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
Maple Gold Mines Ltd
(OP:
MGMLF
)
0.0430
UNCHANGED
Streaming Delayed Price
Updated: 10:05 AM 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 (%)
Feb 28, 2019
0.0750
0.0849
0.0750
0.0849
20,000
+0.00(+6.13%)
Feb 27, 2019
0.0838
0.0849
0.0743
0.0800
159,399
-0.00(-5.33%)
Feb 26, 2019
0.0800
0.0845
0.0749
0.0845
156,405
+0.00(+5.63%)
Feb 25, 2019
0.0850
0.0850
0.0800
0.0800
101,407
-0.01(-5.88%)
Feb 22, 2019
0.0822
0.0850
0.0822
0.0850
7,900
+0.00(+0.95%)
Feb 21, 2019
0.0899
0.0899
0.0800
0.0842
76,022
-0.00(-3.22%)
Feb 20, 2019
0.0853
0.0890
0.0853
0.0870
170,459
+0.01(+11.97%)
Feb 19, 2019
0.0846
0.0847
0.0777
0.0777
120,079
-0.01(-9.44%)
Feb 15, 2019
0.0804
0.0858
0.0804
0.0858
14,000
+0.00(+5.15%)
Feb 14, 2019
0.0799
0.0816
0.0750
0.0816
58,100
+0.00(+4.48%)
Feb 13, 2019
0.0777
0.0883
0.0777
0.0781
17,617
-0.00(-3.70%)
Feb 12, 2019
0.0804
0.0811
0.0799
0.0811
305,000
+0.00(+1.38%)
Feb 11, 2019
0.0858
0.0858
0.0790
0.0800
58,495
-0.01(-8.26%)
Feb 08, 2019
0.0834
0.0879
0.0799
0.0872
161,200
+0.00(+5.06%)
Feb 07, 2019
0.0785
0.0840
0.0785
0.0830
28,235
-0.00(-0.36%)
Feb 06, 2019
0.0900
0.0900
0.0820
0.0833
81,004
-0.00(-2.23%)
Feb 05, 2019
0.0890
0.0893
0.0800
0.0852
129,400
+0.00(+0.00%)
Feb 04, 2019
0.0893
0.0893
0.0820
0.0852
95,030
-0.01(-8.78%)
Feb 01, 2019
0.0970
0.0970
0.0858
0.0934
47,400
+0.01(+6.74%)
Jan 31, 2019
0.0937
0.0975
0.0875
0.0875
203,490
-0.01(-6.91%)
Jan 30, 2019
0.0910
0.0960
0.0900
0.0940
83,993
+0.00(+4.44%)
Jan 29, 2019
0.0781
0.0928
0.0781
0.0900
74,800
+0.01(+10.97%)
Jan 28, 2019
0.0850
0.0850
0.0780
0.0811
65,267
-0.00(-4.59%)
Jan 25, 2019
0.0741
0.0850
0.0736
0.0850
99,300
+0.01(+6.38%)
Jan 24, 2019
0.0881
0.0881
0.0799
0.0799
19,630
-0.00(-4.31%)
Jan 23, 2019
0.0864
0.0864
0.0741
0.0835
83,950
+0.00(+4.38%)
Jan 22, 2019
0.0794
0.0800
0.0794
0.0800
15,774
+0.00(+0.88%)
Jan 18, 2019
0.0920
0.0920
0.0771
0.0793
136,000
-0.01(-9.47%)
Jan 17, 2019
0.0919
0.0919
0.0839
0.0876
18,200
-0.00(-4.78%)
Jan 15, 2019
0.0920
0.0920
0.0920
0
+0.00(+0.00%)
Jan 14, 2019
0.0840
0.0920
0.0840
0.0920
99,996
+0.01(+10.71%)
Jan 11, 2019
0.0778
0.0849
0.0778
0.0831
66,100
+0.00(+2.97%)
Jan 10, 2019
0.0849
0.0849
0.0807
0.0807
