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, 2020
0.0620
0.0620
0.0500
0.0560
471,900
-0.00(-2.78%)
Feb 27, 2020
0.0660
0.0660
0.0520
0.0576
139,100
-0.01(-12.46%)
Feb 26, 2020
0.0680
0.0680
0.0589
0.0658
80,415
-0.00(-5.19%)
Feb 25, 2020
0.0698
0.0698
0.0610
0.0694
32,881
+0.00(+0.73%)
Feb 24, 2020
0.0660
0.0689
0.0620
0.0689
205,895
+0.00(+3.77%)
Feb 21, 2020
0.0620
0.0670
0.0620
0.0664
224,400
-0.00(-0.45%)
Feb 20, 2020
0.0575
0.0667
0.0575
0.0667
615,602
+0.00(+5.71%)
Feb 19, 2020
0.0710
0.0710
0.0599
0.0631
129,575
-0.00(-2.92%)
Feb 18, 2020
0.0650
0.0650
0.0570
0.0650
219,485
+0.00(+7.79%)
Feb 14, 2020
0.0599
0.0619
0.0585
0.0603
16,000
-0.00(-3.52%)
Feb 13, 2020
0.0616
0.0625
0.0576
0.0625
288,500
+0.00(+8.32%)
Feb 12, 2020
0.0578
0.0578
0.0549
0.0577
46,403
-0.00(-0.35%)
Feb 11, 2020
0.0595
0.0596
0.0546
0.0579
232,730
+0.00(+2.48%)
Feb 10, 2020
0.0495
0.0601
0.0495
0.0565
532,167
-0.00(-2.08%)
Feb 07, 2020
0.0600
0.0643
0.0515
0.0577
311,300
-0.00(-3.83%)
Feb 06, 2020
0.0627
0.0627
0.0600
0.0600
55,852
-0.00(-2.91%)
Feb 05, 2020
0.0619
0.0619
0.0618
0.0618
63,000
-0.00(-1.59%)
Feb 04, 2020
0.0600
0.0644
0.0600
0.0628
16,210
-0.00(-3.38%)
Feb 03, 2020
0.0601
0.0650
0.0601
0.0650
163,051
+0.00(+3.34%)
Jan 31, 2020
0.0625
0.0641
0.0600
0.0629
152,300
+0.00(+0.96%)
Jan 30, 2020
0.0610
0.0655
0.0610
0.0623
52,338
+0.00(+1.63%)
Jan 29, 2020
0.0600
0.0660
0.0600
0.0613
115,232
-0.00(-0.65%)
Jan 28, 2020
0.0620
0.0655
0.0608
0.0617
303,001
-0.01(-10.32%)
Jan 27, 2020
0.0655
0.0688
0.0644
0.0688
6,655
+0.00(+4.24%)
Jan 24, 2020
0.0678
0.0691
0.0660
0.0660
153,200
+0.00(+1.38%)
Jan 23, 2020
0.0608
0.0688
0.0608
0.0651
494,991
-0.00(-1.36%)
Jan 22, 2020
0.0600
0.0662
0.0600
0.0660
38,430
-0.00(-2.37%)
Jan 21, 2020
0.0780
0.0780
0.0650
0.0676
92,815
-0.00(-3.29%)
Jan 17, 2020
0.0637
0.0699
0.0637
0.0699
80,000
+0.00(+3.25%)
Jan 16, 2020
0.0700
0.0739
0.0675
0.0677
54,855
-0.00(-3.29%)
Jan 15, 2020
0.0700
0.0720
0.0700
0.0700
64,000
+0.00(+0.00%)
Jan 14, 2020
0.0733
0.0733
0.0700
0.0700
59,300
+0.00(+0.00%)
Jan 13, 2020
0.0760
0.0760
0.0700
0.0700
34,739
-0.00(-6.67%)
Jan 10, 2020
0.0724
0.0755
0.0713
0.0750
408,700
+0.00(+0.67%)
Jan 09, 2020
