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
(NY:
ASM
)
0.9870
-0.0630 (-6.00%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
0.4187
0.4200
0.3900
0.4048
395,250
-0.01(-2.76%)
Apr 29, 2020
0.4200
0.4257
0.4100
0.4163
373,836
-0.00(-0.74%)
Apr 28, 2020
0.4299
0.4299
0.3851
0.4194
486,285
+0.00(+0.60%)
Apr 27, 2020
0.4400
0.4400
0.4100
0.4169
235,980
-0.01(-1.44%)
Apr 24, 2020
0.4200
0.4250
0.4000
0.4230
359,900
+0.00(+0.48%)
Apr 23, 2020
0.4400
0.4489
0.4101
0.4210
1,034,146
+0.00(+0.26%)
Apr 22, 2020
0.4200
0.4297
0.4050
0.4199
385,632
+0.01(+1.97%)
Apr 21, 2020
0.4100
0.4118
0.3800
0.4118
565,211
-0.01(-1.77%)
Apr 20, 2020
0.4100
0.4199
0.3900
0.4192
383,197
+0.01(+2.24%)
Apr 17, 2020
0.4010
0.4136
0.3910
0.4100
241,000
-0.01(-1.66%)
Apr 16, 2020
0.4062
0.4296
0.3874
0.4169
577,410
+0.02(+5.70%)
Apr 15, 2020
0.4200
0.4200
0.3700
0.3944
577,619
-0.04(-8.24%)
Apr 14, 2020
0.4300
0.4600
0.4000
0.4298
943,450
+0.03(+7.45%)
Apr 13, 2020
0.3800
0.4100
0.3700
0.4000
934,267
+0.04(+9.98%)
Apr 09, 2020
0.3690
0.3690
0.3569
0.3637
410,100
+0.02(+6.97%)
Apr 08, 2020
0.3499
0.3525
0.3300
0.3400
192,317
-0.01(-2.69%)
Apr 07, 2020
0.3350
0.3587
0.3283
0.3494
271,904
+0.02(+6.46%)
Apr 06, 2020
0.3144
0.3400
0.3048
0.3282
349,676
+0.03(+9.58%)
Apr 03, 2020
0.3265
0.3265
0.2825
0.2995
384,300
-0.02(-5.52%)
Apr 02, 2020
0.3100
0.3300
0.3100
0.3170
410,290
-0.01(-2.82%)
Apr 01, 2020
0.3488
0.3499
0.3100
0.3262
152,782
-0.01(-4.06%)
Mar 31, 2020
0.3300
0.3499
0.3300
0.3400
93,856
+0.02(+7.46%)
Mar 30, 2020
0.3500
0.3590
0.3164
0.3164
243,726
-0.03(-8.77%)
Mar 27, 2020
0.3600
0.3699
0.3450
0.3468
265,700
-0.01(-3.67%)
Mar 26, 2020
0.3800
0.3800
0.3400
0.3600
447,096
-0.01(-3.02%)
Mar 25, 2020
0.3860
0.3956
0.3400
0.3712
552,043
-0.00(-0.75%)
Mar 24, 2020
0.3400
0.3800
0.3250
0.3740
684,884
+0.04(+11.31%)
Mar 23, 2020
0.3230
0.3398
0.3111
0.3360
612,917
+0.02(+6.67%)
Mar 20, 2020
0.3323
0.3458
0.3001
0.3150
275,700
+0.00(+0.06%)
Mar 19, 2020
0.3150
0.3399
0.2980
0.3148
609,040
+0.01(+4.93%)
Mar 18, 2020
0.3600
0.3600
0.2817
0.3000
513,199
-0.05(-15.49%)
Mar 17, 2020
0.3000
0.3850
0.2985
0.3550
766,585
+0.07(+26.74%)
Mar 16, 2020
0.2750
0.3140
0.2551
0.2801
568,590
-0.02(-5.53%)
Mar 13, 2020
0.2910
0.3400
0.2689
0.2965
594,400
+0.02(+5.48%)
Mar 12, 2020
0.3000
0.3300
