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
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:
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 28, 2017
0.5900
0.5900
0.5600
0.5700
2,195,167
-0.02(-3.39%)
Apr 27, 2017
0.5800
0.5900
0.5700
0.5900
438,018
+0.01(+1.72%)
Apr 26, 2017
0.5800
0.5900
0.5700
0.5800
185,279
-0.01(-1.69%)
Apr 25, 2017
0.5800
0.5900
0.5750
0.5900
339,649
+0.00(+0.00%)
Apr 24, 2017
0.5900
0.5900
0.5700
0.5900
1,168,247
+0.00(+0.00%)
Apr 21, 2017
0.5800
0.5900
0.5700
0.5900
419,436
+0.02(+3.51%)
Apr 20, 2017
0.5800
0.5900
0.5700
0.5700
224,315
-0.01(-1.72%)
Apr 19, 2017
0.5900
0.5900
0.5800
0.5800
155,616
-0.01(-1.69%)
Apr 18, 2017
0.5900
0.5900
0.5800
0.5900
157,522
+0.00(+0.00%)
Apr 17, 2017
0.5800
0.5900
0.5800
0.5900
603,734
+0.00(+0.00%)
Apr 13, 2017
0.5900
0.5900
0.5800
0.5900
50,783
+0.00(+0.00%)
Apr 12, 2017
0.5800
0.5900
0.5700
0.5900
373,361
+0.02(+3.51%)
Apr 11, 2017
0.6000
0.6000
0.5700
0.5700
475,214
-0.02(-3.39%)
Apr 10, 2017
0.5900
0.6000
0.5800
0.5900
363,845
+0.01(+1.72%)
Apr 07, 2017
0.5900
0.5900
0.5800
0.5800
252,086
-0.01(-1.69%)
Apr 06, 2017
0.5800
0.5900
0.5700
0.5900
902,479
+0.02(+3.51%)
Apr 05, 2017
0.5600
0.5900
0.5600
0.5700
645,595
-0.02(-3.39%)
Apr 04, 2017
0.6000
0.6000
0.5600
0.5900
1,657,823
-0.01(-1.67%)
Apr 03, 2017
0.6000
0.6200
0.5800
0.6000
573,473
+0.01(+1.69%)
Mar 31, 2017
0.6000
0.6100
0.5900
0.5900
381,991
-0.01(-1.67%)
Mar 30, 2017
0.6100
0.6100
0.5900
0.6000
390,865
-0.02(-3.23%)
Mar 29, 2017
0.5900
0.6200
0.5800
0.6200
1,594,470
+0.04(+6.90%)
Mar 28, 2017
0.5900
0.6000
0.5800
0.5800
1,317,554
-0.02(-3.33%)
Mar 27, 2017
0.5900
0.6000
0.5900
0.6000
238,667
+0.02(+3.45%)
Mar 24, 2017
0.5900
0.6000
0.5800
0.5800
145,291
-0.01(-1.69%)
Mar 23, 2017
0.6000
0.6000
0.5800
0.5900
543,593
-0.01(-1.67%)
Mar 22, 2017
0.6100
0.6100
0.5800
0.6000
324,466
-0.01(-1.64%)
Mar 21, 2017
0.6000
0.6100
0.5900
0.6100
412,788
+0.00(+0.00%)
Mar 20, 2017
0.6100
0.6150
0.5800
0.6100
921,326
+0.01(+1.67%)
Mar 17, 2017
0.6200
0.6200
0.5900
0.6000
1,724,593
-0.01(-1.64%)
Mar 16, 2017
0.6300
0.6300
0.6000
0.6100
250,282
-0.01(-1.61%)
Mar 15, 2017
0.6000
0.6200
0.5900
0.6200
568,536
+0.00(+0.00%)
Mar 14, 2017
0.6200
0.6300
0.6000
0.6200
316,752
-0.02(-3.13%)
Mar 13, 2017
0.6100
0.6400
0.6100
0.6400
361,661
+0.03(+4.92%)
Mar 10, 2017
0.6200
0.6300
0.6000
0.6100
1,336,008
-0.01(-1.61%)
