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 (%)
Feb 26, 2021
1.800
1.830
1.670
1.810
448,900
-0.07(-3.72%)
Feb 25, 2021
1.940
2.030
1.840
1.880
382,375
-0.08(-4.08%)
Feb 24, 2021
1.900
2.090
1.860
1.960
447,382
+0.03(+1.55%)
Feb 23, 2021
1.930
1.980
1.720
1.930
622,233
-0.04(-2.03%)
Feb 22, 2021
1.790
2.050
1.770
1.970
770,869
+0.24(+13.87%)
Feb 19, 2021
1.750
1.790
1.700
1.730
335,793
+0.05(+2.98%)
Feb 18, 2021
1.790
1.800
1.670
1.680
322,847
-0.11(-6.15%)
Feb 17, 2021
1.790
1.820
1.740
1.790
252,564
+0.02(+1.13%)
Feb 16, 2021
1.790
1.870
1.750
1.770
323,075
-0.01(-0.56%)
Feb 12, 2021
1.780
1.780
1.780
0
+0.05(+2.89%)
Feb 11, 2021
1.780
1.820
1.720
1.730
296,831
-0.07(-3.89%)
Feb 10, 2021
1.890
1.890
1.720
1.800
356,927
-0.08(-4.26%)
Feb 09, 2021
1.950
1.950
1.820
1.880
338,514
-0.01(-0.53%)
Feb 08, 2021
1.780
1.940
1.780
1.890
424,722
+0.17(+9.88%)
Feb 05, 2021
1.800
1.850
1.700
1.720
508,860
-0.11(-6.01%)
Feb 04, 2021
1.780
1.860
1.660
1.830
338,447
+0.00(+0.00%)
Feb 03, 2021
1.850
1.880
1.770
1.830
505,700
+0.05(+2.81%)
Feb 02, 2021
1.990
1.990
1.730
1.780
1,479,553
-0.56(-23.93%)
Feb 01, 2021
3.380
3.600
2.100
2.340
3,762,432
+0.76(+48.10%)
Jan 29, 2021
1.750
1.750
1.530
1.580
292,940
+0.04(+2.60%)
Jan 28, 2021
1.570
1.640
1.430
1.540
300,025
+0.16(+11.59%)
Jan 27, 2021
1.390
1.470
1.370
1.380
143,571
-0.10(-6.76%)
Jan 26, 2021
1.460
1.490
1.440
1.480
35,834
+0.04(+2.78%)
Jan 25, 2021
1.510
1.510
1.410
1.440
87,504
-0.06(-4.00%)
Jan 22, 2021
1.490
1.520
1.470
1.500
73,245
-0.02(-1.32%)
Jan 21, 2021
1.530
1.530
1.460
1.520
92,638
-0.01(-0.65%)
Jan 20, 2021
1.500
1.550
1.480
1.530
105,951
+0.04(+2.68%)
Jan 19, 2021
1.520
1.530
1.450
1.490
85,049
-0.02(-1.32%)
Jan 18, 2021
1.500
1.530
1.500
1.510
30,119
+0.03(+2.03%)
Jan 15, 2021
1.580
1.580
1.470
1.480
108,614
-0.11(-6.92%)
Jan 14, 2021
1.560
1.640
1.520
1.590
65,824
+0.03(+1.92%)
Jan 13, 2021
1.610
1.620
1.540
1.560
101,090
-0.05(-3.11%)
Jan 12, 2021
1.540
1.610
1.520
1.610
105,909
+0.05(+3.21%)
Jan 11, 2021
1.540
1.590
1.540
1.560
157,587
-0.04(-2.50%)
Jan 08, 2021
1.720
1.720
1.500
1.600
415,364
-0.16(-9.09%)
Jan 07, 2021
1.870
1.870
1.700
1.760
246,994
-0.04(-2.22%)
Jan 06, 2021
1.810
1.810
1.690
1.800
221,477
-0.01(-0.55%)
Jan 05, 2021
1.810
1.850
1.760
1.810
124,258
+0.04(+2.26%)
Jan 04, 2021
1.730
1.820
1.730
1.770
142,738
+0.12(+7.27%)
Dec 31, 2020
1.650
1.650
1.650
0
-0.05(-2.94%)
Dec 30, 2020
1.660
1.730
1.650
1.700
79,638
+0.05(+3.03%)
Dec 29, 2020
1.660
1.730
1.570