20,800
-0.00(-5.06%)
Jan 09, 2019
0.0831
0.0881
0.0806
0.0850
315,134
+0.00(+0.95%)
Jan 08, 2019
0.0809
0.0882
0.0809
0.0842
90,500
-0.01(-7.88%)
Jan 07, 2019
0.0870
0.0919
0.0870
0.0914
107,500
+0.01(+8.81%)
Jan 04, 2019
0.0800
0.0870
0.0766
0.0840
302,600
+0.01(+6.33%)
Jan 03, 2019
0.0751
0.0827
0.0741
0.0790
285,021
+0.01(+6.76%)
Jan 02, 2019
0.0710
0.0740
0.0687
0.0740
23,000
+0.00(+6.17%)
Dec 31, 2018
0.0740
0.0740
0.0681
0.0697
92,300
-0.00(-1.13%)
Dec 28, 2018
0.0740
0.0740
0.0705
0.0705
21,200
+0.00(+0.71%)
Dec 27, 2018
0.0700
0.0700
0.0700
0.0700
40,078
-0.00(-5.41%)
Dec 26, 2018
0.0700
0.0740
0.0700
0.0740
38,500
+0.00(+2.21%)
Dec 24, 2018
0.0770
0.0770
0.0700
0.0724
54,400
-0.00(-1.63%)
Dec 21, 2018
0.0789
0.0789
0.0653
0.0736
71,900
-0.00(-0.67%)
Dec 20, 2018
0.0768
0.0798
0.0700
0.0741
125,642
-0.00(-2.24%)
Dec 19, 2018
0.0640
0.0762
0.0640
0.0758
156,740
+0.01(+10.98%)
Dec 18, 2018
0.0655
0.0700
0.0655
0.0683
34,450
-0.00(-3.80%)
Dec 17, 2018
0.0722
0.0729
0.0637
0.0710
151,542
+0.00(+4.41%)
Dec 14, 2018
0.0660
0.0723
0.0660
0.0680
75,400
-0.00(-1.88%)
Dec 13, 2018
0.0750
0.0751
0.0693
0.0693
41,600
-0.01(-7.60%)
Dec 12, 2018
0.0750
0.0765
0.0750
0.0750
35,500
+0.00(+0.00%)
Dec 11, 2018
0.0772
0.0795
0.0750
0.0750
18,720
-0.00(-5.66%)
Dec 10, 2018
0.0761
0.0800
0.0724
0.0795
591,000
+0.00(+4.06%)
Dec 07, 2018
0.0749
0.0764
0.0670
0.0764
173,900
+0.00(+1.87%)
Dec 06, 2018
0.0644
0.0761
0.0644
0.0750
100,834
-0.01(-7.86%)
Dec 04, 2018
0.0760
0.0817
0.0760
0.0814
18,300
+0.00(+1.88%)
Dec 03, 2018
0.0771
0.0820
0.0760
0.0799
76,125
+0.00(+2.83%)
Nov 30, 2018
0.0760
0.0784
0.0753
0.0777
29,800
+0.00(+2.24%)
Nov 29, 2018
0.0732
0.0769
0.0660
0.0760
99,712
+0.01(+7.95%)
Nov 28, 2018
0.0750
0.0750
0.0700
0.0704
112,600
-0.00(-3.30%)
Nov 27, 2018
0.0731
0.0731
0.0651
0.0728
169,000
+0.00(+3.12%)
Nov 26, 2018
0.0695
0.0769
0.0650
0.0706
370,092
-0.00(-4.98%)
Nov 23, 2018
0.0768
0.0780
0.0743
0.0743
51,100
-0.00(-3.88%)
Nov 21, 2018
0.0773
0.0773
0.0773
0
-0.00(-3.38%)
Nov 20, 2018
0.0806
0.0806
0.0800
0.0800
49,500
+0.00(+0.00%)
Nov 19, 2018
0.0848
0.0848
0.0800
0.0800
61,000
-0.00(-1.72%)
Nov 16, 2018
0.0800
0.0849
0.0750
0.0814
255,300
-0.00(-0.73%)
Nov 15, 2018
0.0857
0.0900
0.0800
0.0820