Mar 09, 2017
0.6300
0.6300
0.6000
0.6200
2,934,414
-0.01(-1.59%)
Mar 08, 2017
0.6300
0.6300
0.6100
0.6300
169,759
+0.01(+1.61%)
Mar 07, 2017
0.6300
0.6400
0.6100
0.6200
497,771
+0.00(+0.00%)
Mar 06, 2017
0.6300
0.6400
0.6100
0.6200
939,475
+0.00(+0.00%)
Mar 03, 2017
0.6200
0.6400
0.6100
0.6200
702,628
+0.00(+0.00%)
Mar 02, 2017
0.6500
0.6500
0.6200
0.6200
936,227
-0.02(-3.13%)
Mar 01, 2017
0.6600
0.6800
0.6400
0.6400
272,993
-0.02(-3.03%)
Feb 28, 2017
0.6700
0.7000
0.6400
0.6600
345,596
+0.00(+0.00%)
Feb 27, 2017
0.6600
0.6700
0.6400
0.6600
726,808
+0.03(+4.76%)
Feb 24, 2017
0.7100
0.7100
0.6300
0.6300
1,754,709
-0.06(-8.70%)
Feb 23, 2017
0.7300
0.7300
0.6900
0.6900
2,108,239
-0.03(-4.17%)
Feb 22, 2017
0.7800
0.7800
0.7200
0.7200
449,916
-0.04(-5.26%)
Feb 21, 2017
0.7700
0.7900
0.7500
0.7600
415,965
-0.03(-3.80%)
Feb 17, 2017
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Feb 16, 2017
0.8000
0.8000
0.7900
0.8000
119,057
+0.00(+0.00%)
Feb 15, 2017
0.8000
0.8000
0.7900
0.8000
289,578
+0.00(+0.00%)
Feb 14, 2017
0.8100
0.8100
0.7900
0.8000
163,377
+0.00(+0.00%)
Feb 13, 2017
0.8400
0.8400
0.8000
0.8000
484,301
-0.03(-3.61%)
Feb 10, 2017
0.8200
0.8500
0.8200
0.8300
413,962
+0.03(+3.75%)
Feb 09, 2017
0.8100
0.8200
0.8000
0.8000
288,861
+0.00(+0.00%)
Feb 08, 2017
0.8300
0.8300
0.8000
0.8000
509,967
-0.01(-1.23%)
Feb 07, 2017
0.8300
0.8500
0.8100
0.8100
1,436,124
-0.04(-4.71%)
Feb 06, 2017
0.8600
0.8700
0.8400
0.8500
324,041
-0.01(-1.16%)
Feb 03, 2017
0.8800
0.8800
0.8200
0.8600
222,734
-0.01(-1.15%)
Feb 02, 2017
0.8700
0.9000
0.8700
0.8700
267,448
-0.01(-1.14%)
Feb 01, 2017
0.8700
0.8800
0.8600
0.8800
105,029
+0.00(+0.00%)
Jan 31, 2017
0.8800
0.8800
0.8500
0.8800
67,453
+0.02(+2.33%)
Jan 30, 2017
0.8500
0.8600
0.8200
0.8600
114,481
+0.03(+3.61%)
Jan 27, 2017
0.8800
0.8800
0.8000
0.8300
244,981
-0.04(-4.60%)
Jan 26, 2017
0.8900
0.8900
0.8600
0.8700
127,183
-0.02(-2.25%)
Jan 25, 2017
0.8800
0.8900
0.8700
0.8900
96,430
+0.01(+1.14%)
Jan 24, 2017
0.9200
0.9200
0.8700
0.8800
182,534
+0.00(+0.00%)
Jan 23, 2017
0.9000
0.9300
0.8800
0.8800
730,057
+0.01(+1.15%)
Jan 20, 2017
0.9100
0.9100
0.8700
0.8700
286,693
-0.02(-2.25%)
Jan 19, 2017
0.9000
0.9100
0.8700
0.8900
247,906
+0.01(+1.14%)
Jan 18, 2017
0.8800
0.9100
0.8700
0.8800
241,918
-0.01(-1.12%)
Jan 17, 2017
0.9400
0.9400
0.8800
0.8900
284,072
-0.02(-2.20%)
Jan 16, 2017
0.9200
0.9400
