Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.260 -0.040 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.000 1.000 0.9500 0.9600 276,500 -0.02(-2.04%)
Apr 29, 2013 1.000 1.000 0.9600 0.9800 148,592 +0.00(+0.00%)
Apr 26, 2013 0.9900 0.9800 0.9500 0.9800 107,960 +0.00(+0.00%)
Apr 25, 2013 0.9900 0.9900 0.9600 0.9800 316,455 +0.04(+4.26%)
Apr 24, 2013 0.9200 0.9400 0.9000 0.9400 150,855 +0.04(+4.44%)
Apr 23, 2013 0.9300 0.9300 0.9000 0.9000 146,163 +0.00(+0.00%)
Apr 22, 2013 0.9300 0.9400 0.9000 0.9000 437,330 +0.00(+0.00%)
Apr 19, 2013 0.9000 0.9400 0.8900 0.9000 232,474 +0.01(+1.12%)
Apr 18, 2013 0.7900 0.8900 0.7900 0.8900 158,380 +0.09(+11.25%)
Apr 17, 2013 0.8200 0.8500 0.7900 0.8000 135,350 -0.05(-5.88%)
Apr 16, 2013 0.8300 0.8700 0.8200 0.8500 336,382 +0.05(+6.25%)
Apr 15, 2013 0.8300 0.8300 0.7700 0.8000 1,185,464 -0.10(-11.11%)
Apr 12, 2013 0.9500 0.9800 0.8800 0.9000 550,485 -0.12(-11.76%)
Apr 11, 2013 0.9800 1.020 0.9800 1.020 231,638 +0.00(+0.00%)
Apr 10, 2013 1.000 1.020 0.9800 1.020 327,946 +0.02(+2.00%)
Apr 09, 2013 0.9800 1.020 0.9800 1.000 303,085 +0.01(+1.01%)
Apr 08, 2013 1.050 1.050 0.9800 0.9900 46,190 -0.03(-2.94%)
Apr 05, 2013 1.020 1.030 1.000 1.020 100,599 +0.03(+3.03%)
Apr 04, 2013 0.9700 1.010 0.9400 0.9900 190,854 +0.00(+0.00%)
Apr 03, 2013 1.080 1.080 0.9600 0.9900 467,433 -0.09(-8.33%)
Apr 02, 2013 1.100 1.100 1.080 1.080 460,400 -0.02(-1.82%)
Apr 01, 2013 1.120 1.130 1.080 1.100 769,525 -0.02(-1.79%)
Mar 28, 2013 1.120 1.120 1.120 0 +0.01(+0.90%)
Mar 27, 2013 1.140 1.140 1.100 1.110 53,450 -0.04(-3.48%)
Mar 26, 2013 1.120 1.150 1.120 1.150 106,380 +0.00(+0.00%)
Mar 25, 2013 1.100 1.150 1.100 1.150 145,595 +0.05(+4.55%)
Mar 22, 2013 1.130 1.130 1.100 1.100 284,105 -0.02(-1.79%)
Mar 21, 2013 1.130 1.150 1.110 1.120 178,750 +0.00(+0.00%)
Mar 20, 2013 1.110 1.120 1.100 1.120 664,576 +0.02(+1.82%)
Mar 19, 2013 1.110 1.110 1.090 1.100 160,285 +0.00(+0.00%)
Mar 18, 2013 1.130 1.130 1.100 1.100 239,202 -0.02(-1.79%)
Mar 15, 2013 1.140 1.170 1.120 1.120 398,260 -0.03(-2.61%)
Mar 14, 2013 1.100 1.160 1.080 1.150 524,744 +0.06(+5.50%)
Mar 13, 2013 1.120 1.130 1.090 1.090 85,800 -0.04(-3.54%)
Mar 12, 2013 1.150 1.150 1.120 1.130 131,335 +0.01(+0.89%)
Mar 11, 2013 1.130 1.150 1.100 1.120 1,059,106 -0.01(-0.88%)
Mar 08, 2013 1.080 1.130 1.060 1.130 361,147 +0.05(+4.63%)
Mar 07, 2013 1.100 1.110 1.080 1.080 879,569 -0.01(-0.92%)
Mar 06, 2013 1.070 1.120 1.070 1.090 1,200,855 +0.02(+1.87%)
Mar 05, 2013 1.080 1.080 1.070 1.070 431,131 -0.01(-0.93%)
Mar 04, 2013 1.070 1.080 1.060 1.080 1,576,293 +0.00(+0.00%)
