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
(TSV:
MGM
)
0.0800
-0.0030 (-3.61%)
Streaming Delayed Price
Updated: 1:15 PM EDT, Sep 20, 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, 2022
0.3400
0.3400
0.3350
0.3350
36,149
-0.01(-1.47%)
Feb 25, 2022
0.3350
0.3400
0.3300
0.3400
90,871
+0.01(+1.49%)
Feb 24, 2022
0.3300
0.3500
0.3300
0.3350
162,351
-0.01(-2.90%)
Feb 23, 2022
0.3400
0.3500
0.3400
0.3450
85,710
-0.01(-1.43%)
Feb 22, 2022
0.3450
0.3600
0.3400
0.3500
106,581
+0.00(+0.00%)
Feb 18, 2022
0.3500
0
+0.00(+0.00%)
Feb 17, 2022
0.3700
0.3750
0.3500
0.3500
204,878
-0.02(-5.41%)
Feb 16, 2022
0.3600
0.3800
0.3600
0.3700
114,881
+0.01(+1.37%)
Feb 15, 2022
0.3650
0.3800
0.3600
0.3650
221,009
-0.01(-2.67%)
Feb 14, 2022
0.3700
0.3800
0.3650
0.3750
391,770
+0.02(+4.17%)
Feb 11, 2022
0.3550
0.3650
0.3300
0.3600
240,988
-0.01(-1.37%)
Feb 10, 2022
0.3550
0.3750
0.3450
0.3650
431,677
+0.02(+4.29%)
Feb 09, 2022
0.3300
0.3550
0.3000
0.3500
221,324
+0.02(+6.06%)
Feb 08, 2022
0.3300
0.3350
0.3250
0.3300
57,000
+0.01(+1.54%)
Feb 07, 2022
0.3100
0.3250
0.3100
0.3250
86,828
+0.02(+6.56%)
Feb 04, 2022
0.3000
0.3050
0.2900
0.3050
46,760
+0.01(+3.39%)
Feb 03, 2022
0.3000
0.3200
0.2900
0.2950
205,099
-0.01(-3.28%)
Feb 02, 2022
0.3050
0.3100
0.3050
0.3050
39,582
+0.01(+1.67%)
Feb 01, 2022
0.3050
0.3100
0.3000
0.3000
90,418
-0.01(-1.64%)
Jan 31, 2022
0.3050
0.3100
0.2950
0.3050
153,755
+0.00(+0.00%)
Jan 28, 2022
0.3150
0.3150
0.3000
0.3050
115,847
+0.00(+0.00%)
Jan 27, 2022
0.3000
0.3050
0.3000
0.3050
32,197
+0.01(+1.67%)
Jan 26, 2022
0.3050
0.3150
0.3000
0.3000
110,153
+0.00(+0.00%)
Jan 25, 2022
0.3000
0.3100
0.3000
0.3000
272,991
-0.01(-3.23%)
Jan 24, 2022
0.3150
0.3150
0.2950
0.3100
183,441
-0.01(-1.59%)
Jan 21, 2022
0.3400
0.3400
0.3100
0.3150
146,713
-0.01(-3.08%)
Jan 20, 2022
0.3450
0.3450
0.3250
0.3250
40,415
-0.02(-4.41%)
Jan 19, 2022
0.3200
0.3400
0.3200
0.3400
96,712
+0.02(+6.25%)
Jan 18, 2022
0.3250
0.3350
0.3150
0.3200
186,203
-0.01(-1.54%)
Jan 17, 2022
0.3250
0.3300
0.3250
0.3250
10,680
+0.00(+0.00%)
Jan 14, 2022
0.3250
0.3300
0.3200
0.3250
29,000
-0.01(-1.52%)
Jan 13, 2022
0.3450
0.3450
0.3200
0.3300
51,895
-0.01(-1.49%)
Jan 12, 2022
0.3450
0.3450
0.3300
0.3350
51,678
-0.02(-5.63%)
Jan 11, 2022
0.3200
0.3550
0.3150