0.8900
0.9100
144,548
+0.00(+0.00%)
Jan 13, 2017
0.9100
0.9600
0.8900
0.9100
381,501
+0.01(+1.11%)
Jan 12, 2017
0.9400
0.9400
0.9000
0.9000
176,851
+0.00(+0.00%)
Jan 11, 2017
0.9500
0.9500
0.8900
0.9000
375,033
-0.01(-1.10%)
Jan 10, 2017
0.9200
0.9800
0.9100
0.9100
456,475
+0.00(+0.00%)
Jan 09, 2017
0.9300
0.9400
0.8900
0.9100
385,623
+0.02(+2.25%)
Jan 06, 2017
0.9800
0.9800
0.8800
0.8900
378,443
-0.04(-4.30%)
Jan 05, 2017
0.8800
0.9900
0.8800
0.9300
837,109
+0.04(+4.49%)
Jan 04, 2017
0.8200
0.9100
0.8200
0.8900
461,424
+0.06(+7.23%)
Jan 03, 2017
0.8100
0.8700
0.8100
0.8300
620,746
+0.03(+3.75%)
Dec 30, 2016
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Dec 29, 2016
0.8000
0.8300
0.7900
0.8100
512,520
+0.03(+3.85%)
Dec 28, 2016
0.7500
0.8200
0.7500
0.7800
1,543,581
+0.03(+4.00%)
Dec 23, 2016
0.7500
0.7500
0.7500
0
+0.01(+1.35%)
Dec 22, 2016
0.7200
0.7800
0.7100
0.7400
437,511
+0.04(+5.71%)
Dec 21, 2016
0.6900
0.7300
0.6900
0.7000
185,201
+0.00(+0.00%)
Dec 20, 2016
0.7000
0.7200
0.6900
0.7000
162,000
-0.01(-1.41%)
Dec 19, 2016
0.7100
0.7200
0.7000
0.7100
148,630
+0.02(+2.90%)
Dec 16, 2016
0.7200
0.7200
0.6900
0.6900
591,698
-0.01(-1.43%)
Dec 15, 2016
0.7200
0.7300
0.6700
0.7000
1,740,438
-0.02(-2.78%)
Dec 14, 2016
0.7500
0.7850
0.7100
0.7200
514,354
-0.02(-2.70%)
Dec 13, 2016
0.7400
0.7500
0.7300
0.7400
205,055
+0.01(+1.37%)
Dec 12, 2016
0.7300
0.7550
0.7200
0.7300
644,951
+0.02(+2.82%)
Dec 09, 2016
0.7700
0.7700
0.7100
0.7100
1,344,178
-0.04(-5.33%)
Dec 08, 2016
0.8100
0.8100
0.7300
0.7500
312,104
-0.04(-5.06%)
Dec 07, 2016
0.7800
0.8300
0.7500
0.7900
511,470
+0.01(+1.28%)
Dec 06, 2016
0.7500
0.8000
0.7200
0.7800
579,936
+0.06(+8.33%)
Dec 05, 2016
0.7500
0.7600
0.7200
0.7200
144,403
-0.02(-2.70%)
Dec 02, 2016
0.7000
0.7500
0.7000
0.7400
142,214
+0.05(+7.25%)
Dec 01, 2016
0.7100
0.7200
0.6700
0.6900
446,317
+0.02(+2.99%)
Nov 30, 2016
0.7300
0.7700
0.6700
0.6700
603,311
-0.07(-9.46%)
Nov 29, 2016
0.7300
0.7500
0.7200
0.7400
177,010
+0.00(+0.00%)
Nov 28, 2016
0.8000
0.8000
0.7300
0.7400
322,878
-0.03(-3.90%)
Nov 25, 2016
0.7800
0.8000
0.7650
0.7700
222,145
-0.02(-2.53%)
Nov 24, 2016
0.7700
0.7900
0.7600
0.7900
52,069
+0.02(+2.60%)
Nov 23, 2016
0.7800
0.7800
0.7400
0.7700
287,193
-0.02(-2.53%)
Nov 22, 2016
0.8200
0.8400
0.7900
0.7900
294,599
-0.02(-2.47%)
Nov 21, 2016
0.8400
0.8600
0.8100
0.8100
71,544
+0.01(+1.25%)
Nov 18, 2016