128,502
-0.01(-8.89%)
Nov 14, 2018
0.0869
0.0900
0.0850
0.0900
166,286
+0.00(+0.45%)
Nov 13, 2018
0.0918
0.0926
0.0875
0.0896
533,900
+0.00(+0.22%)
Nov 12, 2018
0.0900
0.0905
0.0894
0.0894
134,700
-0.00(-2.93%)
Nov 09, 2018
0.0960
0.0965
0.0919
0.0921
161,700
-0.00(-1.71%)
Nov 08, 2018
0.0933
0.0999
0.0900
0.0937
171,000
+0.00(+3.77%)
Nov 07, 2018
0.0987
0.1006
0.0903
0.0903
206,000
-0.01(-6.91%)
Nov 06, 2018
0.0978
0.0983
0.0900
0.0970
237,707
+0.00(+0.41%)
Nov 05, 2018
0.0900
0.0974
0.0900
0.0966
221,207
+0.00(+0.00%)
Nov 02, 2018
0.0916
0.0966
0.0876
0.0966
75,900
-0.00(-0.10%)
Nov 01, 2018
0.0944
0.0999
0.0876
0.0967
280,310
+0.00(+4.65%)
Oct 31, 2018
0.0939
0.0973
0.0875
0.0924
661,955
-0.00(-0.96%)
Oct 30, 2018
0.0970
0.0970
0.0864
0.0933
405,199
+0.00(+3.55%)
Oct 29, 2018
0.0950
0.0951
0.0900
0.0901
98,753
-0.01(-8.90%)
Oct 26, 2018
0.0900
0.0989
0.0900
0.0989
231,300
+0.01(+9.89%)
Oct 25, 2018
0.0974
0.0974
0.0869
0.0900
203,000
-0.01(-7.02%)
Oct 24, 2018
0.0967
0.1030
0.0902
0.0968
168,197
+0.00(+4.31%)
Oct 23, 2018
0.0941
0.0950
0.0900
0.0928
588,611
+0.00(+3.11%)
Oct 22, 2018
0.0928
0.0973
0.0900
0.0900
137,464
-0.00(-2.91%)
Oct 19, 2018
0.0935
0.0935
0.0886
0.0927
134,800
-0.00(-3.44%)
Oct 18, 2018
0.0950
0.0980
0.0931
0.0960
95,500
-0.00(-1.94%)
Oct 17, 2018
0.1020
0.1039
0.0950
0.0979
168,400
-0.01(-6.58%)
Oct 16, 2018
0.1100
0.1100
0.0970
0.1048
419,156
+0.00(+2.54%)
Oct 15, 2018
0.1070
0.1098
0.1010
0.1022
372,791
-0.00(-2.67%)
Oct 12, 2018
0.0990
0.1073
0.0931
0.1050
1,981,800
+0.01(+15.38%)
Oct 11, 2018
0.0777
0.0910
0.0777
0.0910
2,153,500
+0.02(+23.31%)
Oct 10, 2018
0.0770
0.0786
0.0701
0.0738
171,806
-0.00(-6.35%)
Oct 09, 2018
0.0691
0.0788
0.0681
0.0788
52,200
-0.00(-1.50%)
Oct 08, 2018
0.0770
0.0800
0.0770
0.0800
28,000
+0.00(+3.49%)
Oct 05, 2018
0.0738
0.0775
0.0738
0.0773
30,000
+0.00(+6.92%)
Oct 04, 2018
0.0698
0.0775
0.0698
0.0723
95,606
-0.00(-2.30%)
Oct 03, 2018
0.0724
0.0775
0.0724
0.0740
20,000
-0.00(-4.52%)
Oct 02, 2018
0.0779
0.0789
0.0750
0.0775
117,990
+0.00(+0.00%)
Oct 01, 2018
0.0779
0.0779
0.0775
0.0775
65,060
-0.00(-3.13%)
Sep 28, 2018
0.0770
0.0800
0.0770
0.0800
20,500
+0.00(+3.76%)
Sep 27, 2018
0.0869
0.0869
0.0700
0.0771
156,500
-0.00(-5.98%)
Sep 26, 2018