0.0750
0.0750
0.0687
0.0745
64,000
+0.00(+4.93%)
Jan 08, 2020
0.0710
0.0738
0.0710
0.0710
46,150
-0.00(-5.33%)
Jan 07, 2020
0.0714
0.0760
0.0687
0.0750
355,274
+0.00(+4.17%)
Jan 06, 2020
0.0750
0.0790
0.0701
0.0720
228,755
-0.00(-0.14%)
Jan 03, 2020
0.0780
0.0780
0.0721
0.0721
52,500
-0.01(-7.56%)
Jan 02, 2020
0.0810
0.0810
0.0719
0.0780
267,676
+0.00(+1.30%)
Dec 31, 2019
0.0700
0.0770
0.0690
0.0770
457,000
+0.01(+13.24%)
Dec 30, 2019
0.0660
0.0740
0.0650
0.0680
312,780
-0.00(-2.86%)
Dec 27, 2019
0.0730
0.0730
0.0672
0.0700
376,300
-0.00(-4.11%)
Dec 26, 2019
0.0740
0.0740
0.0640
0.0730
322,302
-0.00(-1.22%)
Dec 24, 2019
0.0700
0.0739
0.0670
0.0739
329,800
+0.00(+5.72%)
Dec 23, 2019
0.0652
0.0699
0.0640
0.0699
116,760
+0.00(+1.90%)
Dec 20, 2019
0.0665
0.0698
0.0664
0.0686
513,700
+0.00(+5.54%)
Dec 19, 2019
0.0691
0.0691
0.0638
0.0650
55,128
+0.00(+1.88%)
Dec 18, 2019
0.0676
0.0677
0.0610
0.0638
32,450
-0.00(-0.31%)
Dec 17, 2019
0.0668
0.0668
0.0640
0.0640
26,034
-0.01(-8.44%)
Dec 16, 2019
0.0670
0.0699
0.0646
0.0699
99,572
+0.00(+6.07%)
Dec 13, 2019
0.0630
0.0689
0.0600
0.0659
89,900
-0.00(-1.64%)
Dec 12, 2019
0.0697
0.0697
0.0621
0.0670
49,500
-0.00(-4.15%)
Dec 11, 2019
0.0661
0.0699
0.0615
0.0699
42,000
+0.00(+0.58%)
Dec 10, 2019
0.0664
0.0695
0.0610
0.0695
219,080
+0.00(+5.62%)
Dec 09, 2019
0.0625
0.0658
0.0610
0.0658
135,000
+0.00(+2.49%)
Dec 06, 2019
0.0678
0.0681
0.0627
0.0642
84,100
-0.00(-6.96%)
Dec 05, 2019
0.0630
0.0690
0.0630
0.0690
89,840
+0.00(+4.39%)
Dec 04, 2019
0.0601
0.0700
0.0600
0.0661
801,388
-0.00(-2.79%)
Dec 03, 2019
0.0698
0.0698
0.0601
0.0680
280,640
+0.00(+4.62%)
Dec 02, 2019
0.0613
0.0654
0.0600
0.0650
274,500
+0.00(+4.84%)
Nov 29, 2019
0.0649
0.0681
0.0620
0.0620
29,000
-0.00(-4.62%)
Nov 27, 2019
0.0725
0.0725
0.0650
0.0650
107,000
-0.00(-2.99%)
Nov 26, 2019
0.0650
0.0698
0.0640
0.0670
145,192
+0.00(+3.08%)
Nov 25, 2019
0.0680
0.0695
0.0650
0.0650
12,117
+0.00(+0.00%)
Nov 22, 2019
0.0676
0.0688
0.0650
0.0650
52,900
-0.00(-6.47%)
Nov 21, 2019
0.0669
0.0698
0.0640
0.0695
29,025
+0.01(+8.93%)
Nov 20, 2019
0.0640
0.0680
0.0630
0.0638
199,000
-0.00(-6.18%)
Nov 19, 2019
0.0650
0.0687
0.0640
0.0680
36,656
-0.00(-1.31%)
Nov 18, 2019
0.0670
