339
-0.03(-3.66%)
Aug 20, 2019
0.8300
0.8800
0.8000
0.8200
234,227
-0.01(-1.20%)
Aug 19, 2019
0.8000
0.8500
0.8000
0.8300
88,423
+0.00(+0.00%)
Aug 16, 2019
0.8700
0.8800
0.8300
0.8300
59,420
-0.04(-4.60%)
Aug 15, 2019
0.9000
0.9000
0.8700
0.8700
56,498
-0.01(-1.14%)
Aug 14, 2019
0.9100
0.9300
0.8800
0.8800
224,214
+0.03(+3.53%)
Aug 13, 2019
0.9300
0.9300
0.8500
0.8500
103,521
-0.08(-8.60%)
Aug 12, 2019
0.9400
0.9400
0.9000
0.9300
135,555
+0.01(+1.09%)
Aug 09, 2019
1.030
1.030
0.9200
0.9200
67,851
-0.05(-5.15%)
Aug 08, 2019
1.020
1.020
0.9500
0.9700
80,768
-0.01(-1.02%)
Aug 07, 2019
1.010
1.020
0.9600
0.9800
74,957
+0.05(+5.38%)
Aug 06, 2019
0.9500
1.000
0.9200
0.9300
182,082
+0.03(+3.33%)
Aug 02, 2019
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 01, 2019
0.9100
0.9300
0.8900
0.9000
68,613
-0.04(-4.26%)
Jul 31, 2019
1.000
1.010
0.9300
0.9400
58,260
-0.07(-6.93%)
Jul 30, 2019
0.9500
1.020
0.9400
1.010
45,521
+0.07(+7.45%)
Jul 29, 2019
0.9900
1.010
0.9200
0.9400
38,092
-0.04(-4.08%)
Jul 26, 2019
1.060
1.070
0.9800
0.9800
77,410
-0.06(-5.77%)
Jul 25, 2019
0.9800
1.050
0.9300
1.040
470,475
-0.02(-1.89%)
Jul 24, 2019
0.9300
1.060
0.9200
1.060
120,909
+0.15(+16.48%)
Jul 23, 2019
0.9300
0.9300
0.8800
0.9100
27,086
+0.00(+0.00%)
Jul 22, 2019
0.9000
0.9100
0.8500
0.9100
54,745
+0.00(+0.00%)
Jul 19, 2019
0.9500
0.9800
0.8100
0.9100
168,789
-0.04(-4.21%)
Jul 18, 2019
0.8600
0.9500
0.8500
0.9500
186,627
+0.11(+13.10%)
Jul 17, 2019
0.7500
0.8400
0.7500
0.8400
177,912
+0.07(+9.09%)
Jul 16, 2019
0.7200
0.7700
0.7200
0.7700
49,800
+0.08(+11.59%)
Jul 15, 2019
0.7500
0.7500
0.6800
0.6900
31,369
+0.01(+1.47%)
Jul 12, 2019
0.7100
0.7200
0.6800
0.6800
25,789
-0.03(-4.23%)
Jul 11, 2019
0.7300
0.7300
0.7100
0.7100
20,675
-0.01(-1.39%)
Jul 10, 2019
0.7300
0.7500
0.7200
0.7200
42,182
-0.02(-2.70%)
Jul 09, 2019
0.7300
0.7400
0.7000
0.7400
20,476
+0.00(+0.00%)
Jul 08, 2019
0.7700
0.7700
0.7400
0.7400
14,063
-0.01(-1.33%)
Jul 05, 2019
0.7700
0.7800
0.7500
0.7500
47,126
-0.04(-5.06%)
Jul 04, 2019
0.7800
0.8000
0.7800
0.7900
53,920
+0.03(+3.95%)
Jul 03, 2019
0.7500
0.7800
0.7400
0.7600
93,367
+0.03(+4.11%)
Jul 02, 2019
0.7400
0.7500
0.7300
0.7300
15,891
-0.01(-1.35%)
Jun 28, 2019
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jun 27, 2019
0.7300
0.7400
0.7300
0.7400
21,500
+0.01(+1.37%)
Jun 26, 2019
0.7400
0.7600
0.7300
0.7300
17,541
+0.00(+0.00%)
Jun 25, 2019
0.7300
0.7600
0.7200
0.7300
25,194
+0.00(+0.00%)
Jun 24, 2019
0.6800
0.7700
