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
)
1.070
UNCHANGED
Official Closing Price
Updated: 8:00 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 (%)
Apr 29, 2022
0.7400
0.7489
0.7100
0.7160
308,768
-0.01(-1.40%)
Apr 28, 2022
0.7304
0.7448
0.7056
0.7262
387,100
+0.00(+0.57%)
Apr 27, 2022
0.7260
0.7300
0.6982
0.7221
730,944
+0.00(+0.57%)
Apr 26, 2022
0.7663
0.7750
0.7100
0.7180
462,545
-0.03(-4.57%)
Apr 25, 2022
0.7580
0.7723
0.7200
0.7524
804,505
-0.04(-5.04%)
Apr 22, 2022
0.8200
0.8300
0.7600
0.7923
863,702
-0.04(-5.25%)
Apr 21, 2022
0.8802
0.8900
0.8100
0.8362
820,752
-0.05(-6.04%)
Apr 20, 2022
0.9200
0.9200
0.8760
0.8900
815,732
-0.03(-2.99%)
Apr 19, 2022
0.9500
0.9500
0.9031
0.9174
552,594
-0.03(-3.63%)
Apr 18, 2022
0.9693
0.9850
0.9500
0.9520
510,548
-0.01(-0.76%)
Apr 14, 2022
0.9600
0.9601
0.9300
0.9593
567,768
-0.00(-0.30%)
Apr 13, 2022
0.9800
0.9799
0.9499
0.9622
473,487
-0.00(-0.49%)
Apr 12, 2022
0.9400
0.9700
0.9350
0.9669
701,388
+0.03(+3.67%)
Apr 11, 2022
0.9400
0.9525
0.9214
0.9327
576,758
+0.01(+1.38%)
Apr 08, 2022
0.9101
0.9432
0.9101
0.9200
511,916
+0.01(+1.10%)
Apr 07, 2022
0.8964
0.9224
0.8900
0.9100
444,492
+0.02(+1.80%)
Apr 06, 2022
0.9098
0.9199
0.8900
0.8939
264,905
-0.02(-1.75%)
Apr 05, 2022
0.9300
0.9495
0.8932
0.9098
472,085
-0.02(-1.90%)
Apr 04, 2022
0.9411
0.9599
0.9114
0.9274
436,554
-0.01(-1.24%)
Apr 01, 2022
0.9420
0.9450
0.9210
0.9390
195,287
-0.00(-0.11%)
Mar 31, 2022
0.9300
0.9500
0.9220
0.9400
235,221
+0.01(+1.08%)
Mar 30, 2022
0.9100
0.9500
0.9100
0.9300
366,924
+0.02(+1.64%)
Mar 29, 2022
0.8700
0.9199
0.8700
0.9150
703,403
-0.01(-0.54%)
Mar 28, 2022
0.9400
0.9499
0.8900
0.9200
416,086
-0.03(-3.54%)
Mar 25, 2022
0.9599
0.9698
0.9301
0.9538
405,598
-0.02(-1.65%)
Mar 24, 2022
0.9866
0.9900
0.9531
0.9698
539,399
-0.00(-0.02%)
Mar 23, 2022
0.9700
0.9800
0.9451
0.9700
315,522
+0.02(+2.63%)
Mar 22, 2022
0.9590
0.9700
0.9300
0.9451
442,150
-0.03(-3.07%)
Mar 21, 2022
0.9690
1.000
0.9651
0.9750
562,035
+0.01(+0.62%)
Mar 18, 2022
0.9700
0.9885
0.9501
0.9690
408,020
+0.01(+0.52%)
Mar 17, 2022
0.9450
0.9800
0.9410
0.9640
706,608
+0.04(+4.78%)
Mar 16, 2022
0.9000
0.9280
0.8800
0.9200
663,461
+0.00(+0.00%)
Mar 15, 2022
0.9000
0.9264
0.8613
0.9200
446,617
+0.02(+2.23%)