1.650
230,489
+0.06(+3.77%)
Dec 24, 2020
1.590
1.590
1.590
0
+0.02(+1.27%)
Dec 23, 2020
1.500
1.630
1.500
1.570
59,124
+0.08(+5.37%)
Dec 22, 2020
1.600
1.650
1.480
1.490
182,380
-0.06(-3.87%)
Dec 21, 2020
1.420
1.560
1.420
1.550
207,258
+0.13(+9.15%)
Dec 18, 2020
1.520
1.520
1.420
1.420
84,454
-0.05(-3.40%)
Dec 17, 2020
1.350
1.490
1.350
1.470
209,328
+0.13(+9.70%)
Dec 16, 2020
1.200
1.340
1.200
1.340
359,486
+0.14(+11.67%)
Dec 15, 2020
1.170
1.200
1.170
1.200
70,780
+0.01(+0.84%)
Dec 14, 2020
1.180
1.190
1.150
1.190
59,790
+0.02(+1.71%)
Dec 11, 2020
1.190
1.190
1.160
1.170
31,570
+0.01(+0.86%)
Dec 10, 2020
1.200
1.200
1.160
1.160
78,719
-0.02(-1.69%)
Dec 09, 2020
1.190
1.220
1.180
1.180
111,336
-0.06(-4.84%)
Dec 08, 2020
1.250
1.250
1.230
1.240
24,680
-0.02(-1.59%)
Dec 07, 2020
1.220
1.260
1.210
1.260
51,015
+0.02(+1.61%)
Dec 04, 2020
1.250
1.260
1.230
1.240
64,127
-0.02(-1.59%)
Dec 03, 2020
1.310
1.310
1.240
1.260
25,317
-0.02(-1.56%)
Dec 02, 2020
1.260
1.290
1.250
1.280
33,583
+0.03(+2.40%)
Dec 01, 2020
1.270
1.270
1.210
1.250
83,418
+0.05(+4.17%)
Nov 30, 2020
1.160
1.220
1.140
1.200
123,466
-0.01(-0.83%)
Nov 27, 2020
1.160
1.210
1.140
1.210
76,541
+0.00(+0.00%)
Nov 26, 2020
1.220
1.220
1.190
1.210
20,134
-0.01(-0.82%)
Nov 25, 2020
1.170
1.220
1.170
1.220
54,110
+0.05(+4.27%)
Nov 24, 2020
1.170
1.200
1.160
1.170
127,407
-0.06(-4.88%)
Nov 23, 2020
1.240
1.260
1.200
1.230
101,668
-0.06(-4.65%)
Nov 20, 2020
1.290
1.300
1.270
1.290
16,852
+0.04(+3.20%)
Nov 19, 2020
1.200
1.280
1.200
1.250
48,534
+0.02(+1.63%)
Nov 18, 2020
1.270
1.300
1.220
1.230
127,182
-0.07(-5.38%)
Nov 17, 2020
1.290
1.320
1.270
1.300
48,578
-0.04(-2.99%)
Nov 16, 2020
1.330
1.350
1.300
1.340
67,635
+0.04(+3.08%)
Nov 13, 2020
1.320
1.340
1.300
1.300
49,559
+0.01(+0.78%)
Nov 12, 2020
1.300
1.350
1.290
1.290
53,044
+0.01(+0.78%)
Nov 11, 2020
1.320
1.350
1.280
1.280
168,098
-0.09(-6.57%)
Nov 10, 2020
1.450
1.450
1.340
1.370
72,669
-0.08(-5.52%)
Nov 09, 2020
1.380
1.450
1.320
1.450
176,631
+0.01(+0.69%)
Nov 06, 2020
1.470
1.490
1.420
1.440
138,040
+0.01(+0.70%)
Nov 05, 2020
1.310
1.460
1.290
1.430
276,504
+0.17(+13.49%)
Nov 04, 2020
1.300
1.300
1.240
1.260
30,881
-0.04(-3.08%)
Nov 03, 2020
1.260
1.320
1.260
1.300
34,229
+0.05(+4.00%)
Nov 02, 2020
1.220
1.270
1.220
1.250
26,864
+0.05(+4.17%)
Oct 30, 2020
1.220
1.250
1.180
1.200
51,090
-0.02(-1.64%)
Oct 29, 2020
1.160
1.250
1.160
1.220
55,375
+0.01(+0.83%)
Oct 28, 2020
1.260
1.260
1.180
1.210
86,617
-0.09(-6.92%)
Oct 27, 2020
1.270