0.3550
103,700
+0.03(+9.23%)
Jan 10, 2022
0.3100
0.3250
0.3100
0.3250
170,517
-0.01(-1.52%)
Jan 07, 2022
0.3600
0.3600
0.3250
0.3300
129,157
-0.01(-4.35%)
Jan 06, 2022
0.3650
0.3650
0.3450
0.3450
108,650
-0.02(-5.48%)
Jan 05, 2022
0.3850
0.3850
0.3650
0.3650
328,138
-0.02(-3.95%)
Jan 04, 2022
0.3750
0.3800
0.3650
0.3800
205,782
+0.01(+2.70%)
Dec 31, 2021
0.3700
0.3700
0.3700
0
+0.01(+2.78%)
Dec 30, 2021
0.3600
0.3600
0.3550
0.3600
16,286
+0.01(+1.41%)
Dec 29, 2021
0.3700
0.3750
0.3550
0.3550
294,874
-0.01(-2.74%)
Dec 24, 2021
0.3650
0.3650
0.3650
0
-0.02(-5.19%)
Dec 23, 2021
0.3450
0.3900
0.3450
0.3850
193,984
+0.04(+13.24%)
Dec 22, 2021
0.3200
0.3450
0.3200
0.3400
390,643
+0.02(+4.62%)
Dec 21, 2021
0.3250
0.3300
0.3250
0.3250
9,100
+0.01(+1.56%)
Dec 20, 2021
0.3350
0.3350
0.3200
0.3200
114,723
-0.02(-4.48%)
Dec 17, 2021
0.3300
0.3400
0.3250
0.3350
203,261
+0.03(+8.06%)
Dec 16, 2021
0.3250
0.3300
0.3100
0.3100
87,565
-0.01(-3.13%)
Dec 15, 2021
0.3200
0.3250
0.3150
0.3200
94,245
-0.01(-1.54%)
Dec 14, 2021
0.3400
0.3400
0.3250
0.3250
77,688
-0.01(-1.52%)
Dec 13, 2021
0.3400
0.3450
0.3300
0.3300
73,340
-0.01(-4.35%)
Dec 10, 2021
0.3300
0.3450
0.3250
0.3450
92,359
+0.01(+4.55%)
Dec 09, 2021
0.3200
0.3300
0.3150
0.3300
73,893
+0.02(+6.45%)
Dec 08, 2021
0.3100
0.3150
0.3100
0.3100
40,041
-0.01(-1.59%)
Dec 07, 2021
0.3050
0.3150
0.3050
0.3150
65,009
+0.00(+0.00%)
Dec 06, 2021
0.3000
0.3150
0.3000
0.3150
141,127
+0.01(+1.61%)
Dec 03, 2021
0.3150
0.3200
0.3050
0.3100
113,882
-0.01(-1.59%)
Dec 02, 2021
0.3100
0.3200
0.3050
0.3150
80,940
+0.01(+1.61%)
Dec 01, 2021
0.3050
0.3150
0.3000
0.3100
182,584
+0.00(+0.00%)
Nov 30, 2021
0.3200
0.3300
0.3100
0.3100
89,440
-0.02(-6.06%)
Nov 29, 2021
0.3250
0.3300
0.3100
0.3300
160,345
+0.02(+6.45%)
Nov 26, 2021
0.3350
0.3350
0.3050
0.3100
312,620
-0.02(-6.06%)
Nov 25, 2021
0.3350
0.3350
0.3300
0.3300
6,075
-0.01(-2.94%)
Nov 24, 2021
0.3400
0.3400
0.3300
0.3400
1,175,112
+0.00(+0.00%)
Nov 23, 2021
0.3400
0.3500
0.3400
0.3400
210,237
-0.01(-2.86%)
Nov 22, 2021
0.3500
0.3550
0.3400
0.3500
82,917
-0.01(-1.41%)
Nov 19, 2021
0.3400
0.3550
0.3400
0.3550
110,342
+0.01(+4.41%)
Nov 18, 2021
0.3700
0.3400
0.3400
0.3400
281,407
-0.03(-8.11%)
Nov 17, 2021
0.3600
0.3750
0.3600
0.3700
137,819
+0.01(+2.78%)