Mar 01, 2013 1.080 1.080 1.060 1.080 2,120,515 +0.01(+0.93%)
Feb 28, 2013 1.050 1.070 1.040 1.070 1,469,715 +0.02(+1.90%)
Feb 27, 2013 1.060 1.080 1.040 1.050 140,012 +0.00(+0.00%)
Feb 26, 2013 1.070 1.090 1.050 1.050 252,760 +0.02(+1.94%)
Feb 22, 2013 1.080 1.130 1.030 1.030 407,125 -0.03(-2.83%)
Feb 21, 2013 0.9900 1.080 0.9900 1.060 419,943 +0.04(+3.92%)
Feb 20, 2013 1.050 1.050 0.9900 1.020 1,068,541 -0.06(-5.56%)
Feb 19, 2013 1.080 1.090 1.050 1.080 419,050 +0.00(+0.00%)
Feb 15, 2013 1.080 1.080 1.080 0 -0.06(-5.26%)
Feb 14, 2013 1.140 1.140 1.130 1.140 92,160 +0.00(+0.00%)
Feb 13, 2013 1.150 1.170 1.140 1.140 80,671 +0.00(+0.00%)
Feb 12, 2013 1.140 1.150 1.140 1.140 45,351 -0.02(-1.72%)
Feb 11, 2013 1.160 1.160 1.140 1.160 128,494 +0.01(+0.87%)
Feb 08, 2013 1.150 1.160 1.140 1.150 29,208 +0.01(+0.88%)
Feb 07, 2013 1.130 1.150 1.120 1.140 197,592 +0.00(+0.00%)
Feb 06, 2013 1.170 1.170 1.130 1.140 255,302 -0.01(-0.87%)
Feb 04, 2013 1.150 1.170 1.150 1.150 72,751 +0.00(+0.00%)
Feb 01, 2013 1.150 1.170 1.150 1.150 49,679 -0.02(-1.71%)
Jan 31, 2013 1.170 1.170 1.130 1.170 131,277 +0.00(+0.00%)
Jan 30, 2013 1.180 1.200 1.165 1.170 169,580 +0.00(+0.00%)
Jan 29, 2013 1.170 1.170 1.155 1.170 412,228 +0.00(+0.00%)
Jan 28, 2013 1.200 1.200 1.170 1.170 214,203 -0.03(-2.50%)
Jan 25, 2013 1.200 1.210 1.190 1.200 609,369 +0.00(+0.00%)
Jan 24, 2013 1.200 1.210 1.200 1.200 186,005 -0.01(-0.83%)
Jan 23, 2013 1.230 1.240 1.210 1.210 219,572 -0.02(-1.63%)
Jan 22, 2013 1.240 1.250 1.220 1.230 770,634 -0.01(-0.81%)
Jan 21, 2013 1.240 1.250 1.230 1.240 367,100 +0.03(+2.48%)
Jan 18, 2013 1.250 1.250 1.190 1.210 440,641 -0.02(-1.63%)
Jan 17, 2013 1.180 1.250 1.180 1.230 537,280 +0.05(+4.24%)
Jan 16, 2013 1.150 1.180 1.140 1.180 500,602 +0.01(+0.85%)
Jan 15, 2013 1.190 1.190 1.160 1.170 460,994 -0.01(-0.85%)
Jan 14, 2013 1.180 1.200 1.150 1.180 1,263,940 +0.00(+0.00%)
Jan 11, 2013 1.210 1.230 1.160 1.180 1,131,810 -0.02(-1.67%)
Jan 10, 2013 1.130 1.225 1.130 1.200 1,187,744 +0.07(+6.19%)
Jan 09, 2013 1.100 1.170 1.100 1.130 1,257,896 +0.03(+2.73%)
Jan 08, 2013 1.100 1.110 1.080 1.100 867,595 +0.00(+0.00%)
Jan 07, 2013 1.120 1.130 1.090 1.100 207,400 -0.01(-0.90%)
Jan 04, 2013 1.120 1.120 1.100 1.110 299,871 -0.02(-1.77%)
Jan 03, 2013 1.150 1.150 1.100 1.130 336,495 -0.02(-1.74%)
Jan 02, 2013 1.140 1.150 1.120 1.150 476,597 +0.02(+1.77%)
Dec 31, 2012 1.130 1.130 1.130 0 +0.08(+7.62%)
Dec 28, 2012 1.030 1.050 1.020 1.050 738,932 +0.02(+1.94%)
Dec 27, 2012 0.9800 1.030 0.9100 1.030 722,372 +0.06(+6.19%)