0.0860
0.0860
0.0760
0.0820
545,966
-0.01(-7.24%)
Sep 25, 2018
0.0880
0.0900
0.0800
0.0884
315,611
+0.00(+0.11%)
Sep 24, 2018
0.0950
0.0950
0.0850
0.0883
306,406
-0.00(-4.95%)
Sep 21, 2018
0.0885
0.0940
0.0885
0.0929
320,700
+0.01(+6.78%)
Sep 20, 2018
0.0890
0.0890
0.0800
0.0870
66,700
+0.00(+2.59%)
Sep 19, 2018
0.0797
0.0868
0.0797
0.0848
196,000
-0.00(-2.53%)
Sep 18, 2018
0.0842
0.0870
0.0842
0.0870
61,500
+0.00(+0.93%)
Sep 17, 2018
0.0801
0.0862
0.0788
0.0862
28,860
+0.01(+10.51%)
Sep 14, 2018
0.0760
0.0829
0.0760
0.0780
85,000
-0.00(-2.26%)
Sep 13, 2018
0.0886
0.0920
0.0785
0.0798
88,000
-0.01(-6.99%)
Sep 12, 2018
0.0830
0.0869
0.0785
0.0858
143,400
+0.00(+5.93%)
Sep 11, 2018
0.0887
0.0887
0.0760
0.0810
273,500
+0.00(+3.18%)
Sep 10, 2018
0.0763
0.0887
0.0763
0.0785
78,673
-0.00(-0.38%)
Sep 07, 2018
0.0900
0.0900
0.0788
0.0788
402,300
-0.01(-11.16%)
Sep 06, 2018
0.0870
0.0921
0.0849
0.0887
490,000
-0.00(-3.59%)
Sep 05, 2018
0.1020
0.1020
0.0849
0.0920
257,272
-0.00(-1.71%)
Sep 04, 2018
0.1000
0.1014
0.0936
0.0936
127,200
-0.02(-14.60%)
Aug 31, 2018
0.1096
0.1096
0.1096
0
+0.02(+18.10%)
Aug 30, 2018
0.0962
0.0962
0.0928
0.0928
107,000
-0.01(-7.20%)
Aug 29, 2018
0.1000
0.1000
0.1000
0.1000
8,000
+0.00(+4.17%)
Aug 28, 2018
0.1033
0.1039
0.0935
0.0960
69,200
-0.01(-7.16%)
Aug 27, 2018
0.0990
0.1034
0.0950
0.1034
89,715
+0.01(+14.89%)
Aug 24, 2018
0.0949
0.0979
0.0900
0.0900
78,900
-0.00(-1.10%)
Aug 23, 2018
0.0801
0.0910
0.0801
0.0910
107,250
+0.01(+14.90%)
Aug 21, 2018
0.0792
0.0792
0.0792
0
-0.00(-1.74%)
Aug 20, 2018
0.0730
0.0839
0.0730
0.0806
87,500
-0.01(-6.17%)
Aug 17, 2018
0.0858
0.0859
0.0775
0.0859
54,200
+0.01(+7.64%)
Aug 16, 2018
0.0810
0.0832
0.0760
0.0798
70,100
-0.00(-0.25%)
Aug 15, 2018
0.0934
0.0934
0.0781
0.0800
33,900
-0.01(-14.62%)
Aug 14, 2018
0.0910
0.0937
0.0850
0.0937
248,100
+0.01(+10.24%)
Aug 13, 2018
0.0950
0.0950
0.0831
0.0850
468,587
-0.01(-10.53%)
Aug 10, 2018
0.1023
0.1023
0.0932
0.0950
96,600
-0.01(-5.00%)
Aug 09, 2018
0.1032
0.1055
0.0940
0.1000
359,818
+0.01(+7.41%)
Aug 08, 2018
0.0931
0.0931
0.0931
0.0931
10,000
-0.01(-6.81%)
Aug 07, 2018
0.1005
0.1005
0.0950
0.0999
69,500
+0.00(+0.00%)
Aug 06, 2018
0.1000
0.1000
0.0900
0.0999
98,684
-0.00(-2.06%)
Aug 03, 2018