1.310
1.270
1.300
29,663
+0.04(+3.17%)
Oct 26, 2020
1.330
1.330
1.260
1.260
61,957
-0.04(-3.08%)
Oct 23, 2020
1.330
1.330
1.300
1.300
22,969
-0.02(-1.52%)
Oct 22, 2020
1.320
1.330
1.290
1.320
148,142
+0.01(+0.76%)
Oct 21, 2020
1.370
1.380
1.300
1.310
131,302
-0.03(-2.24%)
Oct 20, 2020
1.380
1.380
1.320
1.340
32,836
-0.03(-2.19%)
Oct 19, 2020
1.410
1.430
1.360
1.370
46,735
-0.02(-1.44%)
Oct 16, 2020
1.440
1.440
1.360
1.390
59,359
-0.01(-0.71%)
Oct 15, 2020
1.430
1.430
1.380
1.400
61,009
-0.02(-1.41%)
Oct 14, 2020
1.440
1.480
1.420
1.420
48,024
-0.01(-0.70%)
Oct 13, 2020
1.360
1.430
1.360
1.430
174,621
+0.05(+3.62%)
Oct 09, 2020
1.380
1.380
1.380
0
+0.08(+6.15%)
Oct 08, 2020
1.300
1.330
1.230
1.300
98,943
+0.05(+4.00%)
Oct 07, 2020
1.270
1.270
1.240
1.250
50,089
+0.00(+0.00%)
Oct 06, 2020
1.350
1.350
1.240
1.250
74,745
-0.06(-4.58%)
Oct 05, 2020
1.330
1.330
1.300
1.310
70,550
+0.01(+0.77%)
Oct 02, 2020
1.290
1.340
1.270
1.300
88,745
-0.05(-3.70%)
Oct 01, 2020
1.360
1.360
1.320
1.350
21,654
+0.01(+0.75%)
Sep 30, 2020
1.380
1.380
1.320
1.340
85,732
-0.06(-4.29%)
Sep 29, 2020
1.410
1.440
1.370
1.400
57,754
+0.00(+0.00%)
Sep 28, 2020
1.380
1.400
1.350
1.400
73,478
+0.03(+2.19%)
Sep 25, 2020
1.350
1.390
1.330
1.370
77,466
+0.00(+0.00%)
Sep 24, 2020
1.200
1.380
1.150
1.370
192,667
+0.13(+10.48%)
Sep 23, 2020
1.360
1.370
1.230
1.240
249,134
-0.16(-11.43%)
Sep 22, 2020
1.390
1.410
1.370
1.400
50,290
-0.01(-0.71%)
Sep 21, 2020
1.450
1.450
1.330
1.410
295,450
-0.11(-7.24%)
Sep 18, 2020
1.500
1.520
1.450
1.520
252,526
+0.07(+4.83%)
Sep 17, 2020
1.470
1.480
1.450
1.450
94,986
-0.04(-2.68%)
Sep 16, 2020
1.520
1.520
1.470
1.490
63,063
-0.02(-1.32%)
Sep 15, 2020
1.540
1.570
1.490
1.510
128,324
-0.02(-1.31%)
Sep 14, 2020
1.470
1.530
1.460
1.530
361,330
+0.08(+5.52%)
Sep 11, 2020
1.450
1.520
1.430
1.450
78,058
+0.00(+0.00%)
Sep 10, 2020
1.480
1.510
1.450
1.450
120,234
+0.00(+0.00%)
Sep 09, 2020
1.470
1.470
1.400
1.450
123,543
+0.03(+2.11%)
Sep 08, 2020
1.410
1.480
1.380
1.420
143,265
-0.07(-4.70%)
Sep 04, 2020
1.490
1.490
1.490
0
+0.00(+0.00%)
Sep 03, 2020
1.510
1.530
1.430
1.490
139,747
-0.02(-1.32%)
Sep 02, 2020
1.500
1.530
1.450
1.510
195,202
-0.04(-2.58%)
Sep 01, 2020
1.600
1.600
1.510
1.550
163,297
-0.02(-1.27%)
Aug 31, 2020
1.590
1.610
1.530
1.570
190,135
+0.01(+0.64%)
Aug 28, 2020
1.550
1.600
1.530
1.560
157,514
+0.02(+1.30%)
Aug 27, 2020
1.560
1.600
1.480
1.540
131,725
-0.04(-2.53%)
Aug 26, 2020
1.450
1.580
1.440
1.580
189,885
+0.14(+9.72%)
Aug 25, 2020