0.6800
0.7300
71,722
+0.04(+5.80%)
Jun 21, 2019
0.6700
0.6900
0.6700
0.6900
8,133
+0.02(+2.99%)
Jun 20, 2019
0.6500
0.6800
0.6400
0.6700
48,850
+0.04(+6.35%)
Jun 19, 2019
0.6200
0.6300
0.6000
0.6300
18,350
+0.01(+1.61%)
Jun 18, 2019
0.6900
0.6900
0.6200
0.6200
22,249
-0.05(-7.46%)
Jun 17, 2019
0.6500
0.6800
0.6500
0.6700
4,820
+0.01(+1.52%)
Jun 14, 2019
0.6700
0.6800
0.6500
0.6600
10,628
+0.00(+0.00%)
Jun 12, 2019
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 11, 2019
0.6600
0.6800
0.6500
0.6600
12,500
+0.02(+3.13%)
Jun 10, 2019
0.6600
0.6600
0.6400
0.6400
4,541
-0.05(-7.25%)
Jun 07, 2019
0.6900
0.6900
0.6800
0.6900
6,169
+0.01(+1.47%)
Jun 06, 2019
0.6900
0.7000
0.6700
0.6800
12,975
+0.01(+1.49%)
Jun 05, 2019
0.7200
0.7200
0.6700
0.6700
58,800
+0.01(+1.52%)
Jun 04, 2019
0.7000
0.7000
0.6300
0.6600
36,000
-0.02(-2.94%)
Jun 03, 2019
0.6300
0.6800
0.6300
0.6800
51,989
+0.08(+13.33%)
May 31, 2019
0.5700
0.6000
0.5700
0.6000
9,027
+0.05(+9.09%)
May 30, 2019
0.5500
0.5600
0.5300
0.5500
20,680
+0.00(+0.00%)
May 29, 2019
0.5700
0.5700
0.5500
0.5500
7,030
-0.02(-3.51%)
May 28, 2019
0.5800
0.5800
0.5500
0.5700
13,990
-0.03(-5.00%)
May 27, 2019
0.5900
0.6000
0.5900
0.6000
2,014
+0.03(+5.26%)
May 24, 2019
0.5700
0.5700
0.5700
0.5700
1,371
+0.00(+0.00%)
May 23, 2019
0.5800
0.6000
0.5700
0.5700
15,160
-0.01(-1.72%)
May 22, 2019
0.5700
0.5800
0.5600
0.5800
16,100
+0.01(+1.75%)
May 21, 2019
0.5800
0.5800
0.5500
0.5700
46,485
-0.02(-3.39%)
May 17, 2019
0.5900
0.5900
0.5900
0
-0.04(-6.35%)
May 16, 2019
0.6200
0.6400
0.6100
0.6300
10,499
+0.00(+0.00%)
May 15, 2019
0.6400
0.6500
0.6200
0.6300
4,500
-0.01(-1.56%)
May 14, 2019
0.6100
0.6400
0.6100
0.6400
29,500
+0.02(+3.23%)
May 13, 2019
0.6100
0.6300
0.5600
0.6200
62,679
-0.01(-1.59%)
May 10, 2019
0.6400
0.6600
0.6300
0.6300
36,450
+0.00(+0.00%)
May 09, 2019
0.6700
0.6800
0.6100
0.6300
67,735
-0.05(-7.35%)
May 08, 2019
0.7000
0.7300
0.6800
0.6800
21,350
-0.01(-1.45%)
May 07, 2019
0.7200
0.7200
0.6900
0.6900
38,050
-0.02(-2.82%)
May 06, 2019
0.7100
0.7200
0.7100
0.7100
2,500
+0.01(+1.43%)
May 03, 2019
0.6600
0.7100
0.6600
0.7000
34,079
+0.01(+1.45%)
May 02, 2019
0.7000
0.7000
0.6900
0.6900
38,500
-0.02(-2.82%)
May 01, 2019
0.7100
0.7100
0.7000
0.7100
12,500
-0.02(-2.74%)
Apr 30, 2019
0.7200
0.7300
0.7200
0.7300
4,000
+0.02(+2.82%)
Apr 29, 2019
0.7100
0.7300
0.7100
0.7100
7,950
-0.02(-2.74%)
Apr 26, 2019
0.7200
0.7300
0.7200
0.7300
12,553
+0.01(+1.39%)
Apr 25, 2019
0.7500
0.7500