0.0943
0.1033
0.0930
0.1020
79,600
+0.00(+2.00%)
Aug 02, 2018
0.1000
0.1020
0.0990
0.1000
28,000
-0.00(-2.91%)
Aug 01, 2018
0.0932
0.1069
0.0932
0.1030
39,200
+0.00(+3.00%)
Jul 31, 2018
0.0971
0.1029
0.0948
0.1000
111,450
+0.01(+8.34%)
Jul 30, 2018
0.0950
0.1035
0.0905
0.0923
79,500
-0.01(-10.04%)
Jul 27, 2018
0.0982
0.1026
0.0900
0.1026
412,700
+0.01(+14.00%)
Jul 26, 2018
0.0900
0.0954
0.0899
0.0900
169,311
-0.00(-4.26%)
Jul 25, 2018
0.0940
0.1016
0.0900
0.0940
93,200
+0.01(+10.85%)
Jul 24, 2018
0.1084
0.1127
0.0760
0.0848
183,550
-0.02(-19.24%)
Jul 23, 2018
0.1100
0.1100
0.1013
0.1050
190,782
-0.01(-4.55%)
Jul 20, 2018
0.1100
0.1100
0.1050
0.1100
151,000
+0.00(+0.00%)
Jul 19, 2018
0.1028
0.1100
0.1028
0.1100
10,100
+0.00(+1.57%)
Jul 18, 2018
0.1000
0.1083
0.1000
0.1083
45,000
+0.00(+3.14%)
Jul 17, 2018
0.0936
0.1050
0.0936
0.1050
134,450
+0.00(+0.04%)
Jul 16, 2018
0.1134
0.1143
0.0997
0.1050
71,100
-0.00(-2.99%)
Jul 12, 2018
0.1082
0.1082
0.1082
0
+0.00(+0.38%)
Jul 11, 2018
0.1100
0.1100
0.1035
0.1078
18,690
-0.00(-2.01%)
Jul 10, 2018
0.1086
0.1100
0.1021
0.1100
48,080
-0.01(-8.33%)
Jul 09, 2018
0.1166
0.1208
0.1096
0.1200
123,199
+0.00(+0.84%)
Jul 06, 2018
0.1142
0.1235
0.1100
0.1190
452,500
+0.00(+0.76%)
Jul 05, 2018
0.1162
0.1182
0.1046
0.1181
104,765
+0.01(+5.31%)
Jul 03, 2018
0.1121
0.1121
0.1121
0
-0.00(-2.48%)
Jul 02, 2018
0.1200
0.1200
0.1160
0.1150
49,930
+0.00(+0.00%)
Jun 29, 2018
0.1049
0.1161
0.1045
0.1150
73,000
+0.01(+6.98%)
Jun 28, 2018
0.0966
0.1075
0.0903
0.1075
148,180
+0.00(+0.56%)
Jun 27, 2018
0.1185
0.1185
0.1012
0.1069
344,031
-0.01(-7.04%)
Jun 26, 2018
0.1248
0.1248
0.1150
0.1150
78,160
-0.01(-6.50%)
Jun 25, 2018
0.1229
0.1250
0.1150
0.1230
110,198
+0.00(+2.50%)
Jun 22, 2018
0.1107
0.1235
0.1107
0.1200
226,961
+0.00(+4.35%)
Jun 21, 2018
0.1112
0.1200
0.1112
0.1150
40,700
-0.01(-6.12%)
Jun 20, 2018
0.1148
0.1225
0.1148
0.1225
104,545
+0.01(+6.06%)
Jun 19, 2018
0.1200
0.1200
0.1061
0.1155
111,500
-0.00(-3.75%)
Jun 18, 2018
0.1195
0.1259
0.1145
0.1200
119,773
-0.01(-4.99%)
Jun 15, 2018
0.1263
0.1170
0.1263
149,448
+0.01(+7.95%)
Jun 14, 2018
0.1195
0.1334
0.1160
0.1170
366,700
-0.02(-11.90%)
Jun 13, 2018
0.1350
0.1384
0.1290
0.1328
111,000
-0.01(-5.14%)
Jun 12, 2018