1.460
1.480
1.380
1.440
138,490
-0.04(-2.70%)
Aug 24, 2020
1.560
1.560
1.410
1.480
114,629
-0.06(-3.90%)
Aug 21, 2020
1.550
1.570
1.490
1.540
165,613
-0.04(-2.53%)
Aug 20, 2020
1.560
1.620
1.540
1.580
72,371
+0.02(+1.28%)
Aug 19, 2020
1.630
1.640
1.540
1.560
151,295
-0.08(-4.88%)
Aug 18, 2020
1.740
1.750
1.570
1.640
222,754
-0.03(-1.80%)
Aug 17, 2020
1.650
1.740
1.630
1.670
277,254
+0.14(+9.15%)
Aug 14, 2020
1.690
1.690
1.530
1.530
410,572
-0.16(-9.47%)
Aug 13, 2020
1.620
1.700
1.590
1.690
277,448
+0.11(+6.96%)
Aug 12, 2020
1.560
1.650
1.510
1.580
329,183
+0.05(+3.27%)
Aug 11, 2020
1.550
1.550
1.430
1.530
414,183
-0.14(-8.38%)
Aug 10, 2020
1.720
1.810
1.670
1.670
258,969
-0.07(-4.02%)
Aug 07, 2020
1.770
1.840
1.550
1.740
510,060
-0.10(-5.43%)
Aug 06, 2020
2.040
2.040
1.750
1.840
629,212
+0.01(+0.55%)
Aug 05, 2020
1.750
1.870
1.670
1.830
392,139
+0.19(+11.59%)
Aug 04, 2020
1.450
1.730
1.440
1.640
412,018
+0.23(+16.31%)
Jul 31, 2020
1.410
1.410
1.410
0
+0.07(+5.22%)
Jul 30, 2020
1.360
1.370
1.280
1.340
134,786
-0.07(-4.96%)
Jul 29, 2020
1.480
1.480
1.320
1.410
309,437
-0.06(-4.08%)
Jul 28, 2020
1.510
1.510
1.430
1.470
207,260
+0.02(+1.38%)
Jul 27, 2020
1.460
1.550
1.420
1.450
552,120
+0.13(+9.85%)
Jul 24, 2020
1.300
1.370
1.270
1.320
150,150
+0.02(+1.54%)
Jul 23, 2020
1.450
1.450
1.260
1.300
268,138
-0.08(-5.80%)
Jul 22, 2020
1.350
1.410
1.290
1.380
334,548
+0.14(+11.29%)
Jul 21, 2020
1.250
1.250
1.180
1.240
223,305
+0.10(+8.77%)
Jul 20, 2020
1.000
1.140
1.000
1.140
207,887
+0.13(+12.87%)
Jul 17, 2020
1.040
1.060
0.9800
1.010
124,770
-0.03(-2.88%)
Jul 16, 2020
1.050
1.060
1.020
1.040
19,163
-0.02(-1.89%)
Jul 15, 2020
1.050
1.060
1.010
1.060
62,557
+0.03(+2.91%)
Jul 14, 2020
1.060
1.070
1.000
1.030
87,335
-0.04(-3.74%)
Jul 13, 2020
1.130
1.150
1.050
1.070
158,046
-0.01(-0.93%)
Jul 10, 2020
1.110
1.120
1.070
1.080
125,175
-0.07(-6.09%)
Jul 09, 2020
1.140
1.190
1.110
1.150
110,553
+0.05(+4.55%)
Jul 08, 2020
1.120
1.150
1.080
1.100
202,252
-0.02(-1.79%)
Jul 07, 2020
1.100
1.140
1.070
1.120
61,801
+0.00(+0.00%)
Jul 06, 2020
1.150
1.150
1.080
1.120
53,551
+0.03(+2.75%)
Jul 03, 2020
1.130
1.130
1.050
1.090
49,651
-0.03(-2.68%)
Jul 02, 2020
1.120
1.170
1.090
1.120
167,957
+0.04(+3.70%)
Jun 30, 2020
1.080
1.080
1.080
0
+0.09(+9.09%)
Jun 29, 2020
0.9000
1.020
0.9000
0.9900
171,014
+0.09(+10.00%)
Jun 26, 2020
0.9000
0.9000
0.8900
0.9000
30,513
+0.00(+0.00%)
Jun 25, 2020
0.9100
0.9200
0.9000
0.9000
24,730
+0.01(+1.12%)
Jun 24, 2020
0.9100
0.9200
0.8700