0.0698
0.0650
0.0689
187,516
-0.00(-2.96%)
Nov 15, 2019
0.0700
0.0710
0.0679
0.0710
74,900
-0.00(-1.39%)
Nov 14, 2019
0.0700
0.0720
0.0670
0.0720
80,500
+0.00(+2.86%)
Nov 13, 2019
0.0705
0.0734
0.0690
0.0700
190,016
+0.00(+6.06%)
Nov 12, 2019
0.0700
0.0718
0.0660
0.0660
294,277
-0.00(-2.22%)
Nov 11, 2019
0.0790
0.0790
0.0675
0.0675
65,756
-0.00(-6.25%)
Nov 08, 2019
0.0790
0.0790
0.0680
0.0720
759,600
-0.00(-2.70%)
Nov 07, 2019
0.0730
0.0790
0.0698
0.0740
198,632
-0.01(-6.33%)
Nov 06, 2019
0.0809
0.0809
0.0750
0.0790
238,859
+0.00(+1.67%)
Nov 05, 2019
0.0755
0.0778
0.0740
0.0777
237,326
-0.00(-2.87%)
Nov 04, 2019
0.0800
0.0850
0.0761
0.0800
114,500
-0.00(-1.23%)
Nov 01, 2019
0.0800
0.0813
0.0773
0.0810
319,600
+0.00(+2.53%)
Oct 31, 2019
0.0700
0.0794
0.0688
0.0790
1,333,701
+0.01(+15.33%)
Oct 30, 2019
0.0688
0.0700
0.0630
0.0685
381,320
-0.00(-0.29%)
Oct 29, 2019
0.0700
0.0704
0.0650
0.0687
149,000
+0.00(+2.54%)
Oct 28, 2019
0.0700
0.0900
0.0660
0.0670
624,271
-0.00(-4.96%)
Oct 25, 2019
0.0740
0.0752
0.0700
0.0705
786,300
-0.00(-4.73%)
Oct 24, 2019
0.0710
0.0781
0.0700
0.0740
861,851
-0.01(-7.50%)
Oct 23, 2019
0.0831
0.0831
0.0800
0.0800
61,730
-0.00(-2.44%)
Oct 22, 2019
0.0852
0.0857
0.0785
0.0820
344,017
-0.00(-0.97%)
Oct 21, 2019
0.0882
0.0892
0.0828
0.0828
390,341
-0.00(-4.83%)
Oct 18, 2019
0.0875
0.0899
0.0822
0.0870
341,900
+0.00(+0.00%)
Oct 17, 2019
0.0880
0.0899
0.0840
0.0870
351,503
+0.00(+2.47%)
Oct 16, 2019
0.0888
0.0888
0.0809
0.0849
663,130
-0.00(-0.35%)
Oct 15, 2019
0.0870
0.0891
0.0800
0.0852
1,096,600
+0.00(+0.24%)
Oct 14, 2019
0.0900
0.0900
0.0808
0.0850
354,234
+0.00(+5.20%)
Oct 11, 2019
0.0800
0.0809
0.0750
0.0808
473,900
+0.00(+2.28%)
Oct 10, 2019
0.0791
0.0810
0.0710
0.0790
936,894
+0.00(+2.60%)
Oct 09, 2019
0.0820
0.0820
0.0770
0.0770
620,225
-0.00(-2.28%)
Oct 08, 2019
0.0650
0.0840
0.0650
0.0788
390,168
+0.00(+2.34%)
Oct 07, 2019
0.0800
0.0800
0.0750
0.0770
693,240
+0.00(+0.00%)
Oct 04, 2019
0.0770
0.0780
0.0712
0.0770
610,000
+0.01(+6.94%)
Oct 03, 2019
0.0740
0.0780
0.0695
0.0720
527,000
-0.00(-1.37%)
Oct 02, 2019
0.0670
0.0730
0.0642
0.0730
2,415,668
+0.02(+30.36%)
Oct 01, 2019
0.0507
0.0560
0.0507
0.0560
19,500
+0.01(+11.11%)