0.1400
0.1454
0.1350
0.1400
195,710
+0.00(+0.00%)
Jun 11, 2018
0.1460
0.1460
0.1350
0.1400
262,407
+0.00(+0.50%)
Jun 08, 2018
0.1406
0.1490
0.1393
0.1393
130,900
+0.01(+6.09%)
Jun 07, 2018
0.1447
0.1447
0.1281
0.1313
305,900
-0.01(-6.21%)
Jun 06, 2018
0.1400
0.1460
0.1371
0.1400
289,171
-0.00(-1.82%)
Jun 05, 2018
0.1415
0.1479
0.1351
0.1426
91,500
-0.00(-0.24%)
Jun 04, 2018
0.1488
0.1589
0.1280
0.1429
294,409
-0.01(-8.34%)
Jun 01, 2018
0.1562
0.1600
0.1450
0.1560
296,337
+0.00(+0.61%)
May 31, 2018
0.1600
0.1700
0.1500
0.1550
824,513
-0.02(-10.40%)
May 30, 2018
0.1620
0.1743
0.1600
0.1730
221,400
+0.00(+1.76%)
May 29, 2018
0.1700
0.1725
0.1630
0.1700
271,314
-0.01(-3.48%)
May 25, 2018
0.1761
0.1761
0.1761
0
-0.00(-2.15%)
May 24, 2018
0.1809
0.1819
0.1750
0.1800
157,100
-0.00(-1.67%)
May 23, 2018
0.1750
0.1848
0.1750
0.1831
65,666
-0.00(-1.32%)
May 22, 2018
0.1921
0.1921
0.1814
0.1855
77,567
-0.00(-2.37%)
May 21, 2018
0.1950
0.2000
0.1841
0.1900
74,779
+0.00(+0.90%)
May 18, 2018
0.1803
0.1883
0.1740
0.1883
146,837
+0.01(+4.61%)
May 17, 2018
0.1800
0.1849
0.1800
0.1800
161,500
+0.00(+0.00%)
May 16, 2018
0.1920
0.1920
0.1800
0.1800
136,878
+0.00(+0.00%)
May 15, 2018
0.1948
0.2000
0.1800
0.1800
491,742
-0.02(-7.74%)
May 14, 2018
0.2170
0.2170
0.1951
0.1951
157,125
-0.02(-9.76%)
May 11, 2018
0.2095
0.2162
0.2035
0.2162
118,325
+0.01(+5.46%)
May 10, 2018
0.2014
0.2050
0.1900
0.2050
56,832
+0.01(+4.75%)
May 09, 2018
0.1894
0.1959
0.1850
0.1957
95,031
+0.01(+6.65%)
May 08, 2018
0.1856
0.1874
0.1801
0.1835
56,452
-0.01(-3.93%)
May 07, 2018
0.1800
0.1960
0.1800
0.1910
136,682
+0.00(+0.90%)
May 04, 2018
0.1977
0.2001
0.1850
0.1893
68,162
-0.01(-3.66%)
May 03, 2018
0.2100
0.2100
0.1909
0.1965
460,450
+0.00(+0.77%)
May 02, 2018
0.1848
0.2119
0.1750
0.1950
279,413
+0.01(+2.85%)
May 01, 2018
0.1884
0.1896
0.1799
0.1896
10,380
+0.00(+1.39%)
Apr 30, 2018
0.1813
0.1870
0.1750
0.1870
181,528
-0.00(-1.58%)
Apr 27, 2018
0.1847
0.1900
0.1800
0.1900
52,590
+0.01(+5.56%)
Apr 26, 2018
0.1875
0.1893
0.1767
0.1800
66,300
+0.00(+0.00%)
Apr 25, 2018
0.1845
0.1920
0.1750
0.1800
107,470
-0.02(-8.11%)
Apr 24, 2018
0.1850
0.2039
0.1820
0.1959
65,459
-0.01(-3.22%)
Apr 23, 2018
0.2049
0.2053
0.1966
0.2024
168,400
-0.00(-1.99%)