0.8100
0.8300
0.8000
0.8000
232,056
-0.02(-2.44%)
Nov 17, 2016
0.8500
0.8600
0.8100
0.8200
269,429
-0.01(-1.20%)
Nov 16, 2016
0.8500
0.8700
0.8250
0.8300
565,903
-0.01(-1.19%)
Nov 15, 2016
0.8500
0.9000
0.8400
0.8400
269,115
-0.02(-2.33%)
Nov 14, 2016
0.8900
0.9000
0.8100
0.8600
322,040
-0.04(-4.44%)
Nov 11, 2016
0.9100
0.9300
0.8900
0.9000
4,144,091
+0.00(+0.00%)
Nov 10, 2016
0.9300
0.9300
0.9000
0.9000
111,143
-0.02(-2.17%)
Nov 09, 2016
0.9500
0.9700
0.9200
0.9200
230,631
+0.00(+0.00%)
Nov 08, 2016
0.9100
0.9300
0.9100
0.9200
110,979
+0.01(+1.10%)
Nov 07, 2016
0.9300
0.9300
0.9100
0.9100
270,216
-0.01(-1.09%)
Nov 04, 2016
0.9500
0.9500
0.9200
0.9200
254,690
-0.01(-1.08%)
Nov 03, 2016
0.9700
0.9700
0.9300
0.9300
117,108
+0.01(+1.09%)
Nov 02, 2016
0.9800
1.020
0.9200
0.9200
251,763
-0.05(-5.15%)
Nov 01, 2016
1.030
1.040
0.9700
0.9700
361,405
-0.03(-3.00%)
Oct 31, 2016
1.050
1.050
1.000
1.000
121,502
-0.05(-4.76%)
Oct 28, 2016
1.040
1.060
1.020
1.050
199,873
+0.00(+0.00%)
Oct 27, 2016
1.020
1.060
1.000
1.050
132,890
+0.05(+5.00%)
Oct 26, 2016
1.070
1.070
1.000
1.000
248,726
-0.06(-5.66%)
Oct 25, 2016
1.040
1.060
1.030
1.060
277,540
+0.04(+3.92%)
Oct 24, 2016
1.030
1.040
1.020
1.020
80,576
-0.01(-0.97%)
Oct 21, 2016
1.020
1.040
1.000
1.030
370,310
+0.03(+3.00%)
Oct 20, 2016
1.020
1.040
0.9900
1.000
322,965
-0.02(-1.96%)
Oct 19, 2016
1.040
1.040
0.9900
1.020
411,159
-0.02(-1.92%)
Oct 18, 2016
1.020
1.050
1.000
1.040
326,042
+0.03(+2.97%)
Oct 17, 2016
1.010
1.030
0.9800
1.010
199,110
-0.01(-0.98%)
Oct 14, 2016
1.000
1.020
0.9800
1.020
126,917
+0.02(+2.00%)
Oct 13, 2016
0.9600
1.030
0.9500
1.000
224,322
+0.05(+5.26%)
Oct 12, 2016
0.9500
0.9600
0.9300
0.9500
320,872
+0.00(+0.00%)
Oct 11, 2016
0.9400
0.9700
0.9200
0.9500
436,046
+0.02(+2.15%)
Oct 07, 2016
0.9300
0.9300
0.9300
0
-0.01(-1.06%)
Oct 06, 2016
0.9300
0.9400
0.9200
0.9400
415,106
+0.02(+2.17%)
Oct 05, 2016
0.9400
0.9600
0.9200
0.9200
194,567
-0.02(-2.13%)
Oct 04, 2016
0.9100
0.9700
0.9100
0.9400
543,749
+0.04(+4.44%)
Oct 03, 2016
1.000
1.010
0.8700
0.9000
725,096
-0.10(-10.00%)
Sep 30, 2016
1.040
1.040
1.000
1.000
400,123
-0.02(-1.96%)
Sep 29, 2016
1.050
1.060
1.020
1.020
86,060
-0.01(-0.97%)
Sep 28, 2016
1.030
1.050
1.020
1.030
259,721
+0.01(+0.98%)
Sep 27, 2016
1.040
1.070
1.020
1.020
163,272
-0.02(-1.92%)
Sep 26, 2016
1.070
1.090
1.030
1.040
219,786
-0.03(-2.80%)
Sep 23, 2016