Mar 14, 2022
0.9657
0.9707
0.8767
0.8999
827,346
-0.11(-10.90%)
Mar 11, 2022
1.050
1.050
1.000
1.010
492,898
-0.03(-2.88%)
Mar 10, 2022
1.000
1.040
0.9900
1.040
828,512
+0.06(+5.87%)
Mar 09, 2022
0.9500
1.010
0.9302
0.9823
749,687
-0.01(-1.42%)
Mar 08, 2022
0.9900
1.060
0.9711
0.9965
1,856,566
+0.05(+5.12%)
Mar 07, 2022
0.9100
0.9600
0.8983
0.9480
1,353,610
+0.06(+6.64%)
Mar 04, 2022
0.8500
0.8900
0.8454
0.8890
821,538
+0.04(+4.22%)
Mar 03, 2022
0.8624
0.8634
0.8219
0.8530
314,836
-0.00(-0.22%)
Mar 02, 2022
0.8550
0.8599
0.8304
0.8549
376,050
-0.02(-1.74%)
Mar 01, 2022
0.8200
0.8700
0.8012
0.8700
932,771
+0.07(+9.21%)
Feb 28, 2022
0.8302
0.8400
0.7500
0.7966
618,204
-0.01(-1.04%)
Feb 25, 2022
0.7900
0.8050
0.7725
0.8050
347,063
+0.01(+0.75%)
Feb 24, 2022
0.8400
0.8475
0.7801
0.7990
842,002
-0.00(-0.13%)
Feb 23, 2022
0.7900
0.8100
0.7800
0.8000
364,607
+0.01(+1.27%)
Feb 22, 2022
0.8100
0.8197
0.7709
0.7900
309,859
+0.00(+0.22%)
Feb 18, 2022
0.7883
0
-0.04(-4.84%)
Feb 17, 2022
0.8300
0.8300
0.7911
0.8284
545,450
+0.02(+2.27%)
Feb 16, 2022
0.7800
0.8100
0.7800
0.8100
309,123
+0.02(+2.57%)
Feb 15, 2022
0.7900
0.7971
0.7525
0.7897
287,524
-0.01(-0.93%)
Feb 14, 2022
0.7950
0.8099
0.7820
0.7971
573,719
+0.03(+3.92%)
Feb 11, 2022
0.7315
0.7749
0.7311
0.7670
585,664
+0.04(+5.36%)
Feb 10, 2022
0.7400
0.7700
0.7229
0.7280
324,801
-0.01(-1.48%)
Feb 09, 2022
0.7450
0.7600
0.7385
0.7389
366,754
-0.00(-0.61%)
Feb 08, 2022
0.7300
0.7500
0.7300
0.7434
163,105
+0.00(+0.20%)
Feb 07, 2022
0.7100
0.7500
0.7100
0.7419
410,168
+0.03(+4.48%)
Feb 04, 2022
0.7100
0.7200
0.7071
0.7101
314,882
+0.01(+0.97%)
Feb 03, 2022
0.7183
0.7017
0.7033
551,760
-0.03(-3.79%)
Feb 02, 2022
0.7799
0.7799
0.7300
0.7310
378,581
-0.02(-2.53%)
Feb 01, 2022
0.7450
0.7611
0.7411
0.7500
287,696
+0.01(+1.54%)
Jan 31, 2022
0.7200
0.7499
0.7386
432,300
+0.01(+1.19%)
Jan 28, 2022
0.7540
0.7540
0.7000
0.7299
825,741
-0.01(-1.36%)
Jan 27, 2022
0.7790
0.7790
0.7400
0.7400
846,377
-0.03(-3.96%)
Jan 26, 2022
0.8100
0.8150
0.7705
0.7705
538,987
-0.03(-4.29%)
Jan 25, 2022
0.7840
0.8198
0.7800
0.8050
321,285
+0.01(+0.66%)
Jan 24, 2022
0.8200
0.8200
0.7550
0.7997
683,869
-0.02(-2.77%)
Jan 21, 2022
0.8900
0.8997
0.8019
0.8225
638,821
-0.06(-6.53%)
Jan 20, 2022