Dec 24, 2012 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 21, 2012 0.9600 0.9800 0.9600 0.9700 132,899 +0.00(+0.00%)
Dec 20, 2012 1.000 1.010 0.9700 0.9700 302,930 -0.04(-3.96%)
Dec 19, 2012 1.000 1.015 0.9900 1.010 332,000 +0.03(+2.54%)
Dec 18, 2012 1.000 1.000 0.9800 0.9850 179,348 +0.02(+1.55%)
Dec 17, 2012 0.9800 1.000 0.9700 0.9700 206,619 -0.02(-2.02%)
Dec 14, 2012 0.9800 1.000 0.9800 0.9900 202,957 +0.01(+1.02%)
Dec 13, 2012 1.010 1.020 0.9600 0.9800 644,510 -0.06(-5.77%)
Dec 12, 2012 1.020 1.050 1.010 1.040 649,875 +0.01(+0.97%)
Dec 11, 2012 1.020 1.050 1.010 1.030 1,069,810 +0.01(+0.98%)
Dec 10, 2012 1.010 1.030 1.010 1.020 898,557 +0.01(+0.99%)
Dec 07, 2012 1.010 1.010 1.000 1.010 507,366 +0.00(+0.00%)
Dec 06, 2012 1.010 1.030 0.9800 1.010 2,054,074 -0.02(-1.94%)
Dec 05, 2012 1.000 1.050 1.000 1.030 1,275,000 +0.02(+1.98%)
Dec 04, 2012 1.000 1.020 0.9800 1.010 1,664,665 -0.04(-3.81%)
Nov 30, 2012 1.030 1.050 1.000 1.050 1,020,077 +0.01(+0.96%)
Nov 29, 2012 1.030 1.050 1.010 1.040 460,800 +0.02(+1.96%)
Nov 28, 2012 1.000 1.030 0.9800 1.020 414,978 -0.01(-0.97%)
Nov 27, 2012 1.020 1.030 1.020 1.030 224,850 +0.01(+0.98%)
Nov 26, 2012 1.040 1.040 1.000 1.020 452,694 -0.03(-2.86%)
Nov 24, 2012 1.000 1.050 0.9900 1.050 181,605 +0.00(+0.00%)
Nov 23, 2012 1.000 1.050 0.9900 1.050 181,605 +0.05(+5.00%)
Nov 22, 2012 1.010 1.010 0.9800 1.000 426,320 +0.00(+0.00%)
Nov 21, 2012 1.020 1.040 1.000 1.000 681,645 -0.04(-3.85%)
Nov 20, 2012 1.030 1.050 1.010 1.040 548,404 +0.01(+0.97%)
Nov 19, 2012 1.000 1.030 0.9900 1.030 696,550 +0.03(+3.00%)
Nov 16, 2012 0.9400 1.000 0.9400 1.000 446,135 +0.06(+6.38%)
Nov 15, 2012 0.9600 0.9600 0.9100 0.9400 578,976 -0.03(-3.09%)
Nov 14, 2012 1.020 1.020 0.9600 0.9700 608,306 -0.05(-4.90%)
Nov 13, 2012 1.000 1.030 1.000 1.020 488,549 +0.01(+0.99%)
Nov 12, 2012 1.010 1.040 1.000 1.010 745,445 +0.00(+0.00%)
Nov 09, 2012 1.050 1.050 0.9800 1.010 1,281,396 -0.02(-1.94%)
Nov 08, 2012 0.9900 1.050 0.9800 1.030 321,447 +0.04(+4.04%)
Nov 07, 2012 1.000 1.000 0.9600 0.9900 245,075 -0.01(-1.00%)
Nov 06, 2012 0.9800 1.000 0.9700 1.000 337,500 +0.03(+3.09%)
Nov 05, 2012 1.000 1.000 0.9700 0.9700 102,296 -0.03(-3.00%)
Nov 02, 2012 0.9900 1.000 0.9500 1.000 640,360 +0.00(+0.00%)
Nov 01, 2012 0.9900 1.000 0.9700 1.000 577,400 +0.01(+1.01%)
Oct 31, 2012 0.9500 1.000 0.9500 0.9900 750,405 +0.05(+5.32%)
Oct 30, 2012 0.9000 0.9500 0.9000 0.9400 503,800 +0.06(+6.82%)
Oct 29, 2012 0.9100 0.9200 0.8800 0.8800 299,450 -0.03(-3.30%)
Oct 26, 2012 0.9300 0.9300 0.9100 0.9100 246,277 -0.01(-1.09%)