Sep 30, 2019
0.0560
0.0582
0.0502
0.0504
135,560
-0.01(-16.00%)
Sep 27, 2019
0.0600
0.0600
0.0597
0.0600
83,900
+0.00(+8.89%)
Sep 26, 2019
0.0540
0.0570
0.0516
0.0551
246,000
-0.00(-3.33%)
Sep 25, 2019
0.0629
0.0629
0.0570
0.0570
32,400
-0.00(-6.56%)
Sep 24, 2019
0.0570
0.0680
0.0570
0.0610
28,225
-0.01(-11.59%)
Sep 23, 2019
0.0705
0.0710
0.0652
0.0690
18,591
+0.00(+4.23%)
Sep 20, 2019
0.0662
0.0662
0.0570
0.0662
35,900
-0.00(-1.19%)
Sep 19, 2019
0.0563
0.0670
0.0563
0.0670
29,580
+0.01(+8.06%)
Sep 17, 2019
0.0620
0.0620
0.0620
0
-0.00(-0.96%)
Sep 16, 2019
0.0620
0.0626
0.0620
0.0626
32,875
+0.00(+0.81%)
Sep 13, 2019
0.0620
0.0621
0.0620
0.0621
9,000
-0.00(-7.31%)
Sep 12, 2019
0.0600
0.0670
0.0600
0.0670
58,065
-0.00(-2.90%)
Sep 11, 2019
0.0604
0.0700
0.0604
0.0690
210,000
+0.01(+13.67%)
Sep 10, 2019
0.0675
0.0675
0.0607
0.0607
31,100
-0.00(-7.04%)
Sep 09, 2019
0.0657
0.0695
0.0602
0.0653
98,300
+0.00(+2.83%)
Sep 06, 2019
0.0725
0.0725
0.0602
0.0635
21,500
-0.01(-12.77%)
Sep 05, 2019
0.0620
0.0728
0.0601
0.0728
55,250
+0.01(+11.83%)
Sep 04, 2019
0.0696
0.0733
0.0651
0.0651
166,440
-0.01(-8.31%)
Sep 03, 2019
0.0825
0.0825
0.0620
0.0710
35,805
+0.00(+3.35%)
Aug 30, 2019
0.0700
0.0700
0.0687
0.0687
23,100
+0.00(+5.69%)
Aug 29, 2019
0.0630
0.0650
0.0630
0.0650
80,658
-0.00(-2.26%)
Aug 28, 2019
0.0610
0.0700
0.0610
0.0665
112,500
-0.00(-4.86%)
Aug 27, 2019
0.0766
0.0766
0.0699
0.0699
22,872
+0.00(+4.02%)
Aug 26, 2019
0.0648
0.0743
0.0648
0.0672
60,400
-0.00(-4.00%)
Aug 23, 2019
0.0684
0.0700
0.0611
0.0700
93,400
+0.01(+11.11%)
Aug 22, 2019
0.0628
0.0688
0.0604
0.0630
48,824
+0.00(+0.00%)
Aug 21, 2019
0.0653
0.0653
0.0624
0.0630
199,200
-0.01(-12.01%)
Aug 20, 2019
0.0623
0.0716
0.0623
0.0716
72,879
+0.00(+2.58%)
Aug 19, 2019
0.0650
0.0750
0.0650
0.0698
108,587
+0.00(+1.16%)
Aug 16, 2019
0.0650
0.0697
0.0650
0.0690
169,900
+0.01(+7.81%)
Aug 15, 2019
0.0650
0.0650
0.0630
0.0640
146,300
-0.01(-11.72%)
Aug 14, 2019
0.0760
0.0780
0.0690
0.0725
158,875
-0.00(-4.10%)
Aug 13, 2019
0.0742
0.0789
0.0710
0.0756
87,174
+0.00(+1.89%)
Aug 12, 2019
0.0754
0.0805
0.0725
0.0742
365,948
-0.00(-5.24%)
Aug 09, 2019
0.0820
0.0823
0.0780
0.0783
148,200
-0.00(-4.98%)
Aug 08, 2019