0.9200
0.9290
0.8707
0.8800
768,387
-0.02(-2.59%)
Jan 19, 2022
0.8300
0.9200
0.8202
0.9034
1,535,251
+0.09(+11.38%)
Jan 18, 2022
0.8148
0.8189
0.7820
0.8111
598,699
+0.02(+3.08%)
Jan 14, 2022
0.7869
0
+0.00(+0.63%)
Jan 13, 2022
0.7850
0.8099
0.7710
0.7820
410,792
-0.02(-3.00%)
Jan 12, 2022
0.7900
0.8062
0.7881
0.8062
400,015
+0.02(+2.19%)
Jan 11, 2022
0.7800
0.7950
0.7750
0.7889
459,840
+0.01(+1.81%)
Jan 10, 2022
0.8000
0.8000
0.7627
0.7749
423,994
-0.02(-1.91%)
Jan 07, 2022
0.7818
0.7945
0.7703
0.7900
273,311
+0.01(+1.67%)
Jan 06, 2022
0.8000
0.8047
0.7703
0.7770
604,570
-0.03(-3.48%)
Jan 05, 2022
0.8209
0.8500
0.8047
0.8050
357,551
-0.04(-4.25%)
Jan 04, 2022
0.8300
0.8459
0.8250
0.8407
245,834
+0.00(+0.08%)
Jan 03, 2022
0.8500
0.8600
0.8049
0.8400
265,275
-0.02(-2.44%)
Dec 31, 2021
0.8118
0.8610
0.8047
0.8610
704,197
+0.05(+5.97%)
Dec 30, 2021
0.8000
0.8255
0.8000
0.8125
346,889
+0.01(+0.89%)
Dec 29, 2021
0.8000
0.8300
0.8000
0.8053
383,286
-0.00(-0.22%)
Dec 28, 2021
0.8100
0.8300
0.8005
0.8071
521,415
-0.01(-1.63%)
Dec 27, 2021
0.8202
0.8344
0.8102
0.8205
451,586
-0.03(-3.24%)
Dec 23, 2021
0.8101
0.8600
0.8101
0.8480
368,534
+0.03(+3.41%)
Dec 22, 2021
0.8200
0.8300
0.7700
0.8200
430,495
+0.00(+0.48%)
Dec 21, 2021
0.8268
0.8298
0.8057
0.8161
395,960
+0.01(+0.75%)
Dec 20, 2021
0.8066
0.8147
0.7903
0.8100
281,172
-0.00(-0.01%)
Dec 17, 2021
0.8348
0.8378
0.8000
0.8101
300,645
-0.01(-1.42%)
Dec 16, 2021
0.7920
0.8326
0.7920
0.8218
519,402
+0.04(+4.77%)
Dec 15, 2021
0.7966
0.8000
0.7600
0.7844
573,933
-0.02(-1.94%)
Dec 14, 2021
0.7999
0.8052
0.7550
0.7999
643,825
-0.01(-0.66%)
Dec 13, 2021
0.8120
0.8160
0.7931
0.8052
356,942
+0.00(+0.31%)
Dec 10, 2021
0.8223
0.8300
0.8011
0.8027
233,972
-0.02(-2.13%)
Dec 09, 2021
0.8700
0.8743
0.8200
0.8202
386,842
-0.04(-5.17%)
Dec 08, 2021
0.8500
0.8685
0.8426
0.8649
261,936
+0.01(+1.36%)
Dec 07, 2021
0.8500
0.8660
0.8330
0.8533
232,121
+0.01(+0.76%)
Dec 06, 2021
0.8171
0.8493
0.8101
0.8469
437,991
+0.01(+1.39%)
Dec 03, 2021
0.8118
0.8360
0.7801
0.8353
708,421
+0.02(+2.37%)
Dec 02, 2021
0.8400
0.8400
0.8050
0.8160
481,152
-0.01(-1.41%)
Dec 01, 2021
0.8880
0.8900
0.8157
0.8277
583,270
-0.05(-5.51%)
Nov 30, 2021
0.8700
0.8890
0.8400
0.8760
729,220
-0.00(-0.08%)
Nov 29, 2021