Oct 25, 2012 0.9000 0.9200 0.8900 0.9200 844,200 +0.02(+2.22%)
Oct 24, 2012 0.9000 0.9100 0.8800 0.9000 410,735 +0.02(+2.27%)
Oct 23, 2012 0.9100 0.9300 0.8800 0.8800 747,350 -0.05(-5.38%)
Oct 19, 2012 0.9300 0.9300 0.9000 0.9300 95,846 +0.00(+0.00%)
Oct 18, 2012 0.9300 0.9300 0.9200 0.9300 97,900 +0.00(+0.00%)
Oct 17, 2012 0.9000 0.9400 0.9000 0.9300 203,724 +0.01(+1.09%)
Oct 16, 2012 0.9000 0.9300 0.9000 0.9200 190,160 +0.03(+3.37%)
Oct 15, 2012 0.9000 0.9100 0.8800 0.8900 108,250 +0.00(+0.00%)
Oct 12, 2012 0.8900 0.9000 0.8800 0.8900 152,141 +0.02(+2.30%)
Oct 11, 2012 0.8500 0.8800 0.8500 0.8700 353,000 +0.02(+2.35%)
Oct 10, 2012 0.8600 0.8900 0.8400 0.8500 535,245 -0.03(-3.41%)
Oct 09, 2012 0.8800 0.8800 0.8800 0.8800 278,100 -0.02(-2.22%)
Oct 05, 2012 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Oct 04, 2012 0.8800 0.9300 0.8800 0.9200 331,712 +0.04(+4.55%)
Oct 03, 2012 0.9100 0.9100 0.8800 0.8800 178,469 -0.02(-2.22%)
Oct 02, 2012 0.9200 0.9400 0.8800 0.9000 853,479 -0.02(-2.17%)
Oct 01, 2012 0.9500 0.9500 0.9100 0.9200 208,380 -0.01(-1.08%)
Sep 28, 2012 0.9400 0.9500 0.9200 0.9300 391,900 -0.02(-2.11%)
Sep 27, 2012 0.9300 0.9900 0.9300 0.9500 1,352,860 +0.02(+2.15%)
Sep 26, 2012 0.9200 0.9300 0.9100 0.9300 194,950 +0.00(+0.00%)
Sep 25, 2012 0.9200 0.9500 0.9200 0.9300 202,000 +0.01(+1.09%)
Sep 24, 2012 0.9500 0.9600 0.9000 0.9200 636,900 -0.03(-3.16%)
Sep 21, 2012 0.9400 0.9700 0.9200 0.9500 821,496 +0.00(+0.00%)
Sep 20, 2012 0.9200 0.9500 0.9000 0.9500 1,066,449 +0.01(+1.06%)
Sep 19, 2012 0.9300 0.9600 0.9300 0.9400 605,350 +0.01(+1.08%)
Sep 18, 2012 0.9000 0.9500 0.9000 0.9300 885,683 +0.04(+4.49%)
Sep 17, 2012 0.9100 0.9300 0.8900 0.8900 483,973 +0.00(+0.00%)
Sep 14, 2012 0.8900 0.9200 0.8700 0.8900 525,623 +0.00(+0.00%)
Sep 13, 2012 0.8400 0.9000 0.8200 0.8900 889,028 +0.04(+4.71%)
Sep 12, 2012 0.8400 0.8500 0.8300 0.8500 218,600 +0.00(+0.00%)
Sep 11, 2012 0.8400 0.8600 0.8200 0.8500 201,700 +0.01(+1.19%)
Sep 10, 2012 0.8400 0.8600 0.8200 0.8400 1,086,130 +0.02(+2.44%)
Sep 07, 2012 0.7800 0.8400 0.7800 0.8200 430,071 +0.04(+5.13%)
Sep 06, 2012 0.7900 0.8000 0.7800 0.7800 778,000 -0.01(-1.27%)
Sep 05, 2012 0.7600 0.7900 0.7500 0.7900 428,631 +0.02(+2.60%)
Sep 04, 2012 0.7700 0.8000 0.7500 0.7700 759,390 -0.01(-1.28%)
Aug 31, 2012 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Aug 30, 2012 0.7400 0.7400 0.7100 0.7200 195,530 -0.02(-2.70%)
Aug 29, 2012 0.7500 0.7600 0.7300 0.7400 542,000 -0.02(-2.63%)
Aug 27, 2012 0.7600 0.7800 0.7400 0.7600 272,000 +0.01(+1.33%)
Aug 24, 2012 0.7600 0.7600 0.7500 0.7500 228,360 +0.00(+0.00%)