0.0900
0.0900
0.0760
0.0824
258,200
-0.00(-3.06%)
Aug 07, 2019
0.0700
0.0850
0.0680
0.0850
547,295
+0.01(+15.96%)
Aug 06, 2019
0.0729
0.0733
0.0700
0.0733
46,021
-0.00(-4.81%)
Aug 05, 2019
0.0770
0.0770
0.0770
0.0770
35,019
+0.01(+11.27%)
Aug 02, 2019
0.0652
0.0700
0.0652
0.0692
16,500
-0.00(-1.28%)
Aug 01, 2019
0.0701
0.0701
0.0701
0.0701
5,500
+0.00(+4.63%)
Jul 31, 2019
0.0616
0.0688
0.0616
0.0670
102,500
-0.00(-5.63%)
Jul 29, 2019
0.0710
0.0710
0.0710
0
+0.00(+6.61%)
Jul 26, 2019
0.0666
0.0666
0.0666
0.0666
7,300
-0.00(-4.86%)
Jul 25, 2019
0.0700
0.0700
0.0700
88
+0.00(+0.00%)
Jul 24, 2019
0.0700
0.0734
0.0700
0.0700
52,600
-0.00(-0.43%)
Jul 23, 2019
0.0750
0.0770
0.0703
0.0703
132,900
-0.00(-6.27%)
Jul 22, 2019
0.0730
0.0750
0.0700
0.0750
157,350
+0.00(+6.38%)
Jul 19, 2019
0.0700
0.0714
0.0650
0.0705
192,100
+0.00(+2.03%)
Jul 18, 2019
0.0700
0.0704
0.0633
0.0691
16,300
-0.00(-2.54%)
Jul 17, 2019
0.0700
0.0709
0.0631
0.0709
73,753
+0.00(+2.60%)
Jul 16, 2019
0.0750
0.0750
0.0691
0.0691
131,000
+0.00(+1.62%)
Jul 15, 2019
0.0630
0.0701
0.0630
0.0680
108,650
+0.01(+7.94%)
Jul 12, 2019
0.0646
0.0668
0.0630
0.0630
325,700
+0.00(+0.00%)
Jul 11, 2019
0.0702
0.0703
0.0630
0.0630
53,000
-0.01(-10.00%)
Jul 10, 2019
0.0700
0.0700
0.0633
0.0700
27,000
+0.00(+0.00%)
Jul 09, 2019
0.0630
0.0700
0.0630
0.0700
147,920
+0.00(+4.95%)
Jul 08, 2019
0.0700
0.0700
0.0667
0.0667
2,130
+0.00(+1.21%)
Jul 05, 2019
0.0700
0.0700
0.0631
0.0659
39,500
-0.00(-2.37%)
Jul 02, 2019
0.0675
0.0675
0.0675
0
+0.00(+2.27%)
Jul 01, 2019
0.0656
0.0660
0.0656
0.0660
13,000
-0.00(-5.71%)
Jun 28, 2019
0.0750
0.0750
0.0700
0.0700
49,400
-0.00(-3.45%)
Jun 27, 2019
0.0725
0.0725
0.0725
0.0725
10,000
-0.00(-3.20%)
Jun 26, 2019
0.0733
0.0750
0.0670
0.0749
231,080
+0.00(+1.22%)
Jun 25, 2019
0.0680
0.0740
0.0680
0.0740
116,100
-0.00(-1.33%)
Jun 24, 2019
0.0740
0.0789
0.0670
0.0750
82,005
+0.00(+0.13%)
Jun 21, 2019
0.0780
0.0780
0.0663
0.0749
251,500
-0.00(-0.13%)
Jun 20, 2019
0.0630
0.0800
0.0630
0.0750
73,020
+0.00(+7.14%)
Jun 19, 2019
0.0691
0.0700
0.0633
0.0700
6,500
-0.00(-1.82%)
Jun 18, 2019
0.0690
0.0713
0.0684
0.0713
13,000
-0.00(-0.97%)
Jun 17, 2019
0.0635
0.0720
0.0630
0.0720
47,292
+0.00(+0.00%)