Nov 16, 2021
0.3700
0.3700
0.3600
0.3600
167,714
-0.01(-1.37%)
Nov 15, 2021
0.3750
0.3750
0.3600
0.3650
340,781
+0.01(+2.82%)
Nov 12, 2021
0.3500
0.3600
0.3500
0.3550
180,799
+0.00(+0.00%)
Nov 11, 2021
0.3550
0.3550
0.3500
0.3550
280,875
+0.00(+0.00%)
Nov 10, 2021
0.3500
0.3550
665,219
+0.01(+2.90%)
Nov 09, 2021
0.3450
0.3500
0.3350
0.3450
87,445
+0.00(+0.00%)
Nov 08, 2021
0.3350
0.3500
0.3350
0.3450
464,270
+0.01(+4.55%)
Nov 05, 2021
0.3350
0.3400
0.3300
0.3300
177,937
-0.01(-1.49%)
Nov 04, 2021
0.3450
0.3450
0.3250
0.3350
267,455
-0.01(-2.90%)
Nov 03, 2021
0.3250
0.3450
0.3250
0.3450
131,889
+0.02(+6.15%)
Nov 02, 2021
0.3400
0.3400
0.3250
0.3250
114,158
-0.01(-2.99%)
Nov 01, 2021
0.3400
0.3450
0.3200
0.3350
492,864
-0.01(-2.90%)
Oct 29, 2021
0.3350
0.3450
0.3200
0.3450
265,761
+0.01(+4.55%)
Oct 28, 2021
0.3200
0.3350
0.3200
0.3300
192,241
+0.02(+6.45%)
Oct 27, 2021
0.3200
0.3100
0.3000
0.3100
93,689
+0.00(+0.00%)
Oct 26, 2021
0.3150
0.3100
140,326
-0.01(-1.59%)
Oct 25, 2021
0.3150
0.3200
0.3100
0.3150
77,439
+0.01(+1.61%)
Oct 22, 2021
0.3350
0.3350
0.3100
0.3100
103,358
+0.00(+0.00%)
Oct 21, 2021
0.3200
0.3250
0.3100
0.3100
138,577
-0.02(-4.62%)
Oct 20, 2021
0.3350
0.3350
0.3250
0.3250
52,883
-0.01(-2.99%)
Oct 19, 2021
0.3300
0.3350
0.3300
0.3350
103,396
+0.00(+0.60%)
Oct 18, 2021
0.3250
0.3350
0.3050
0.3330
184,009
-0.00(-0.60%)
Oct 15, 2021
0.3300
0.3400
0.3200
0.3350
130,429
+0.02(+4.69%)
Oct 14, 2021
0.3400
0.3400
0.3200
0.3200
112,855
-0.01(-3.03%)
Oct 13, 2021
0.3250
0.3300
0.3050
0.3300
107,780
+0.01(+3.13%)
Oct 12, 2021
0.3200
0.3400
0.3200
0.3200
86,805
-0.01(-3.03%)
Oct 08, 2021
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
Oct 07, 2021
0.3000
0.3150
0.2950
0.3150
220,023
+0.02(+6.78%)
Oct 06, 2021
0.3100
0.3100
0.2900
0.2950
36,609
-0.01(-1.67%)
Oct 05, 2021
0.3050
0.3050
0.2900
0.3000
87,969
-0.01(-1.64%)
Oct 04, 2021
0.3150
0.3200
0.2900
0.3050
231,770
+0.01(+1.67%)
Oct 01, 2021
0.2850
0.3000
0.2850
0.3000
34,031
+0.02(+5.26%)
Sep 30, 2021
0.2750
0.3100
0.2750
0.2850
166,298
+0.01(+3.64%)
Sep 29, 2021
0.2800
0.2800
0.2700
0.2750
87,550
-0.01(-1.79%)
Sep 28, 2021
0.2800
0.2850
0.2700
0.2800
159,157
+0.00(+0.00%)
Sep 27, 2021
0.2800
0.2900
0.2750
0.2800
291,036
-0.00(-1.75%)
Sep 24, 2021
0.2950
0.2950