Aug 23, 2012 0.7600 0.7700 0.7500 0.7500 649,800 -0.01(-1.32%)
Aug 22, 2012 0.7300 0.7600 0.7300 0.7600 580,102 +0.03(+4.11%)
Aug 21, 2012 0.7700 0.7700 0.7200 0.7300 262,876 -0.02(-2.67%)
Aug 20, 2012 0.7200 0.7700 0.7100 0.7500 327,445 +0.03(+4.17%)
Aug 17, 2012 0.6900 0.7300 0.6900 0.7200 419,139 +0.04(+5.88%)
Aug 16, 2012 0.6800 0.7100 0.6800 0.6800 181,300 +0.00(+0.00%)
Aug 15, 2012 0.6500 0.6800 0.6500 0.6800 283,175 +0.01(+1.49%)
Aug 14, 2012 0.6500 0.6800 0.6500 0.6700 284,685 +0.01(+1.52%)
Aug 13, 2012 0.6500 0.6700 0.6500 0.6600 367,541 +0.01(+1.54%)
Aug 11, 2012 0.6500 0.6500 0.6200 0.6500 212,000 +0.00(+0.00%)
Aug 10, 2012 0.6500 0.6500 0.6200 0.6500 212,000 +0.00(+0.00%)
Aug 09, 2012 0.6000 0.6500 0.6000 0.6500 605,500 +0.05(+8.33%)
Aug 08, 2012 0.6100 0.6200 0.6000 0.6000 858,200 -0.03(-4.76%)
Aug 07, 2012 0.6300 0.6300 0.6200 0.6300 53,378 +0.02(+3.28%)
Aug 03, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 02, 2012 0.6300 0.6500 0.5900 0.6100 260,700 +0.00(+0.00%)
Aug 01, 2012 0.6200 0.6300 0.6100 0.6100 79,848 -0.03(-4.69%)
Jul 31, 2012 0.6400 0.6400 0.6100 0.6400 471,050 +0.00(+0.00%)
Jul 30, 2012 0.5600 0.6500 0.5600 0.6400 326,775 +0.08(+14.29%)
Jul 27, 2012 0.5700 0.5800 0.5500 0.5600 33,300 +0.01(+1.82%)
Jul 26, 2012 0.5700 0.5800 0.5500 0.5500 21,800 -0.01(-1.79%)
Jul 25, 2012 0.5600 0.5600 0.5500 0.5600 228,300 +0.01(+1.82%)
Jul 24, 2012 0.5700 0.5700 0.5500 0.5500 154,300 -0.02(-3.51%)
Jul 23, 2012 0.5700 0.5700 0.5500 0.5700 46,500 +0.01(+1.79%)
Jul 20, 2012 0.5700 0.5700 0.5600 0.5600 117,500 -0.01(-1.75%)
Jul 19, 2012 0.5800 0.5800 0.5700 0.5700 255,450 -0.01(-1.72%)
Jul 18, 2012 0.5800 0.5900 0.5800 0.5800 177,400 +0.00(+0.00%)
Jul 17, 2012 0.5800 0.5900 0.5800 0.5800 100,000 +0.00(+0.00%)
Jul 16, 2012 0.6000 0.6000 0.5700 0.5800 63,900 -0.02(-3.33%)
Jul 13, 2012 0.6000 0.6300 0.5800 0.6000 542,500 -0.05(-7.69%)
Jul 12, 2012 0.6100 0.6500 0.5400 0.6500 284,750 +0.05(+8.33%)
Jul 11, 2012 0.6400 0.6400 0.6000 0.6000 157,101 -0.04(-6.25%)
Jul 10, 2012 0.6400 0.6600 0.6400 0.6400 119,800 -0.01(-1.54%)
Jul 09, 2012 0.6700 0.6700 0.6300 0.6500 195,097 +0.00(+0.00%)
Jul 06, 2012 0.6500 0.6500 0.6400 0.6500 23,097 +0.00(+0.00%)
Jul 05, 2012 0.6500 0.6800 0.6500 0.6500 115,000 +0.00(+0.00%)
Jul 04, 2012 0.6400 0.6500 0.6300 0.6500 561,156 +0.03(+4.84%)
Jul 03, 2012 0.5700 0.6300 0.5600 0.6200 172,900 +0.05(+8.77%)
Jun 29, 2012 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 28, 2012 0.5500 0.5900 0.5400 0.5600 100,500 -0.01(-1.75%)
Jun 27, 2012 0.5700 0.5700 0.5500 0.5700 31,500 +0.00(+0.00%)