0.9000
0.9100
0.8600
0.8767
543,907
-0.02(-2.21%)
Nov 26, 2021
0.9300
0.9300
0.8725
0.8965
280,145
-0.03(-3.42%)
Nov 24, 2021
0.9249
0.9499
0.9139
0.9282
255,111
-0.01(-1.26%)
Nov 23, 2021
0.9750
0.9990
0.9000
0.9400
1,078,394
-0.05(-4.76%)
Nov 22, 2021
1.000
1.010
0.9569
0.9870
578,602
-0.03(-3.24%)
Nov 19, 2021
1.040
1.040
1.000
1.020
500,071
-0.02(-1.92%)
Nov 18, 2021
1.050
1.040
1.020
1.040
370,465
-0.02(-1.89%)
Nov 17, 2021
1.070
1.090
1.040
1.060
410,366
+0.00(+0.00%)
Nov 16, 2021
1.050
1.070
1.040
1.060
696,384
+0.01(+0.95%)
Nov 15, 2021
1.050
1.070
1.010
1.050
530,267
+0.00(+0.00%)
Nov 12, 2021
1.020
1.080
1.020
1.050
600,238
+0.00(+0.00%)
Nov 11, 2021
0.9700
1.050
0.9672
1.050
1,327,680
+0.10(+10.85%)
Nov 10, 2021
1.040
0.9472
1,586,295
-0.07(-7.14%)
Nov 09, 2021
0.9800
1.020
0.9573
1.020
684,453
+0.04(+4.19%)
Nov 08, 2021
0.9600
0.9800
0.9604
0.9790
528,266
+0.02(+1.66%)
Nov 05, 2021
0.9451
0.9630
0.9300
0.9630
324,705
+0.01(+1.49%)
Nov 04, 2021
0.9550
0.9693
0.9451
0.9489
450,122
+0.01(+1.10%)
Nov 03, 2021
0.9328
0.9500
0.9200
0.9386
428,394
+0.00(+0.00%)
Nov 02, 2021
0.9650
0.9799
0.9114
0.9386
478,387
-0.02(-2.51%)
Nov 01, 2021
0.9400
0.9830
0.9490
0.9628
695,502
+0.01(+1.45%)
Oct 29, 2021
0.9600
0.9600
0.9250
0.9490
360,280
-0.01(-0.84%)
Oct 28, 2021
0.9330
0.9600
0.9200
0.9570
702,728
+0.04(+4.88%)
Oct 27, 2021
0.9100
0.9300
0.9098
0.9125
235,608
-0.01(-0.75%)
Oct 26, 2021
0.9228
0.9194
262,399
-0.02(-1.86%)
Oct 25, 2021
0.9250
0.9368
0.9100
0.9368
518,074
+0.03(+3.12%)
Oct 22, 2021
0.9399
0.9499
0.9050
0.9085
747,922
-0.01(-1.03%)
Oct 21, 2021
0.9484
0.9598
0.9150
0.9180
398,605
-0.03(-3.37%)
Oct 20, 2021
0.9300
0.9684
0.9062
0.9500
975,634
+0.04(+4.40%)
Oct 19, 2021
0.9000
0.9345
0.8900
0.9100
619,443
+0.02(+1.79%)
Oct 18, 2021
0.9300
0.9366
0.8850
0.8940
461,933
-0.04(-3.87%)
Oct 15, 2021
0.8800
0.9456
0.8701
0.9300
1,196,120
+0.04(+4.49%)
Oct 14, 2021
0.9200
0.9375
0.8802
0.8900
706,051
-0.02(-2.20%)
Oct 13, 2021
0.8200
0.9200
0.8153
0.9100
1,647,971
+0.10(+12.23%)
Oct 12, 2021
0.8189
0.8398
0.8001
0.8108
393,007
-0.01(-1.22%)
Oct 11, 2021
0.8205
0.8297
0.8035
0.8208
278,311
+0.00(+0.02%)
Oct 08, 2021
0.8300
0.8332
0.8011
0.8206
498,545
+0.01(+1.32%)
Oct 07, 2021
0.8100
0.8100