0.2800
0.2850
227,408
-0.01(-3.39%)
Sep 23, 2021
0.2900
0.2950
0.2800
0.2950
102,757
+0.00(+0.00%)
Sep 22, 2021
0.3150
0.3150
0.2900
0.2950
311,766
+0.00(+0.00%)
Sep 21, 2021
0.3250
0.3250
0.2950
0.2950
253,983
-0.01(-1.67%)
Sep 20, 2021
0.3050
0.3050
0.2800
0.3000
928,435
-0.02(-6.25%)
Sep 17, 2021
0.3350
0.3350
0.3200
0.3200
53,100
+0.00(+0.00%)
Sep 16, 2021
0.3200
0.3250
0.3150
0.3200
152,731
+0.00(+0.00%)
Sep 15, 2021
0.3250
0.3250
0.3200
0.3200
86,529
+0.00(+0.00%)
Sep 14, 2021
0.3400
0.3400
0.3200
0.3200
152,352
-0.01(-3.03%)
Sep 13, 2021
0.3400
0.3400
0.3250
0.3300
224,802
-0.01(-4.35%)
Sep 10, 2021
0.3550
0.3650
0.3450
0.3450
115,642
-0.02(-5.48%)
Sep 09, 2021
0.3500
0.3700
0.3500
0.3650
418,053
+0.03(+8.96%)
Sep 08, 2021
0.3350
0.3450
0.3300
0.3350
159,996
-0.01(-2.90%)
Sep 07, 2021
0.3650
0.3700
0.3400
0.3450
140,095
-0.01(-1.43%)
Sep 03, 2021
0.3500
0.3500
0.3500
0
+0.03(+9.37%)
Sep 02, 2021
0.3150
0.3200
0.3100
0.3200
280,744
+0.00(+0.00%)
Sep 01, 2021
0.3400
0.3450
0.3200
0.3200
455,055
-0.02(-5.88%)
Aug 31, 2021
0.3450
0.3550
0.3350
0.3400
58,150
-0.00(-1.45%)
Aug 30, 2021
0.3650
0.3650
0.3400
0.3450
64,398
-0.02(-4.17%)
Aug 27, 2021
0.3350
0.3600
0.3350
0.3600
105,850
+0.03(+9.09%)
Aug 26, 2021
0.3400
0.3400
0.3300
0.3300
108,946
-0.01(-1.49%)
Aug 25, 2021
0.3400
0.3450
0.3350
0.3350
36,124
-0.01(-1.47%)
Aug 24, 2021
0.3450
0.3500
0.3350
0.3400
57,487
-0.00(-0.87%)
Aug 23, 2021
0.3050
0.3600
0.3050
0.3430
589,542
+0.05(+18.28%)
Aug 20, 2021
0.2900
0.2950
0.2850
0.2900
126,920
+0.01(+5.45%)
Aug 19, 2021
0.2950
0.2950
0.2600
0.2750
376,099
-0.01(-3.51%)
Aug 18, 2021
0.3250
0.3250
0.2800
0.2850
569,696
-0.02(-5.00%)
Aug 17, 2021
0.3400
0.3400
0.3000
0.3000
541,202
-0.04(-10.45%)
Aug 16, 2021
0.3500
0.3500
0.3300
0.3350
316,659
-0.01(-2.90%)
Aug 13, 2021
0.3500
0.3500
0.3400
0.3450
67,763
+0.00(+1.47%)
Aug 12, 2021
0.3550
0.3550
0.3400
0.3400
50,526
-0.01(-4.23%)
Aug 11, 2021
0.3500
0.3600
0.3500
0.3550
94,400
+0.01(+1.43%)
Aug 10, 2021
0.3400
0.3500
0.3350
0.3500
137,441
+0.01(+2.94%)
Aug 09, 2021
0.3650
0.3650
0.3350
0.3400
304,153
-0.02(-5.56%)
Aug 06, 2021
0.3650
0.3650
0.3600
0.3600
118,899
-0.01(-1.37%)
Aug 05, 2021
0.3750
0.3750
0.3650
0.3650
149,097
-0.01(-1.35%)
Aug 04, 2021
0.3700
0.3750
0.3700
0.3700