Jun 26, 2012 0.5500 0.5900 0.5500 0.5700 198,353 +0.02(+3.64%)
Jun 25, 2012 0.5500 0.5600 0.5200 0.5500 171,500 -0.04(-6.78%)
Jun 22, 2012 0.5500 0.6000 0.5500 0.5900 9,200 +0.01(+1.72%)
Jun 21, 2012 0.5600 0.5800 0.5600 0.5800 8,000 +0.00(+0.00%)
Jun 20, 2012 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Jun 19, 2012 0.5600 0.6200 0.5600 0.6000 26,820 +0.00(+0.00%)
Jun 18, 2012 0.6000 0.6000 0.6000 0.6000 45,504 +0.00(+0.00%)
Jun 15, 2012 0.6000 0.6100 0.6000 0.6000 102,100 -0.02(-3.23%)
Jun 14, 2012 0.6000 0.6200 0.6000 0.6200 171,680 -0.01(-1.59%)
Jun 13, 2012 0.6000 0.6400 0.6000 0.6300 79,500 +0.04(+6.78%)
Jun 12, 2012 0.6000 0.6000 0.5900 0.5900 689,958 +0.00(+0.00%)
Jun 11, 2012 0.5900 0.6000 0.5900 0.5900 110,700 +0.00(+0.00%)
Jun 08, 2012 0.5900 0.5900 0.5700 0.5900 25,000 +0.01(+1.72%)
Jun 07, 2012 0.5800 0.5800 0.5800 0.5800 103,000 -0.01(-1.69%)
Jun 06, 2012 0.5700 0.6000 0.5700 0.5900 316,500 +0.02(+3.51%)
Jun 05, 2012 0.5700 0.5700 0.5400 0.5700 30,436 +0.02(+3.64%)
Jun 04, 2012 0.5200 0.5500 0.5200 0.5500 131,330 -0.01(-1.79%)
Jun 02, 2012 0.5700 0.6200 0.5600 0.5600 70,200 +0.00(+0.00%)
Jun 01, 2012 0.5700 0.6200 0.5600 0.5600 70,200 -0.04(-6.67%)
May 31, 2012 0.6300 0.6300 0.5600 0.6000 43,298 -0.02(-3.23%)
May 30, 2012 0.6200 0.6200 0.6200 0.6200 6,600 +0.00(+0.00%)
May 29, 2012 0.6200 0.6400 0.6200 0.6200 13,950 +0.00(+0.00%)
May 28, 2012 0.6600 0.6600 0.6200 0.6200 61,536 -0.05(-7.46%)
May 25, 2012 0.6400 0.6700 0.6400 0.6700 33,660 +0.03(+4.69%)
May 24, 2012 0.6500 0.6600 0.6400 0.6400 97,000 -0.01(-1.54%)
May 23, 2012 0.6500 0.6600 0.6500 0.6500 113,200 -0.01(-1.52%)
May 22, 2012 0.6600 0.6600 0.6600 0.6600 52,551 -0.01(-1.49%)
May 18, 2012 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 17, 2012 0.6100 0.6500 0.6000 0.6400 190,700 +0.05(+8.47%)
May 16, 2012 0.6800 0.6800 0.5800 0.5900 324,400 -0.08(-11.94%)
May 15, 2012 0.6900 0.6900 0.6700 0.6700 59,700 -0.03(-4.29%)
May 14, 2012 0.7000 0.7000 0.6800 0.7000 211,260 -0.01(-1.41%)
May 11, 2012 0.7000 0.7400 0.6300 0.7100 160,816 +0.05(+7.58%)
May 10, 2012 0.6600 0.6600 0.6600 0.6600 68,000 +0.00(+0.00%)
May 09, 2012 0.6700 0.6700 0.6500 0.6600 62,920 -0.02(-2.94%)
May 08, 2012 0.6400 0.6800 0.6400 0.6800 26,400 +0.03(+4.62%)
May 07, 2012 0.6500 0.6500 0.6500 0.6500 7,000 -0.01(-1.52%)
May 04, 2012 0.6900 0.6900 0.6500 0.6600 16,200 -0.04(-5.71%)
May 03, 2012 0.7100 0.7100 0.6700 0.7000 130,375 -0.01(-1.41%)
May 02, 2012 0.7200 0.7200 0.6900 0.7100 136,000 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.