0.7100
0.7200
12,200
+0.02(+2.86%)
Apr 24, 2019
0.7100
0.7100
0.7000
0.7000
6,700
+0.01(+1.45%)
Apr 23, 2019
0.7100
0.7100
0.6900
0.6900
48,992
-0.03(-4.17%)
Apr 22, 2019
0.7300
0.7400
0.7100
0.7200
12,869
-0.02(-2.70%)
Apr 18, 2019
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Apr 17, 2019
0.7400
0.7400
0.7300
0.7300
13,199
-0.01(-1.35%)
Apr 16, 2019
0.7300
0.7400
0.7300
0.7400
2,520
+0.00(+0.00%)
Apr 15, 2019
0.7200
0.7400
0.7200
0.7400
27,750
+0.00(+0.00%)
Apr 12, 2019
0.7600
0.7600
0.7400
0.7400
19,895
-0.02(-2.63%)
Apr 11, 2019
0.8000
0.8000
0.7600
0.7600
8,830
-0.03(-3.80%)
Apr 10, 2019
0.7600
0.8000
0.7600
0.7900
20,622
+0.00(+0.00%)
Apr 09, 2019
0.7700
0.8000
0.7700
0.7900
40,652
+0.02(+2.60%)
Apr 08, 2019
0.7700
0.7900
0.7700
0.7700
11,260
+0.01(+1.32%)
Apr 05, 2019
0.7500
0.7800
0.7500
0.7600
41,600
-0.01(-1.30%)
Apr 04, 2019
0.7800
0.7800
0.7700
0.7700
7,000
-0.02(-2.53%)
Apr 03, 2019
0.7800
0.7900
0.7700
0.7900
17,400
+0.02(+2.60%)
Apr 02, 2019
0.8000
0.8000
0.7700
0.7700
37,829
-0.03(-3.75%)
Apr 01, 2019
0.8200
0.8200
0.8000
0.8000
30,395
-0.02(-2.44%)
Mar 29, 2019
0.8000
0.8200
0.7900
0.8200
39,900
-0.01(-1.20%)
Mar 28, 2019
0.8200
0.8300
0.8200
0.8300
22,600
+0.01(+1.22%)
Mar 27, 2019
0.8200
0.8200
0.8200
0.8200
6,500
+0.00(+0.00%)
Mar 26, 2019
0.8100
0.8600
0.8100
0.8200
24,167
-0.03(-3.53%)
Mar 25, 2019
0.8700
0.8800
0.8500
0.8500
44,103
+0.00(+0.00%)
Mar 22, 2019
0.8400
0.8500
0.8200
0.8500
38,689
+0.02(+2.41%)
Mar 21, 2019
0.8600
0.8600
0.8100
0.8300
15,520
-0.01(-1.19%)
Mar 20, 2019
0.8300
0.8400
0.8000
0.8400
29,622
+0.02(+2.44%)
Mar 19, 2019
0.8100
0.8400
0.8100
0.8200
17,880
+0.01(+1.23%)
Mar 18, 2019
0.8300
0.8400
0.8100
0.8100
35,850
-0.02(-2.41%)
Mar 15, 2019
0.8500
0.8500
0.8100
0.8300
26,473
+0.00(+0.00%)
Mar 14, 2019
0.8800
0.8800
0.8300
0.8300
25,736
-0.05(-5.68%)
Mar 13, 2019
0.9400
0.9400
0.8800
0.8800
61,448
+0.01(+1.15%)
Mar 12, 2019
0.8800
0.8900
0.8600
0.8700
130,398
+0.00(+0.00%)
Mar 11, 2019
0.8600
0.8700
0.8300
0.8700
33,000
+0.02(+2.35%)
Mar 08, 2019
0.8200
0.8500
0.8000
0.8500
47,075
+0.02(+2.41%)
Mar 07, 2019
0.8100
0.8300
0.8100
0.8300
5,600
+0.01(+1.22%)
Mar 06, 2019
0.8200
0.8300
0.8100
0.8200
14,598
+0.00(+0.00%)
Mar 05, 2019
0.8300
0.8400
0.8100
0.8200
23,250
+0.00(+0.00%)
Mar 04, 2019
0.8200
0.8400
0.8200
0.8200
30,232
-0.03(-3.53%)
Mar 01, 2019
0.8700
0.8800
0.8500
0.8500
24,579
-0.04(-4.49%)
Feb 28, 2019
0.9200
0.9400
0.8700
0.8900
19,210
-0.04(-4.30%)
Feb 27, 2019