Jun 14, 2019
0.0630
0.0720
0.0630
0.0720
107,800
-0.00(-0.55%)
Jun 13, 2019
0.0700
0.0734
0.0700
0.0724
122,590
-0.00(-1.23%)
Jun 12, 2019
0.0615
0.0750
0.0615
0.0733
125,918
+0.00(+1.81%)
Jun 11, 2019
0.0684
0.0720
0.0684
0.0720
31,500
+0.00(+0.00%)
Jun 10, 2019
0.0765
0.0765
0.0720
0.0720
23,000
-0.01(-7.81%)
Jun 07, 2019
0.0850
0.0850
0.0740
0.0781
147,400
+0.00(+5.54%)
Jun 06, 2019
0.0694
0.0740
0.0694
0.0740
7,050
+0.00(+0.00%)
Jun 05, 2019
0.0661
0.0765
0.0661
0.0740
80,149
+0.00(+2.21%)
Jun 04, 2019
0.0600
0.0724
0.0600
0.0724
89,192
+0.00(+3.43%)
Jun 03, 2019
0.0707
0.0707
0.0600
0.0700
96,320
+0.01(+7.69%)
May 31, 2019
0.0600
0.0667
0.0597
0.0650
82,800
+0.01(+20.37%)
May 30, 2019
0.0624
0.0639
0.0540
0.0540
100,144
-0.01(-12.20%)
May 29, 2019
0.0615
0.0615
0.0615
0.0615
1,000
-0.00(-3.15%)
May 24, 2019
0.0635
0.0635
0.0635
0
+0.00(+6.54%)
May 22, 2019
0.0596
0.0596
0.0596
0
-0.01(-8.31%)
May 21, 2019
0.0659
0.0659
0.0600
0.0650
52,000
-0.01(-7.14%)
May 20, 2019
0.0700
0.0700
0.0600
0.0700
4,700
+0.00(+6.54%)
May 17, 2019
0.0650
0.0658
0.0631
0.0657
22,600
+0.00(+1.08%)
May 16, 2019
0.0600
0.0658
0.0600
0.0650
36,900
+0.01(+8.33%)
May 15, 2019
0.0660
0.0660
0.0600
0.0600
97,000
-0.00(-0.66%)
May 14, 2019
0.0604
0.0604
0.0604
0.0604
193
-0.01(-11.82%)
May 13, 2019
0.0600
0.0685
0.0600
0.0685
27,000
+0.01(+14.17%)
May 10, 2019
0.0600
0.0634
0.0600
0.0600
65,000
+0.00(+0.00%)
May 09, 2019
0.0600
0.0600
0.0600
0.0600
11,312
-0.00(-7.26%)
May 07, 2019
0.0647
0.0647
0.0647
0
+0.00(+2.37%)
May 06, 2019
0.0642
0.0642
0.0600
0.0632
21,515
-0.00(-4.10%)
May 03, 2019
0.0592
0.0660
0.0581
0.0659
217,800
+0.00(+4.44%)
May 02, 2019
0.0633
0.0633
0.0600
0.0631
60,005
-0.00(-2.92%)
May 01, 2019
0.0590
0.0650
0.0590
0.0650
101,270
+0.01(+10.17%)
Apr 30, 2019
0.0606
0.0634
0.0590
0.0590
72,000
-0.01(-8.39%)
Apr 29, 2019
0.0620
0.0671
0.0620
0.0644
59,843
+0.00(+3.87%)
Apr 26, 2019
0.0620
0.0620
0.0620
0.0620
7,000
+0.00(+3.33%)
Apr 25, 2019
0.0600
0.0629
0.0600
0.0600
47,000
-0.00(-6.69%)
Apr 24, 2019
0.0654
0.0654
0.0643
0.0643
36,000
+0.00(+7.17%)
Apr 23, 2019
0.0642
0.0642
0.0600
0.0600
7,097
-0.01(-8.81%)
Apr 22, 2019
0.0648
0.0658
0.0590
0.0658
159,500