0.7923
0.8099
330,531
+0.01(+1.04%)
Oct 06, 2021
0.7800
0.8099
0.7706
0.8016
340,502
-0.00(-0.42%)
Oct 05, 2021
0.8000
0.8110
0.7800
0.8050
668,174
-0.01(-1.83%)
Oct 04, 2021
0.8200
0.8300
0.8100
0.8200
399,688
-0.01(-0.73%)
Oct 01, 2021
0.8400
0.8436
0.8087
0.8260
400,918
+0.00(+0.12%)
Sep 30, 2021
0.7700
0.8389
0.7694
0.8250
698,829
+0.05(+6.99%)
Sep 29, 2021
0.8000
0.8070
0.7711
0.7711
609,464
-0.04(-4.47%)
Sep 28, 2021
0.8200
0.8288
0.8001
0.8072
419,601
-0.02(-2.44%)
Sep 27, 2021
0.8346
0.8500
0.8274
0.8274
254,250
-0.01(-0.86%)
Sep 24, 2021
0.8237
0.8515
0.8200
0.8346
179,212
-0.01(-1.64%)
Sep 23, 2021
0.8600
0.8600
0.8250
0.8485
320,536
+0.02(+2.23%)
Sep 22, 2021
0.8100
0.8600
0.8100
0.8300
638,563
+0.03(+3.69%)
Sep 21, 2021
0.8300
0.8300
0.8000
0.8005
827,835
+0.00(+0.06%)
Sep 20, 2021
0.8200
0.8369
0.8000
0.8000
947,377
-0.06(-6.98%)
Sep 17, 2021
0.8638
0.8738
0.8310
0.8600
551,553
-0.01(-1.58%)
Sep 16, 2021
0.8900
0.8950
0.8510
0.8738
776,308
-0.03(-3.35%)
Sep 15, 2021
0.9000
0.9400
0.9000
0.9041
404,019
-0.02(-2.68%)
Sep 14, 2021
0.9169
0.9398
0.9033
0.9290
472,699
-0.00(-0.36%)
Sep 13, 2021
0.9000
0.9452
0.8900
0.9324
1,378,002
-0.01(-0.68%)
Sep 10, 2021
0.9816
0.9945
0.9015
0.9388
684,414
-0.04(-4.30%)
Sep 09, 2021
1.000
1.010
0.9618
0.9810
531,694
-0.01(-0.92%)
Sep 08, 2021
1.040
1.040
0.9901
0.9901
469,749
-0.06(-5.70%)
Sep 07, 2021
1.060
1.080
1.020
1.050
501,607
-0.01(-0.94%)
Sep 03, 2021
1.030
1.070
1.030
1.060
871,505
+0.04(+3.92%)
Sep 02, 2021
1.030
1.040
1.020
1.020
351,037
-0.01(-0.97%)
Sep 01, 2021
1.020
1.050
1.000
1.030
513,136
+0.01(+0.98%)
Aug 31, 2021
1.000
1.030
1.000
1.020
291,528
+0.00(+0.00%)
Aug 30, 2021
1.020
1.031
1.000
1.020
320,633
-0.01(-0.97%)
Aug 27, 2021
0.9567
1.030
0.9567
1.030
593,527
+0.07(+6.88%)
Aug 26, 2021
0.9700
0.9800
0.9500
0.9637
355,222
-0.01(-0.86%)
Aug 25, 2021
0.9900
1.020
0.9700
0.9721
372,343
-0.04(-3.75%)
Aug 24, 2021
0.9800
1.018
0.9800
1.010
452,473
+0.03(+3.06%)
Aug 23, 2021
0.9500
0.9850
0.9400
0.9800
388,405
+0.05(+5.38%)
Aug 20, 2021
0.8700
0.9392
0.8300
0.9300
895,168
+0.06(+6.74%)
Aug 19, 2021
0.9200
0.9301
0.8610
0.8713
904,885
-0.06(-6.31%)
Aug 18, 2021
0.9800
0.9800
0.9300
0.9300
596,749
-0.05(-5.07%)
Aug 17, 2021
1.010
1.020
0.9624