0.2800
0.2811
660,095
-0.06(-18.76%)
Mar 11, 2020
0.3980
0.4000
0.3300
0.3460
476,064
-0.04(-10.85%)
Mar 10, 2020
0.3900
0.4130
0.3700
0.3881
286,363
-0.02(-5.32%)
Mar 09, 2020
0.4200
0.4200
0.3758
0.4099
441,233
-0.02(-4.67%)
Mar 06, 2020
0.4400
0.4467
0.4200
0.4300
330,100
-0.01(-1.60%)
Mar 05, 2020
0.4474
0.4478
0.4301
0.4370
315,017
-0.00(-0.82%)
Mar 04, 2020
0.4700
0.4749
0.4110
0.4406
310,789
-0.01(-1.87%)
Mar 03, 2020
0.4578
0.4600
0.4313
0.4490
534,102
+0.01(+2.05%)
Mar 02, 2020
0.4500
0.4600
0.4100
0.4400
693,760
+0.05(+13.78%)
Feb 28, 2020
0.4200
0.4300
0.3300
0.3867
1,418,700
-0.06(-14.07%)
Feb 27, 2020
0.5100
0.5100
0.4300
0.4500
1,122,393
-0.05(-10.36%)
Feb 26, 2020
0.4901
0.5075
0.4850
0.5020
580,145
+0.01(+2.41%)
Feb 25, 2020
0.5300
0.5384
0.4800
0.4902
720,399
-0.04(-6.91%)
Feb 24, 2020
0.5560
0.5600
0.5200
0.5266
696,973
-0.00(-0.64%)
Feb 21, 2020
0.5300
0.5460
0.5292
0.5300
416,600
+0.01(+2.89%)
Feb 20, 2020
0.5400
0.5466
0.5000
0.5151
517,286
-0.03(-5.76%)
Feb 19, 2020
0.5460
0.5500
0.5351
0.5466
297,938
-0.00(-0.18%)
Feb 18, 2020
0.5200
0.5500
0.5120
0.5476
539,397
+0.04(+7.48%)
Feb 14, 2020
0.5150
0.5250
0.5030
0.5095
196,000
-0.00(-0.10%)
Feb 13, 2020
0.5100
0.5100
0.5000
0.5100
204,549
+0.00(+0.85%)
Feb 12, 2020
0.5049
0.5057
0.5000
0.5057
163,879
+0.01(+1.14%)
Feb 11, 2020
0.5100
0.5100
0.5000
0.5000
245,330
-0.01(-1.96%)
Feb 10, 2020
0.5100
0.5200
0.5000
0.5100
283,736
-0.01(-1.92%)
Feb 07, 2020
0.5242
0.5338
0.5100
0.5200
167,400
-0.01(-0.99%)
Feb 06, 2020
0.5400
0.5400
0.5151
0.5252
204,077
-0.01(-1.28%)
Feb 05, 2020
0.5105
0.5400
0.5105
0.5320
110,064
+0.01(+2.72%)
Feb 04, 2020
0.5355
0.5356
0.5111
0.5179
215,041
-0.02(-3.34%)
Feb 03, 2020
0.5390
0.5457
0.5350
0.5358
195,662
-0.01(-2.24%)
Jan 31, 2020
0.5200
0.5500
0.5101
0.5481
198,800
+0.03(+5.40%)
Jan 30, 2020
0.5290
0.5340
0.5190
0.5200
158,168
-0.01(-1.89%)
Jan 29, 2020
0.5300
0.5300
0.5100
0.5300
317,510
+0.00(+0.00%)
Jan 28, 2020
0.5300
0.5400
0.5300
0.5300
182,588
-0.01(-1.01%)
Jan 27, 2020
0.5307
0.5550
0.5202
0.5354
766,600
+0.02(+3.24%)
Jan 24, 2020
0.5200
0.5281
0.5150
0.5186
347,500
-0.00(-0.27%)
Jan 23, 2020
0.5200
0.5234
0.5154
0.5200
175,792
+0.00(+0.00%)
Jan 22, 2020
0.5200
0.5300
0.5100
0.5200
104,456
-0.01(-0.99%)
Jan 21, 2020
0.5190
0.5252
0.4988
0.5252
402,250