30,535
+0.00(+0.00%)
Aug 03, 2021
0.3650
0.3750
0.3650
0.3700
265,527
+0.01(+1.37%)
Jul 30, 2021
0.3650
0.3650
0.3650
0
+0.01(+1.39%)
Jul 29, 2021
0.3500
0.3600
0.3500
0.3600
35,741
+0.02(+4.35%)
Jul 28, 2021
0.3400
0.3450
0.3300
0.3450
115,905
+0.00(+0.00%)
Jul 27, 2021
0.3400
0.3500
0.3400
0.3450
42,210
+0.00(+0.00%)
Jul 26, 2021
0.3700
0.3700
0.3400
0.3450
37,945
-0.02(-4.17%)
Jul 23, 2021
0.3500
0.3650
0.3400
0.3600
106,894
+0.01(+2.86%)
Jul 22, 2021
0.3550
0.3550
0.3400
0.3500
134,671
-0.01(-1.41%)
Jul 21, 2021
0.3350
0.3550
0.3250
0.3550
373,735
+0.02(+5.97%)
Jul 20, 2021
0.3600
0.3600
0.3300
0.3350
291,100
-0.01(-4.29%)
Jul 19, 2021
0.3700
0.3700
0.3450
0.3500
166,598
-0.01(-1.41%)
Jul 16, 2021
0.3850
0.3850
0.3550
0.3550
356,508
-0.03(-7.79%)
Jul 15, 2021
0.4100
0.4100
0.3800
0.3850
164,815
-0.01(-2.53%)
Jul 14, 2021
0.3950
0.4000
0.3950
0.3950
36,433
+0.00(+0.00%)
Jul 13, 2021
0.4000
0.4150
0.3800
0.3950
159,668
-0.01(-1.25%)
Jul 12, 2021
0.4100
0.4300
0.4000
0.4000
63,484
-0.02(-4.76%)
Jul 09, 2021
0.4050
0.4300
0.4050
0.4200
121,583
+0.02(+6.33%)
Jul 08, 2021
0.4350
0.4400
0.3950
0.3950
242,440
-0.04(-10.23%)
Jul 07, 2021
0.4400
0.4500
0.4300
0.4400
159,300
+0.00(+0.00%)
Jul 06, 2021
0.4500
0.4500
0.4300
0.4400
428,153
+0.01(+2.33%)
Jul 05, 2021
0.4450
0.4550
0.4200
0.4300
212,729
-0.01(-2.27%)
Jul 02, 2021
0.4400
0.4550
0.4250
0.4400
421,736
+0.02(+3.53%)
Jun 30, 2021
0.4250
0.4250
0.4250
0
+0.08(+23.19%)
Jun 29, 2021
0.3650
0.3650
0.3300
0.3450
239,410
+0.00(+1.47%)
Jun 28, 2021
0.3500
0.3500
0.3400
0.3400
85,973
-0.01(-2.86%)
Jun 25, 2021
0.3500
0.3700
0.3450
0.3500
233,279
+0.01(+2.94%)
Jun 24, 2021
0.3450
0.3600
0.3300
0.3400
495,672
-0.00(-1.45%)
Jun 23, 2021
0.3850
0.3850
0.3450
0.3450
381,959
-0.03(-6.76%)
Jun 22, 2021
0.3750
0.3800
0.3650
0.3700
161,745
-0.01(-1.33%)
Jun 21, 2021
0.3900
0.4100
0.3650
0.3750
267,326
-0.02(-3.85%)
Jun 18, 2021
0.3750
0.4000
0.3600
0.3900
207,259
+0.03(+6.85%)
Jun 17, 2021
0.3900
0.3900
0.3550
0.3650
439,338
-0.04(-9.88%)
Jun 16, 2021
0.4000
0.4100
0.3950
0.4050
171,588
+0.01(+1.25%)
Jun 15, 2021
0.4350
0.4350
0.4000
0.4000
222,031
-0.01(-2.44%)
Jun 14, 2021
0.4300
0.4300
0.4100
0.4100
123,860
-0.00(-0.73%)
Jun 11, 2021
0.4300
0.4300
0.4100
0.4130
27,550
-0.01(-1.67%)