+0.01(+12.10%)
Apr 18, 2019
0.0646
0.0646
0.0568
0.0587
12,800
-0.01(-9.13%)
Apr 17, 2019
0.0654
0.0658
0.0646
0.0646
26,350
+0.00(+5.56%)
Apr 16, 2019
0.0572
0.0650
0.0572
0.0612
11,800
+0.00(+2.00%)
Apr 15, 2019
0.0610
0.0659
0.0587
0.0600
51,620
+0.00(+0.00%)
Apr 12, 2019
0.0675
0.0675
0.0600
0.0600
21,500
-0.01(-9.09%)
Apr 11, 2019
0.0601
0.0660
0.0601
0.0660
26,035
+0.00(+0.00%)
Apr 10, 2019
0.0660
0.0660
0.0660
0.0660
48,250
+0.00(+5.26%)
Apr 09, 2019
0.0715
0.0715
0.0627
0.0627
152,100
-0.00(-5.00%)
Apr 08, 2019
0.0700
0.0700
0.0660
0.0660
25,850
-0.00(-4.21%)
Apr 05, 2019
0.0699
0.0699
0.0660
0.0689
26,900
+0.00(+4.39%)
Apr 04, 2019
0.0634
0.0684
0.0634
0.0660
27,400
-0.00(-4.62%)
Apr 03, 2019
0.0626
0.0692
0.0626
0.0692
68,050
+0.00(+1.02%)
Apr 02, 2019
0.0647
0.0725
0.0620
0.0685
68,550
+0.00(+4.74%)
Apr 01, 2019
0.0600
0.0701
0.0600
0.0654
14,100
-0.00(-3.82%)
Mar 29, 2019
0.0670
0.0690
0.0630
0.0680
51,500
+0.01(+9.68%)
Mar 28, 2019
0.0660
0.0670
0.0620
0.0620
50,300
-0.01(-9.22%)
Mar 27, 2019
0.0645
0.0683
0.0625
0.0683
123,675
+0.00(+3.80%)
Mar 26, 2019
0.0689
0.0689
0.0640
0.0658
179,800
+0.00(+4.28%)
Mar 25, 2019
0.0658
0.0676
0.0631
0.0631
114,500
-0.01(-8.28%)
Mar 22, 2019
0.0658
0.0700
0.0658
0.0688
131,300
+0.00(+0.58%)
Mar 21, 2019
0.0700
0.0700
0.0663
0.0684
45,312
+0.00(+1.33%)
Mar 20, 2019
0.0700
0.0700
0.0640
0.0675
61,300
+0.01(+8.87%)
Mar 19, 2019
0.0700
0.0700
0.0620
0.0620
51,000
-0.00(-4.62%)
Mar 18, 2019
0.0660
0.0700
0.0626
0.0650
120,000
-0.01(-7.14%)
Mar 15, 2019
0.0658
0.0728
0.0658
0.0700
132,200
-0.01(-8.14%)
Mar 14, 2019
0.0723
0.0762
0.0650
0.0762
30,100
+0.01(+7.32%)
Mar 13, 2019
0.0765
0.0765
0.0701
0.0710
11,050
+0.00(+1.43%)
Mar 12, 2019
0.0710
0.0769
0.0700
0.0700
153,436
+0.00(+0.00%)
Mar 11, 2019
0.0679
0.0759
0.0658
0.0700
204,953
-0.01(-8.50%)
Mar 08, 2019
0.0799
0.0799
0.0660
0.0765
102,500
+0.00(+3.38%)
Mar 07, 2019
0.0740
0.0800
0.0740
0.0740
52,237
+0.00(+0.00%)
Mar 06, 2019
0.0740
0.0740
0.0740
0.0740
14,000
-0.00(-3.77%)
Mar 05, 2019
0.0795
0.0799
0.0768
0.0769
53,055
+0.00(+2.53%)
Mar 04, 2019
0.0740
0.0806
0.0740
0.0750
150,500
+0.00(+1.35%)
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.