-0.00(-0.02%)
Jan 17, 2020
0.5400
0.5400
0.5010
0.5253
487,200
-0.01(-1.32%)
Jan 16, 2020
0.5650
0.5650
0.5135
0.5323
323,474
-0.01(-1.43%)
Jan 15, 2020
0.5400
0.5600
0.5300
0.5400
197,761
+0.00(+0.37%)
Jan 14, 2020
0.5400
0.5498
0.5293
0.5380
322,864
-0.00(-0.37%)
Jan 13, 2020
0.5600
0.5600
0.5400
0.5400
288,900
-0.02(-3.57%)
Jan 10, 2020
0.5490
0.5649
0.5400
0.5600
317,500
+0.00(+0.09%)
Jan 09, 2020
0.5735
0.5777
0.5500
0.5595
271,263
-0.01(-2.53%)
Jan 08, 2020
0.5920
0.5999
0.5735
0.5740
267,818
-0.03(-4.33%)
Jan 07, 2020
0.6100
0.6100
0.5900
0.6000
279,053
-0.01(-1.64%)
Jan 06, 2020
0.6400
0.6500
0.6000
0.6100
530,585
-0.03(-4.00%)
Jan 03, 2020
0.6350
0.6400
0.6250
0.6354
608,000
+0.01(+2.14%)
Jan 02, 2020
0.5900
0.6300
0.5900
0.6221
541,825
+0.05(+7.80%)
Dec 31, 2019
0.5750
0.5800
0.5659
0.5771
224,400
+0.01(+1.25%)
Dec 30, 2019
0.5600
0.5800
0.5600
0.5700
286,074
+0.01(+1.77%)
Dec 27, 2019
0.5700
0.5723
0.5550
0.5601
418,000
+0.00(+0.02%)
Dec 26, 2019
0.5500
0.5700
0.5500
0.5600
497,116
+0.02(+3.61%)
Dec 24, 2019
0.5300
0.5437
0.5210
0.5405
219,900
+0.02(+4.08%)
Dec 23, 2019
0.5100
0.5332
0.5011
0.5193
352,767
+0.01(+2.37%)
Dec 20, 2019
0.5163
0.5300
0.5000
0.5073
434,500
-0.01(-2.44%)
Dec 19, 2019
0.5101
0.5239
0.5060
0.5200
428,320
-0.01(-1.89%)
Dec 18, 2019
0.5200
0.5500
0.5200
0.5300
97,026
-0.00(-0.36%)
Dec 17, 2019
0.5350
0.5365
0.5200
0.5319
157,302
-0.00(-0.04%)
Dec 16, 2019
0.5330
0.5550
0.5220
0.5321
309,062
-0.00(-0.17%)
Dec 13, 2019
0.5250
0.5421
0.5200
0.5330
200,200
-0.01(-1.46%)
Dec 12, 2019
0.5500
0.5597
0.5157
0.5409
275,123
+0.00(+0.32%)
Dec 11, 2019
0.5286
0.5400
0.5249
0.5392
154,304
+0.01(+2.24%)
Dec 10, 2019
0.5356
0.5356
0.5251
0.5274
172,100
+0.01(+1.42%)
Dec 09, 2019
0.5500
0.5500
0.5200
0.5200
97,955
-0.01(-1.78%)
Dec 06, 2019
0.5600
0.5700
0.5200
0.5294
214,000
-0.04(-7.16%)
Dec 05, 2019
0.5590
0.5840
0.5370
0.5702
305,238
+0.00(+0.04%)
Dec 04, 2019
0.5600
0.5800
0.5400
0.5700
238,692
+0.02(+3.64%)
Dec 03, 2019
0.5500
0.5500
0.5400
0.5500
497,845
+0.02(+4.27%)
Dec 02, 2019
0.5200
0.5300
0.5100
0.5275
243,660
-0.01(-2.13%)
Nov 29, 2019
0.5110
0.5390
0.5101
0.5390
128,000
+0.02(+4.03%)
Nov 27, 2019
0.5200
0.5299
0.5155
0.5181
74,600
-0.00(-0.44%)
Nov 26, 2019
0.5131
0.5282
0.5060
0.5204
114,823
+0.01(+1.42%)
Nov 25, 2019