0.8900
115,948
-0.03(-3.26%)
Jun 23, 2020
0.8700
0.9400
0.8700
0.9200
101,307
+0.06(+6.98%)
Jun 22, 2020
0.8300
0.8700
0.8200
0.8600
208,578
+0.06(+7.50%)
Jun 19, 2020
0.7900
0.8300
0.7900
0.8000
88,638
+0.02(+2.56%)
Jun 18, 2020
0.8000
0.8000
0.7600
0.7800
53,167
-0.02(-2.50%)
Jun 17, 2020
0.8300
0.8300
0.7900
0.8000
60,819
-0.01(-1.23%)
Jun 16, 2020
0.8700
0.8700
0.8100
0.8100
39,955
-0.05(-5.81%)
Jun 15, 2020
0.8000
0.8800
0.7400
0.8600
95,072
+0.03(+3.61%)
Jun 12, 2020
0.8800
0.8800
0.7600
0.8300
144,392
+0.02(+2.47%)
Jun 11, 2020
0.9500
0.9500
0.8000
0.8100
347,914
-0.15(-15.62%)
Jun 10, 2020
0.9400
0.9600
0.8900
0.9600
66,308
+0.02(+2.13%)
Jun 09, 2020
1.010
1.010
0.9400
0.9400
53,479
-0.03(-3.09%)
Jun 08, 2020
0.9700
0.9900
0.9300
0.9700
79,900
+0.05(+5.43%)
Jun 05, 2020
0.9700
0.9700
0.8800
0.9200
109,105
-0.07(-7.07%)
Jun 04, 2020
0.9900
1.010
0.9300
0.9900
83,050
+0.03(+3.13%)
Jun 03, 2020
1.030
1.030
0.9300
0.9600
156,331
-0.06(-5.88%)
Jun 02, 2020
1.110
1.130
0.9900
1.020
216,302
-0.08(-7.27%)
Jun 01, 2020
0.9900
1.100
0.9700
1.100
184,997
+0.14(+14.58%)
May 29, 2020
0.9100
0.9600
0.9100
0.9600
106,829
+0.09(+10.34%)
May 28, 2020
0.9100
0.9600
0.8300
0.8700
110,770
-0.03(-3.33%)
May 27, 2020
0.8300
0.9000
0.7800
0.9000
118,103
+0.02(+2.27%)
May 26, 2020
0.9300
0.9500
0.8100
0.8800
146,932
-0.08(-8.33%)
May 25, 2020
0.9400
0.9600
0.9300
0.9600
25,650
+0.03(+3.23%)
May 22, 2020
0.9400
1.010
0.9100
0.9300
101,227
+0.04(+4.49%)
May 21, 2020
0.9100
0.9100
0.7900
0.8900
185,401
-0.02(-2.20%)
May 20, 2020
1.020
1.050
0.9000
0.9100
456,880
+0.03(+3.41%)
May 19, 2020
0.7400
0.9000
0.7400
0.8800
335,870
+0.15(+20.55%)
May 15, 2020
0.7300
0.7300
0.7300
0
+0.17(+30.36%)
May 14, 2020
0.5600
0.5600
0.5200
0.5600
148,378
+0.01(+1.82%)
May 13, 2020
0.5500
0.5500
0.5400
0.5500
84,633
-0.02(-3.51%)
May 12, 2020
0.5700
0.5700
0.5700
0.5700
17,100
+0.00(+0.00%)
May 11, 2020
0.5500
0.5800
0.5500
0.5700
55,430
+0.02(+3.64%)
May 08, 2020
0.5400
0.5700
0.5400
0.5500
77,694
-0.02(-3.51%)
May 07, 2020
0.5900
0.5900
0.5700
0.5700
40,447
-0.02(-3.39%)
May 06, 2020
0.5700
0.5900
0.5700
0.5900
20,473
+0.05(+9.26%)
May 05, 2020
0.5800
0.5800
0.5400
0.5400
11,664
-0.04(-6.90%)
May 04, 2020
0.5800
0.5800
0.5800
0.5800
4,135
+0.02(+3.57%)
May 01, 2020
0.5200
0.5700
0.5200
0.5600
16,152
+0.00(+0.00%)
Apr 30, 2020
0.5700
0.5700
0.5400
0.5600
24,602
-0.01(-1.75%)
Apr 29, 2020
0.6000
0.6000
0.5700
0.5700
21,122
-0.03(-5.00%)
Apr 28, 2020
0.5700
0.6000
0.5500
0.6000