0.9797
710,759
-0.02(-2.03%)
Aug 16, 2021
1.020
1.030
1.000
1.000
368,360
-0.04(-3.85%)
Aug 13, 2021
0.9900
1.040
0.9900
1.040
659,526
+0.05(+5.41%)
Aug 12, 2021
0.9900
1.000
0.9704
0.9866
383,056
+0.01(+0.67%)
Aug 11, 2021
0.9900
1.010
0.9800
0.9800
414,338
-0.01(-1.01%)
Aug 10, 2021
1.000
1.000
0.9800
0.9900
309,453
+0.00(+0.28%)
Aug 09, 2021
1.000
1.020
0.9800
0.9872
618,563
-0.04(-4.16%)
Aug 06, 2021
1.020
1.030
0.9830
1.030
500,058
+0.00(+0.00%)
Aug 05, 2021
1.050
1.050
1.000
1.030
491,863
-0.01(-0.96%)
Aug 04, 2021
1.090
1.090
1.010
1.040
391,312
-0.02(-1.89%)
Aug 03, 2021
1.050
1.060
1.030
1.060
277,546
+0.02(+1.92%)
Aug 02, 2021
1.090
1.090
1.030
1.040
343,162
-0.03(-2.80%)
Jul 30, 2021
1.050
1.090
1.050
1.070
386,991
+0.02(+1.90%)
Jul 29, 2021
1.060
1.110
1.050
1.050
559,786
+0.00(+0.00%)
Jul 28, 2021
0.9900
1.050
0.9889
1.050
309,933
+0.07(+6.90%)
Jul 27, 2021
1.000
1.010
0.9576
0.9822
405,246
-0.03(-2.76%)
Jul 26, 2021
0.9900
1.030
0.9831
1.010
306,763
+0.02(+2.03%)
Jul 23, 2021
1.000
1.030
0.9900
0.9900
290,960
-0.03(-2.94%)
Jul 22, 2021
1.040
1.060
1.010
1.020
312,335
-0.03(-2.86%)
Jul 21, 2021
0.9900
1.050
0.9838
1.050
490,090
+0.06(+5.69%)
Jul 20, 2021
0.9966
1.010
0.9700
0.9935
352,130
-0.01(-0.55%)
Jul 19, 2021
1.010
1.010
0.9500
0.9990
1,241,316
-0.04(-3.94%)
Jul 16, 2021
1.060
1.071
1.020
1.040
882,942
-0.03(-2.80%)
Jul 15, 2021
1.080
1.119
1.060
1.070
805,951
-0.05(-4.89%)
Jul 14, 2021
1.120
1.130
1.090
1.125
590,078
+0.03(+3.21%)
Jul 13, 2021
1.090
1.140
1.080
1.090
609,877
+0.01(+0.93%)
Jul 12, 2021
1.110
1.110
1.060
1.080
567,622
-0.03(-3.14%)
Jul 09, 2021
1.080
1.120
1.060
1.115
515,835
+0.03(+3.24%)
Jul 08, 2021
1.080
1.090
1.020
1.080
1,045,789
-0.01(-0.92%)
Jul 07, 2021
1.120
1.140
1.070
1.090
1,124,404
-0.05(-4.39%)
Jul 06, 2021
1.190
1.190
1.110
1.140
927,817
+0.00(+0.00%)
Jul 02, 2021
1.160
1.160
1.120
1.140
378,406
+0.00(+0.00%)
Jul 01, 2021
1.170
1.170
1.130
1.140
436,640
-0.03(-2.56%)
Jun 30, 2021
1.100
1.180
1.100
1.170
787,194
+0.05(+4.46%)
Jun 29, 2021
1.110
1.140
1.100
1.120
669,008
-0.02(-1.75%)
Jun 28, 2021
1.120
1.140
1.100
1.140
966,764
+0.02(+1.79%)
Jun 25, 2021
1.160
1.170
1.120
1.120
1,121,136
-0.04(-3.45%)
Jun 24, 2021
1.170
1.170
1.150
1.160
512,338