0.5250
0.5400
0.5108
0.5131
173,475
-0.01(-1.89%)
Nov 22, 2019
0.5230
0.5400
0.5088
0.5230
163,100
+0.01(+1.14%)
Nov 21, 2019
0.5100
0.5199
0.4950
0.5171
211,427
-0.01(-2.43%)
Nov 20, 2019
0.5300
0.5400
0.5248
0.5300
199,693
+0.01(+1.92%)
Nov 19, 2019
0.5000
0.5300
0.4900
0.5200
291,427
+0.02(+2.97%)
Nov 18, 2019
0.5000
0.5050
0.4950
0.5050
245,319
+0.01(+2.19%)
Nov 15, 2019
0.4900
0.4999
0.4900
0.4942
181,500
-0.01(-1.48%)
Nov 14, 2019
0.4950
0.5042
0.4920
0.5016
177,228
+0.01(+2.05%)
Nov 13, 2019
0.5000
0.5067
0.4914
0.4915
89,156
+0.00(+0.31%)
Nov 12, 2019
0.5000
0.5065
0.4813
0.4900
266,849
-0.02(-2.97%)
Nov 11, 2019
0.5100
0.5194
0.4950
0.5050
165,958
-0.00(-0.59%)
Nov 08, 2019
0.4780
0.5200
0.4780
0.5080
468,500
+0.01(+2.19%)
Nov 07, 2019
0.5200
0.5300
0.4900
0.4971
291,889
-0.02(-4.40%)
Nov 06, 2019
0.5300
0.5300
0.5000
0.5200
226,126
+0.01(+2.95%)
Nov 05, 2019
0.5100
0.5310
0.4850
0.5051
364,537
-0.03(-5.27%)
Nov 04, 2019
0.5500
0.5500
0.5234
0.5332
336,536
-0.02(-3.02%)
Nov 01, 2019
0.5700
0.5744
0.5399
0.5498
327,000
-0.02(-2.66%)
Oct 31, 2019
0.5800
0.5800
0.5648
0.5648
150,063
-0.00(-0.05%)
Oct 30, 2019
0.5401
0.5800
0.5400
0.5651
148,014
+0.01(+2.34%)
Oct 29, 2019
0.5700
0.5786
0.5500
0.5522
162,551
-0.03(-4.79%)
Oct 28, 2019
0.5800
0.6000
0.5720
0.5800
357,720
+0.00(+0.03%)
Oct 25, 2019
0.5400
0.5798
0.5400
0.5798
419,000
+0.06(+12.58%)
Oct 24, 2019
0.5200
0.5210
0.5050
0.5150
171,833
+0.01(+0.98%)
Oct 23, 2019
0.5000
0.5100
0.5000
0.5100
78,456
+0.01(+1.03%)
Oct 22, 2019
0.4971
0.5100
0.4742
0.5048
140,143
+0.01(+2.48%)
Oct 21, 2019
0.5180
0.5300
0.4900
0.4926
263,163
-0.01(-2.94%)
Oct 18, 2019
0.4851
0.5100
0.4851
0.5075
209,200
+0.02(+5.18%)
Oct 17, 2019
0.4820
0.5029
0.4820
0.4825
370,254
-0.00(-0.74%)
Oct 16, 2019
0.5150
0.5200
0.4750
0.4861
456,006
-0.03(-5.32%)
Oct 15, 2019
0.5380
0.5500
0.5051
0.5134
420,917
-0.03(-5.85%)
Oct 14, 2019
0.5525
0.5576
0.5364
0.5453
157,322
-0.01(-2.50%)
Oct 11, 2019
0.5569
0.5671
0.5455
0.5593
188,000
-0.00(-0.11%)
Oct 10, 2019
0.5660
0.5709
0.5525
0.5599
239,085
-0.00(-0.04%)
Oct 09, 2019
0.5700
0.5797
0.5600
0.5601
176,010
-0.01(-1.13%)
Oct 08, 2019
0.5700
0.5800
0.5658
0.5665
336,193
+0.00(+0.12%)
Oct 07, 2019
0.5650
0.5748
0.5600
0.5658
235,861
+0.01(+1.00%)
Oct 04, 2019
0.5750
0.5750
0.5602
0.5602
398,400