Jun 10, 2021
0.4300
0.4300
0.4100
0.4200
165,381
-0.01(-2.33%)
Jun 09, 2021
0.4300
0.4300
0.4150
0.4300
120,288
+0.02(+6.17%)
Jun 08, 2021
0.4450
0.4600
0.3850
0.4050
506,202
-0.04(-10.00%)
Jun 07, 2021
0.4750
0.4750
0.4400
0.4500
316,455
-0.02(-3.23%)
Jun 04, 2021
0.4550
0.4750
0.4400
0.4650
182,015
+0.01(+2.20%)
Jun 03, 2021
46.50
0.4700
0.4500
0.4550
33,847,300
-0.01(-1.09%)
Jun 02, 2021
0.4650
0.4850
0.4550
0.4600
380,874
-0.01(-1.08%)
Jun 01, 2021
0.4300
0.4700
0.4300
0.4650
559,006
+0.03(+6.90%)
May 31, 2021
0.4300
0.4400
0.4200
0.4350
716,083
+0.01(+2.35%)
May 28, 2021
0.4300
0.4500
0.4100
0.4250
1,071,583
+0.01(+1.19%)
May 27, 2021
0.3950
0.4350
0.3900
0.4200
1,192,979
+0.02(+5.00%)
May 26, 2021
0.4000
0.4050
0.3700
0.4000
1,004,195
+0.02(+5.26%)
May 25, 2021
0.3800
0.3850
0.3750
0.3800
269,486
+0.01(+1.33%)
May 21, 2021
0.3750
0.3750
0.3750
0
+0.03(+7.14%)
May 20, 2021
0.3600
0.3600
0.3400
0.3500
191,458
-0.01(-1.41%)
May 19, 2021
0.3250
0.3700
0.3250
0.3550
2,191,320
+0.01(+4.41%)
May 18, 2021
0.3250
0.3450
0.3050
0.3400
160,154
+0.03(+9.68%)
May 17, 2021
0.2800
0.3100
0.2700
0.3100
230,779
+0.02(+6.90%)
May 14, 2021
0.2900
0.2950
0.2850
0.2900
183,338
+0.00(+0.00%)
May 13, 2021
0.2900
0.2950
0.2850
0.2900
122,258
+0.00(+0.00%)
May 12, 2021
0.3000
0.3200
0.2850
0.2900
497,614
-0.01(-3.33%)
May 11, 2021
0.3150
0.3150
0.3000
0.3000
86,211
-0.01(-1.64%)
May 10, 2021
0.3250
0.3300
0.3050
0.3050
308,805
-0.02(-4.69%)
May 07, 2021
0.3300
0.3300
0.3100
0.3200
215,878
+0.00(+0.00%)
May 06, 2021
0.3100
0.3300
0.3100
0.3200
137,564
+0.01(+1.59%)
May 05, 2021
0.3000
0.3200
0.3000
0.3150
283,487
+0.02(+5.00%)
May 04, 2021
0.3000
0.3000
0.2900
0.3000
149,640
+0.01(+1.69%)
May 03, 2021
0.3000
0.3000
0.2850
0.2950
217,546
-0.02(-4.84%)
Apr 30, 2021
0.3100
0.3300
0.3000
0.3100
133,217
+0.00(+0.00%)
Apr 29, 2021
0.3150
0.3150
0.3100
0.3100
42,580
-0.01(-1.59%)
Apr 28, 2021
0.3150
0.3200
0.3100
0.3150
89,635
-0.01(-1.56%)
Apr 27, 2021
0.3100
0.3400
0.3100
0.3200
403,231
+0.01(+3.23%)
Apr 26, 2021
0.3300
0.3350
0.3050
0.3100
101,695
-0.02(-6.06%)
Apr 23, 2021
0.3500
0.3500
0.3300
0.3300
57,334
-0.01(-2.94%)
Apr 22, 2021
0.3350
0.3450
0.3350
0.3400
154,678
+0.00(+0.00%)
Apr 21, 2021
0.3350
0.3400
0.3350
0.3400
72,444
+0.00(+0.00%)