-0.01(-0.85%)
Jun 23, 2021
1.180
1.200
1.150
1.170
1,155,015
+0.00(+0.00%)
Jun 22, 2021
1.180
1.200
1.150
1.170
746,113
-0.04(-3.31%)
Jun 21, 2021
1.190
1.220
1.150
1.210
1,266,431
+0.03(+2.54%)
Jun 18, 2021
1.230
1.230
1.180
1.180
1,096,239
-0.04(-3.28%)
Jun 17, 2021
1.250
1.270
1.190
1.220
2,471,288
-0.07(-5.43%)
Jun 16, 2021
1.280
1.320
1.260
1.290
1,036,534
+0.00(+0.00%)
Jun 15, 2021
1.330
1.336
1.280
1.290
998,660
-0.05(-3.73%)
Jun 14, 2021
1.300
1.350
1.290
1.340
939,646
+0.03(+2.29%)
Jun 11, 2021
1.310
1.350
1.300
1.310
742,217
-0.02(-1.50%)
Jun 10, 2021
1.300
1.330
1.280
1.330
1,414,587
+0.04(+3.10%)
Jun 09, 2021
1.300
1.300
1.260
1.290
790,339
+0.01(+0.78%)
Jun 08, 2021
1.310
1.310
1.250
1.280
1,453,277
-0.02(-1.54%)
Jun 07, 2021
1.290
1.310
1.280
1.300
581,544
+0.01(+0.78%)
Jun 04, 2021
1.300
1.330
1.280
1.290
1,543,595
-0.02(-1.53%)
Jun 03, 2021
1.300
1.327
1.270
1.310
1,147,684
-0.04(-2.96%)
Jun 02, 2021
1.340
1.370
1.327
1.350
1,301,482
+0.02(+1.50%)
Jun 01, 2021
1.320
1.350
1.280
1.330
2,218,015
+0.02(+1.53%)
May 28, 2021
1.290
1.330
1.280
1.310
1,092,892
+0.01(+0.77%)
May 27, 2021
1.290
1.320
1.275
1.300
827,000
+0.00(+0.00%)
May 26, 2021
1.330
1.340
1.250
1.300
1,510,849
-0.02(-1.52%)
May 25, 2021
1.300
1.340
1.280
1.320
963,143
+0.00(+0.00%)
May 24, 2021
1.330
1.350
1.300
1.320
972,981
+0.00(+0.00%)
May 21, 2021
1.320
1.340
1.270
1.320
1,439,434
+0.00(+0.00%)
May 20, 2021
1.340
1.350
1.300
1.320
1,038,951
+0.00(+0.00%)
May 19, 2021
1.270
1.340
1.270
1.320
2,090,958
-0.02(-1.49%)
May 18, 2021
1.400
1.410
1.310
1.340
1,818,026
-0.04(-2.90%)
May 17, 2021
1.270
1.410
1.270
1.380
2,863,604
+0.11(+8.66%)
May 14, 2021
1.310
1.310
1.240
1.270
1,275,163
+0.02(+1.60%)
May 13, 2021
1.270
1.300
1.200
1.250
2,288,074
-0.05(-3.85%)
May 12, 2021
1.400
1.440
1.270
1.300
1,948,450
-0.11(-7.80%)
May 11, 2021
1.320
1.410
1.300
1.410
1,647,632
+0.08(+6.02%)
May 10, 2021
1.410
1.439
1.310
1.330
2,543,353
-0.07(-5.00%)
May 07, 2021
1.330
1.430
1.330
1.400
1,988,656
+0.08(+6.06%)
May 06, 2021
1.310
1.400
1.310
1.320
2,226,465
-0.01(-0.75%)
May 05, 2021
1.270
1.330
1.260
1.330
887,932
+0.06(+4.72%)
May 04, 2021
1.300
1.340
1.230
1.270
1,935,904
-0.03(-2.31%)
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.