-0.01(-1.79%)
Oct 03, 2019
0.5800
0.5859
0.5704
0.5704
163,757
-0.00(-0.38%)
Oct 02, 2019
0.5900
0.6100
0.5502
0.5726
457,306
-0.01(-1.11%)
Oct 01, 2019
0.5900
0.6098
0.5790
0.5790
269,362
-0.01(-1.21%)
Sep 30, 2019
0.5926
0.6123
0.5800
0.5861
344,757
-0.03(-4.88%)
Sep 27, 2019
0.6147
0.6300
0.6100
0.6162
365,500
-0.02(-2.91%)
Sep 26, 2019
0.6300
0.6402
0.6200
0.6347
282,576
+0.00(+0.75%)
Sep 25, 2019
0.6700
0.6700
0.6236
0.6300
263,714
-0.01(-1.56%)
Sep 24, 2019
0.6400
0.6549
0.6301
0.6400
349,733
-0.00(-0.02%)
Sep 23, 2019
0.6400
0.6760
0.6220
0.6401
628,138
+0.03(+4.92%)
Sep 20, 2019
0.6100
0.6150
0.6000
0.6101
196,500
+0.01(+1.33%)
Sep 19, 2019
0.6200
0.6200
0.5999
0.6021
169,456
-0.00(-0.63%)
Sep 18, 2019
0.6250
0.6250
0.6000
0.6059
351,663
-0.01(-2.27%)
Sep 17, 2019
0.6300
0.6300
0.6084
0.6200
333,573
+0.00(+0.00%)
Sep 16, 2019
0.6300
0.6300
0.5879
0.6200
461,351
+0.02(+2.48%)
Sep 13, 2019
0.6000
0.6200
0.5950
0.6050
221,800
+0.00(+0.80%)
Sep 12, 2019
0.6400
0.6409
0.6000
0.6002
387,728
-0.01(-1.43%)
Sep 11, 2019
0.6100
0.6166
0.5940
0.6089
246,657
+0.01(+1.65%)
Sep 10, 2019
0.6000
0.6131
0.5800
0.5990
337,364
-0.00(-0.17%)
Sep 09, 2019
0.6300
0.6300
0.5600
0.6000
1,094,737
-0.02(-3.16%)
Sep 06, 2019
0.6500
0.6600
0.6100
0.6196
595,800
-0.03(-5.33%)
Sep 05, 2019
0.6780
0.6800
0.6400
0.6545
544,391
-0.04(-5.14%)
Sep 04, 2019
0.6800
0.6900
0.6700
0.6900
521,262
+0.02(+2.53%)
Sep 03, 2019
0.6700
0.6880
0.6567
0.6730
866,731
+0.01(+1.97%)
Aug 30, 2019
0.6500
0.6800
0.6500
0.6600
553,700
-0.00(-0.36%)
Aug 29, 2019
0.7000
0.7000
0.6500
0.6624
837,696
-0.02(-2.23%)
Aug 28, 2019
0.6900
0.7000
0.6500
0.6775
994,055
+0.01(+1.12%)
Aug 27, 2019
0.6775
0.6916
0.6620
0.6700
1,291,298
+0.02(+2.89%)
Aug 26, 2019
0.6777
0.7000
0.6500
0.6512
767,868
+0.00(+0.18%)
Aug 23, 2019
0.6180
0.6994
0.6180
0.6500
959,000
+0.03(+4.84%)
Aug 22, 2019
0.6100
0.6300
0.6100
0.6200
311,703
+0.01(+1.64%)
Aug 21, 2019
0.6300
0.6300
0.6000
0.6100
438,036
-0.02(-3.19%)
Aug 20, 2019
0.6300
0.6600
0.6071
0.6301
839,117
-0.00(-0.46%)
Aug 19, 2019
0.6400
0.6487
0.6050
0.6330
496,563
-0.01(-2.04%)
Aug 16, 2019
0.6670
0.6688
0.6300
0.6462
653,100
-0.02(-3.38%)
Aug 15, 2019
0.6820
0.6820
0.6600
0.6688
517,208
-0.01(-0.92%)
Aug 14, 2019
0.7028
0.7100
0.6600
0.6750
617,004
+0.01(+2.21%)
Aug 13, 2019