Apr 20, 2021
0.3400
0.3400
0.3300
0.3400
68,489
+0.01(+1.49%)
Apr 19, 2021
0.3400
0.3450
0.3300
0.3350
78,058
-0.01(-2.90%)
Apr 16, 2021
0.3500
0.3600
0.3400
0.3450
235,617
+0.00(+1.47%)
Apr 15, 2021
0.3350
0.3600
0.3300
0.3400
353,802
+0.01(+3.03%)
Apr 14, 2021
0.3500
0.3630
0.3300
0.3300
819,275
-0.01(-2.94%)
Apr 13, 2021
0.2900
0.3500
0.2850
0.3400
1,066,727
+0.06(+19.30%)
Apr 12, 2021
0.2750
0.2900
0.2750
0.2850
444,374
+0.01(+3.64%)
Apr 09, 2021
0.2800
0.2800
0.2700
0.2750
220,468
+0.00(+0.00%)
Apr 08, 2021
0.2450
0.2850
0.2450
0.2750
570,547
+0.03(+10.00%)
Apr 07, 2021
0.2550
0.2550
0.2350
0.2500
188,281
+0.00(+0.00%)
Apr 06, 2021
0.2700
0.2700
0.2500
0.2500
286,771
-0.01(-3.85%)
Apr 05, 2021
0.2600
0.2700
0.2450
0.2600
68,634
-0.01(-1.89%)
Apr 01, 2021
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Mar 31, 2021
0.2650
0.2700
0.2650
0.2700
23,277
+0.00(+0.00%)
Mar 30, 2021
0.2850
0.2850
0.2500
0.2700
470,583
-0.01(-5.26%)
Mar 29, 2021
0.2800
0.2850
0.2750
0.2850
405,684
+0.02(+7.55%)
Mar 26, 2021
0.2450
0.2650
0.2450
0.2650
160,189
+0.03(+10.42%)
Mar 25, 2021
0.2550
0.2550
0.2350
0.2400
155,751
-0.02(-5.88%)
Mar 24, 2021
0.2700
0.2700
0.2500
0.2550
57,319
+0.00(+0.00%)
Mar 23, 2021
0.2800
0.2800
0.2550
0.2550
71,592
-0.01(-3.77%)
Mar 22, 2021
0.2850
0.2850
0.2650
0.2650
33,144
-0.01(-1.85%)
Mar 19, 2021
0.2650
0.2750
0.2650
0.2700
93,654
-0.01(-1.82%)
Mar 18, 2021
0.2700
0.2750
0.2650
0.2750
80,030
+0.01(+1.85%)
Mar 17, 2021
0.2800
0.2800
0.2650
0.2700
109,097
-0.01(-3.57%)
Mar 16, 2021
0.2900
0.2900
0.2800
0.2800
20,908
-0.00(-1.75%)
Mar 15, 2021
0.2900
0.2900
0.2750
0.2850
275,560
+0.02(+7.55%)
Mar 12, 2021
0.2500
0.2700
0.2450
0.2650
131,084
+0.02(+6.00%)
Mar 11, 2021
0.2600
0.2600
0.2450
0.2500
123,398
-0.01(-1.96%)
Mar 10, 2021
0.2550
0.2600
0.2450
0.2550
375,091
+0.01(+2.00%)
Mar 09, 2021
0.2550
0.2800
0.2500
0.2500
358,316
+0.00(+0.00%)
Mar 08, 2021
0.2900
0.2900
0.2400
0.2500
170,807
-0.02(-7.41%)
Mar 05, 2021
0.2400
0.2850
0.2350
0.2700
298,294
+0.03(+12.50%)
Mar 04, 2021
0.2500
0.2550
0.2350
0.2400
463,969
-0.02(-5.88%)
Mar 03, 2021
0.2650
0.2650
0.2550
0.2550
176,873
-0.01(-1.92%)
Mar 02, 2021
0.2650
0.2700
0.2550
0.2600
320,490
+0.00(+0.00%)
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.