30,793
+0.02(+3.45%)
Apr 27, 2020
0.6000
0.6000
0.5400
0.5800
36,332
-0.02(-3.33%)
Apr 24, 2020
0.5700
0.6000
0.5700
0.6000
25,550
+0.00(+0.00%)
Apr 23, 2020
0.6100
0.6200
0.6000
0.6000
27,475
+0.01(+1.69%)
Apr 22, 2020
0.5700
0.6000
0.5700
0.5900
33,625
+0.04(+7.27%)
Apr 21, 2020
0.5500
0.5500
0.5300
0.5500
43,000
-0.02(-3.51%)
Apr 20, 2020
0.5900
0.5900
0.5500
0.5700
51,250
+0.00(+0.00%)
Apr 17, 2020
0.5500
0.5700
0.5500
0.5700
15,563
+0.01(+1.79%)
Apr 16, 2020
0.5600
0.6000
0.5600
0.5600
32,023
+0.00(+0.00%)
Apr 15, 2020
0.5800
0.5800
0.5200
0.5600
60,714
-0.02(-3.45%)
Apr 14, 2020
0.5900
0.6500
0.5600
0.5800
120,550
+0.08(+16.00%)
Apr 13, 2020
0.5300
0.5600
0.5000
0.5000
223,355
-0.01(-1.96%)
Apr 09, 2020
0.5100
0.5100
0.5100
0
+0.04(+8.51%)
Apr 08, 2020
0.5000
0.5000
0.4700
0.4700
6,425
-0.02(-4.08%)
Apr 07, 2020
0.4700
0.5000
0.4700
0.4900
23,840
+0.00(+0.00%)
Apr 06, 2020
0.4300
0.4900
0.4300
0.4900
52,821
+0.07(+16.67%)
Apr 03, 2020
0.4400
0.4500
0.4000
0.4200
51,557
-0.05(-10.64%)
Apr 02, 2020
0.4700
0.4700
0.4600
0.4700
8,250
+0.04(+9.30%)
Apr 01, 2020
0.4800
0.4800
0.4300
0.4300
19,200
-0.06(-12.24%)
Mar 31, 2020
0.5000
0.5000
0.4800
0.4900
3,500
-0.01(-2.00%)
Mar 30, 2020
0.5000
0.5000
0.4700
0.5000
39,302
+0.01(+2.04%)
Mar 27, 2020
0.4500
0.5000
0.4500
0.4900
17,400
+0.00(+0.00%)
Mar 26, 2020
0.5600
0.5600
0.4900
0.4900
9,000
-0.04(-7.55%)
Mar 25, 2020
0.5400
0.5600
0.4800
0.5300
15,500
-0.02(-3.64%)
Mar 24, 2020
0.5000
0.5500
0.5000
0.5500
77,650
+0.05(+10.00%)
Mar 23, 2020
0.4900
0.5000
0.4500
0.5000
39,956
+0.04(+8.70%)
Mar 20, 2020
0.4500
0.4800
0.4200
0.4600
19,160
-0.01(-2.13%)
Mar 19, 2020
0.4300
0.4900
0.4300
0.4700
73,472
+0.06(+14.63%)
Mar 18, 2020
0.4900
0.4900
0.4100
0.4100
44,455
-0.06(-12.77%)
Mar 17, 2020
0.4600
0.5200
0.4300
0.4700
88,686
+0.07(+17.50%)
Mar 16, 2020
0.3000
0.4100
0.2600
0.4000
140,031
-0.01(-2.44%)
Mar 13, 2020
0.4800
0.4800
0.3800
0.4100
86,337
+0.01(+2.50%)
Mar 12, 2020
0.4200
0.4200
0.3900
0.4000
37,600
-0.07(-14.89%)
Mar 11, 2020
0.5700
0.5700
0.4600
0.4700
57,664
-0.05(-9.62%)
Mar 10, 2020
0.5600
0.5600
0.5100
0.5200
25,007
-0.03(-5.45%)
Mar 09, 2020
0.5400
0.5700
0.5200
0.5500
19,260
-0.02(-3.51%)
Mar 06, 2020
0.5800
0.5800
0.5700
0.5700
7,600
-0.01(-1.72%)
Mar 05, 2020
0.5900
0.5900
0.5800
0.5800
10,500
+0.00(+0.00%)
Mar 04, 2020
0.6300
0.6300
0.5700
0.5800
73,300
-0.03(-4.92%)
Mar 03, 2020
0.5800
0.6200
0.5800
0.6100
55,480
+0.02(+3.39%)
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.