0.7000
0.7000
0.6500
0.6604
903,350
-0.04(-5.66%)
Aug 12, 2019
0.7500
0.7500
0.6800
0.7000
821,587
-0.01(-1.41%)
Aug 09, 2019
0.7400
0.7490
0.7030
0.7100
771,700
-0.02(-3.07%)
Aug 08, 2019
0.7513
0.7730
0.7100
0.7325
939,333
-0.01(-1.01%)
Aug 07, 2019
0.7700
0.7800
0.7300
0.7400
1,525,224
+0.02(+2.78%)
Aug 06, 2019
0.7600
0.7697
0.6900
0.7200
1,205,211
-0.03(-3.92%)
Aug 05, 2019
0.7400
0.8032
0.7400
0.7494
1,562,540
+0.06(+9.10%)
Aug 02, 2019
0.6820
0.7400
0.6800
0.6869
710,200
-0.03(-4.60%)
Aug 01, 2019
0.6900
0.7000
0.6600
0.7200
1,312,219
+0.00(+0.56%)
Jul 31, 2019
0.7700
0.7700
0.7050
0.7160
655,632
-0.05(-6.66%)
Jul 30, 2019
0.7150
0.7775
0.7149
0.7671
553,907
+0.06(+8.04%)
Jul 29, 2019
0.7700
0.7800
0.7000
0.7100
791,982
-0.06(-7.78%)
Jul 26, 2019
0.8000
0.8000
0.7450
0.7699
623,600
-0.01(-1.35%)
Jul 25, 2019
0.7400
0.8020
0.7292
0.7804
1,390,181
-0.02(-2.71%)
Jul 24, 2019
0.7100
0.8098
0.7010
0.8021
1,179,521
+0.11(+16.23%)
Jul 23, 2019
0.7000
0.7100
0.6700
0.6901
645,152
-0.00(-0.49%)
Jul 22, 2019
0.7000
0.7100
0.6669
0.6935
758,377
+0.01(+1.75%)
Jul 19, 2019
0.7400
0.7400
0.6000
0.6816
1,764,800
-0.03(-4.00%)
Jul 18, 2019
0.6600
0.7300
0.6400
0.7100
1,730,376
+0.08(+12.70%)
Jul 17, 2019
0.6050
0.6398
0.5700
0.6300
1,067,260
+0.04(+7.38%)
Jul 16, 2019
0.5550
0.5978
0.5400
0.5867
514,986
+0.05(+9.89%)
Jul 15, 2019
0.5531
0.5534
0.5250
0.5339
305,625
+0.01(+1.35%)
Jul 12, 2019
0.5450
0.5599
0.5105
0.5268
394,600
-0.02(-3.32%)
Jul 11, 2019
0.5600
0.5698
0.5300
0.5449
289,065
-0.01(-1.82%)
Jul 10, 2019
0.5820
0.5889
0.5500
0.5550
439,519
-0.01(-1.98%)
Jul 09, 2019
0.5700
0.5700
0.5500
0.5662
211,742
+0.00(+0.19%)
Jul 08, 2019
0.6072
0.6072
0.5628
0.5651
242,034
-0.01(-2.28%)
Jul 05, 2019
0.5950
0.5980
0.5710
0.5783
352,800
-0.01(-1.13%)
Jul 03, 2019
0.5700
0.5950
0.5601
0.5849
427,300
+0.03(+5.41%)
Jul 02, 2019
0.5800
0.5800
0.5529
0.5549
290,687
+0.00(+0.00%)
Jul 01, 2019
0.5500
0.5800
0.5400
0.5549
456,891
+0.00(+0.71%)
Jun 28, 2019
0.5700
0.5799
0.5300
0.5510
480,300
-0.02(-2.75%)
Jun 27, 2019
0.5700
0.5700
0.5409
0.5666
204,296
-0.00(-0.60%)
Jun 26, 2019
0.5700
0.5800
0.5521
0.5700
291,353
+0.00(+0.19%)
Jun 25, 2019
0.5800
0.5889
0.5500
0.5689
494,157
+0.01(+1.59%)
Jun 24, 2019
0.5400
0.5800
0.5140
0.5600
510,992
+0.04(+7.69%)
Jun 21, 2019
0.5000