Apr 20, 2018
0.2100
0.2138
0.2050
0.2065
75,950
-0.01(-4.09%)
Apr 19, 2018
0.2175
0.2200
0.2100
0.2153
258,150
-0.00(-2.11%)
Apr 18, 2018
0.2290
0.2290
0.2068
0.2200
419,499
+0.00(+0.00%)
Apr 17, 2018
0.2147
0.2200
0.2035
0.2200
176,370
+0.01(+2.45%)
Apr 16, 2018
0.2047
0.2210
0.2047
0.2147
314,248
+0.01(+3.52%)
Apr 13, 2018
0.1975
0.2074
0.1920
0.2074
249,384
+0.01(+3.70%)
Apr 12, 2018
0.2003
0.2003
0.1882
0.2000
138,907
-0.00(-1.96%)
Apr 11, 2018
0.2040
0.2057
0.1923
0.2040
205,052
+0.01(+4.94%)
Apr 10, 2018
0.2095
0.2140
0.1900
0.1944
482,199
-0.01(-6.09%)
Apr 09, 2018
0.1899
0.2116
0.1860
0.2070
1,065,950
+0.02(+11.77%)
Apr 06, 2018
0.1700
0.1865
0.1500
0.1852
1,054,497
+0.02(+10.63%)
Apr 05, 2018
0.1720
0.1820
0.1570
0.1674
218,450
-0.01(-5.69%)
Apr 04, 2018
0.1725
0.1788
0.1702
0.1775
69,650
-0.00(-2.26%)
Apr 03, 2018
0.1839
0.1839
0.1725
0.1816
22,605
+0.01(+3.71%)
Apr 02, 2018
0.1845
0.1845
0.1714
0.1751
99,330
-0.01(-5.09%)
Mar 29, 2018
0.1845
0.1845
0.1845
0
+0.00(+2.50%)
Mar 28, 2018
0.1896
0.1896
0.1717
0.1800
91,200
-0.01(-7.64%)
Mar 27, 2018
0.1830
0.1949
0.1830
0.1949
20,387
+0.01(+3.38%)
Mar 26, 2018
0.1880
0.1969
0.1831
0.1885
25,100
+0.00(+1.89%)
Mar 23, 2018
0.1930
0.1930
0.1830
0.1850
37,680
-0.01(-3.09%)
Mar 22, 2018
0.1961
0.1961
0.1831
0.1909
70,030
-0.00(-1.55%)
Mar 21, 2018
0.1870
0.1939
0.1870
0.1939
27,025
+0.01(+4.53%)
Mar 20, 2018
0.1941
0.1941
0.1855
0.1855
13,449
-0.01(-3.86%)
Mar 19, 2018
0.1817
0.1929
0.1817
0.1929
189,108
+0.01(+5.43%)
Mar 16, 2018
0.1889
0.1999
0.1774
0.1830
475,250
+0.01(+4.57%)
Mar 15, 2018
0.1800
0.1807
0.1750
0.1750
48,812
-0.01(-3.15%)
Mar 14, 2018
0.1868
0.1868
0.1721
0.1807
108,224
-0.00(-2.38%)
Mar 13, 2018
0.1908
0.1908
0.1721
0.1851
158,013
+0.00(+2.10%)
Mar 12, 2018
0.1890
0.1910
0.1812
0.1813
73,610
-0.01(-4.48%)
Mar 09, 2018
0.1888
0.1900
0.1800
0.1898
149,384
+0.00(+0.96%)
Mar 08, 2018
0.1918
0.2002
0.1872
0.1880
125,080
-0.00(-1.05%)
Mar 07, 2018
0.1992
0.1999
0.1900
0.1900
61,000
-0.01(-3.55%)
Mar 06, 2018
0.2000
0.2008
0.1880
0.1970
31,700
+0.00(+1.03%)
Mar 05, 2018
0.2044
0.2100
0.1907
0.1950
214,699
-0.01(-3.85%)
Mar 02, 2018
0.1929
0.2106
0.1880
0.2028
226,272
+0.01(+5.63%)
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.