0.9400
0.9400
0.9100
0.9300
10,270
-0.01(-1.06%)
Feb 26, 2019
0.9400
0.9600
0.9100
0.9400
13,600
-0.01(-1.05%)
Feb 25, 2019
0.9600
0.9600
0.9000
0.9500
46,088
+0.00(+0.00%)
Feb 22, 2019
0.9000
0.9500
0.9000
0.9500
13,200
+0.04(+4.40%)
Feb 21, 2019
0.9100
0.9100
0.8600
0.9100
22,140
+0.00(+0.00%)
Feb 20, 2019
0.9500
0.9600
0.9000
0.9100
153,350
-0.03(-3.19%)
Feb 19, 2019
0.8400
0.9600
0.8300
0.9400
144,030
+0.11(+13.25%)
Feb 15, 2019
0.8300
0.8300
0.8300
0
+0.02(+2.47%)
Feb 14, 2019
0.8400
0.8400
0.8000
0.8100
27,390
-0.02(-2.41%)
Feb 13, 2019
0.8500
0.8600
0.8300
0.8300
27,000
-0.02(-2.35%)
Feb 12, 2019
0.8600
0.8700
0.8500
0.8500
12,470
-0.01(-1.16%)
Feb 11, 2019
0.8000
0.8600
0.8000
0.8600
16,830
+0.03(+3.61%)
Feb 08, 2019
0.8100
0.8400
0.8100
0.8300
17,008
+0.01(+1.22%)
Feb 07, 2019
0.8400
0.8400
0.8200
0.8200
35,500
-0.02(-2.38%)
Feb 06, 2019
0.8600
0.8700
0.8400
0.8400
26,230
-0.01(-1.18%)
Feb 05, 2019
0.8400
0.8800
0.8400
0.8500
56,964
+0.01(+1.19%)
Feb 04, 2019
0.8200
0.8500
0.8200
0.8400
29,580
+0.03(+3.70%)
Feb 01, 2019
0.8200
0.8300
0.7900
0.8100
92,293
+0.00(+0.00%)
Jan 31, 2019
0.8200
0.8300
0.7900
0.8100
95,650
+0.01(+1.25%)
Jan 30, 2019
0.8000
0.8100
0.7900
0.8000
189,700
+0.00(+0.00%)
Jan 29, 2019
0.8000
0.8200
0.7900
0.8000
127,767
+0.01(+1.27%)
Jan 28, 2019
0.7700
0.8100
0.7700
0.7900
46,073
+0.01(+1.28%)
Jan 25, 2019
0.8000
0.8200
0.7800
0.7800
269,731
-0.02(-2.50%)
Jan 24, 2019
0.8000
0.8000
0.7800
0.8000
85,500
+0.01(+1.27%)
Jan 23, 2019
0.7900
0.8100
0.7900
0.7900
36,500
+0.00(+0.00%)
Jan 22, 2019
0.8100
0.8100
0.7800
0.7900
28,800
-0.01(-1.25%)
Jan 21, 2019
0.8000
0.8000
0.7500
0.8000
23,180
-0.01(-1.23%)
Jan 18, 2019
0.8300
0.8400
0.8000
0.8100
26,361
-0.03(-3.57%)
Jan 17, 2019
0.8300
0.8500
0.8200
0.8400
16,200
+0.01(+1.20%)
Jan 16, 2019
0.8500
0.8600
0.8200
0.8300
35,700
-0.03(-3.49%)
Jan 15, 2019
0.8800
0.8900
0.8600
0.8600
40,900
-0.03(-3.37%)
Jan 14, 2019
0.9100
0.9100
0.8500
0.8900
28,895
+0.02(+2.30%)
Jan 11, 2019
0.8800
0.8800
0.8500
0.8700
16,988
+0.01(+1.16%)
Jan 10, 2019
0.9200
0.9200
0.8500
0.8600
163,345
-0.04(-4.44%)
Jan 09, 2019
0.9000
0.9100
0.8700
0.9000
434,000
+0.00(+0.00%)
Jan 08, 2019
0.9000
0.9000
0.8600
0.9000
28,240
+0.00(+0.00%)
Jan 07, 2019
0.9000
0.9000
0.8800
0.9000
37,610
-0.01(-1.10%)
Jan 04, 2019
0.9600
0.9600
0.8700
0.9100
98,975
-0.01(-1.09%)
Jan 03, 2019
0.8900
0.9300
0.8900
0.9200
50,430
+0.03(+3.37%)
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.