0.5300
0.5000
0.5200
191,900
+0.01(+1.96%)
Jun 20, 2019
0.5000
0.5193
0.4770
0.5100
463,978
+0.04(+7.59%)
Jun 19, 2019
0.4800
0.4800
0.4400
0.4740
307,074
-0.01(-1.27%)
Jun 18, 2019
0.5000
0.5100
0.4800
0.4801
219,105
-0.00(-1.03%)
Jun 17, 2019
0.4870
0.5100
0.4800
0.4851
168,623
-0.00(-0.39%)
Jun 14, 2019
0.4967
0.5092
0.4800
0.4870
180,100
+0.01(+1.46%)
Jun 13, 2019
0.4899
0.5049
0.4800
0.4800
83,667
-0.02(-4.61%)
Jun 12, 2019
0.5000
0.5050
0.4945
0.5032
127,949
+0.00(+0.60%)
Jun 11, 2019
0.4750
0.5080
0.4700
0.5002
181,312
+0.02(+4.21%)
Jun 10, 2019
0.5000
0.5050
0.4789
0.4800
371,027
-0.03(-5.94%)
Jun 07, 2019
0.5200
0.5295
0.5020
0.5103
179,900
+0.01(+2.06%)
Jun 06, 2019
0.5000
0.5400
0.4900
0.5000
273,807
+0.01(+2.04%)
Jun 05, 2019
0.4900
0.5400
0.4900
0.4900
231,473
+0.00(+0.10%)
Jun 04, 2019
0.4800
0.5100
0.4600
0.4895
207,928
-0.01(-1.09%)
Jun 03, 2019
0.4450
0.4990
0.4450
0.4949
445,933
+0.05(+12.48%)
May 31, 2019
0.4200
0.4450
0.4051
0.4400
279,000
+0.03(+6.80%)
May 30, 2019
0.4200
0.4200
0.3900
0.4120
150,698
-0.01(-2.11%)
May 29, 2019
0.4378
0.4378
0.4060
0.4209
81,938
-0.00(-0.96%)
May 28, 2019
0.4300
0.4390
0.4100
0.4250
124,954
+0.01(+1.19%)
May 24, 2019
0.4200
0.4500
0.4200
0.4200
100,800
-0.01(-2.33%)
May 23, 2019
0.4400
0.4500
0.4300
0.4300
139,728
+0.00(+0.49%)
May 22, 2019
0.4070
0.4358
0.4056
0.4279
135,406
+0.01(+2.08%)
May 21, 2019
0.4000
0.4324
0.4000
0.4192
234,179
+0.01(+2.22%)
May 20, 2019
0.4100
0.4200
0.3910
0.4101
209,868
-0.02(-4.54%)
May 17, 2019
0.4642
0.4647
0.4200
0.4296
406,100
-0.05(-9.75%)
May 16, 2019
0.4800
0.4855
0.4506
0.4760
74,969
+0.01(+1.30%)
May 15, 2019
0.4788
0.4880
0.4565
0.4699
58,491
-0.01(-2.10%)
May 14, 2019
0.4900
0.4850
0.4450
0.4800
130,783
+0.02(+4.35%)
May 13, 2019
0.4700
0.4700
0.4230
0.4600
509,630
-0.00(-0.04%)
May 10, 2019
0.4610
0.4990
0.4600
0.4602
160,200
+0.00(+0.04%)
May 09, 2019
0.4935
0.5000
0.4520
0.4600
576,764
-0.05(-10.21%)
May 08, 2019
0.5100
0.5399
0.5026
0.5123
169,297
+0.00(+0.22%)
May 07, 2019
0.5272
0.5449
0.5095
0.5112
169,032
-0.01(-1.92%)
May 06, 2019
0.5200
0.5400
0.5150
0.5212
219,827
+0.00(+0.23%)
May 03, 2019
0.5200
0.5300
0.5100
0.5200
231,400
+0.01(+0.97%)
May 02, 2019
0.5250
0.5400
0.5025
0.5150
148,767
-0.01(-2.63%)
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.