1.100
1.105
1.070
1.070
276,881
-0.01(-0.93%)
Sep 22, 2016
1.110
1.120
1.080
1.080
217,740
-0.01(-0.92%)
Sep 21, 2016
1.070
1.120
1.060
1.090
505,024
+0.02(+1.87%)
Sep 20, 2016
1.070
1.080
1.050
1.070
69,015
+0.02(+1.90%)
Sep 19, 2016
1.070
1.100
1.050
1.050
219,408
-0.02(-1.87%)
Sep 16, 2016
1.050
1.090
1.030
1.070
1,867,483
+0.02(+1.90%)
Sep 15, 2016
1.110
1.120
1.050
1.050
837,688
-0.06(-5.41%)
Sep 14, 2016
1.080
1.130
1.070
1.110
330,443
+0.05(+4.72%)
Sep 13, 2016
1.070
1.090
1.050
1.060
251,229
-0.03(-2.75%)
Sep 12, 2016
1.060
1.100
1.060
1.090
347,708
+0.01(+0.93%)
Sep 09, 2016
1.100
1.100
1.070
1.080
200,656
+0.00(+0.00%)
Sep 08, 2016
1.140
1.140
1.070
1.080
315,317
-0.06(-5.26%)
Sep 07, 2016
1.130
1.140
1.120
1.140
101,923
+0.00(+0.00%)
Sep 06, 2016
1.140
1.140
1.120
1.140
741,967
+0.02(+1.79%)
Sep 02, 2016
1.120
1.120
1.120
0
+0.02(+1.82%)
Sep 01, 2016
1.080
1.100
1.080
1.100
170,603
+0.00(+0.00%)
Aug 31, 2016
1.100
1.130
1.090
1.100
290,958
+0.00(+0.00%)
Aug 30, 2016
1.100
1.110
1.080
1.100
594,892
+0.00(+0.00%)
Aug 29, 2016
1.090
1.120
1.070
1.100
103,289
+0.00(+0.00%)
Aug 26, 2016
1.100
1.120
1.080
1.100
153,195
+0.02(+1.85%)
Aug 25, 2016
1.080
1.120
1.060
1.080
259,838
-0.01(-0.92%)
Aug 24, 2016
1.150
1.150
1.070
1.090
571,696
-0.05(-4.39%)
Aug 23, 2016
1.150
1.150
1.140
1.140
118,124
+0.00(+0.00%)
Aug 22, 2016
1.130
1.150
1.130
1.140
313,739
+0.01(+0.88%)
Aug 19, 2016
1.150
1.160
1.120
1.130
455,741
+0.00(+0.00%)
Aug 18, 2016
1.140
1.160
1.130
1.130
260,322
-0.03(-2.59%)
Aug 17, 2016
1.170
1.170
1.150
1.160
1,183,728
+0.00(+0.00%)
Aug 16, 2016
1.170
1.170
1.150
1.160
121,998
+0.00(+0.00%)
Aug 15, 2016
1.160
1.170
1.130
1.160
789,230
+0.01(+0.87%)
Aug 12, 2016
1.170
1.170
1.130
1.150
512,423
+0.00(+0.00%)
Aug 11, 2016
1.180
1.180
1.130
1.150
377,986
-0.04(-3.36%)
Aug 10, 2016
1.180
1.190
1.170
1.190
525,938
+0.02(+1.71%)
Aug 09, 2016
1.130
1.180
1.130
1.170
513,314
+0.03(+2.63%)
Aug 08, 2016
1.140
1.160
1.130
1.140
339,174
+0.00(+0.00%)
Aug 05, 2016
1.160
1.160
1.130
1.140
157,163
-0.01(-0.87%)
Aug 04, 2016
1.160
1.160
1.150
1.150
243,411
+0.00(+0.00%)
Aug 03, 2016
1.160
1.170
1.150
1.150
342,446
+0.00(+0.00%)
Aug 02, 2016
1.130
1.170
1.130
1.150
876,131
+0.02(+1.77%)
Jul 29, 2016
1.130
1.130
1.130
0
+0.00(+0.00%)
Jul 28, 2016
1.150
1.150
1.130
1.130
491,849
-0.01(-0.88%)
Jul 27, 2016
1.160
1.160
1.140
1.140
409,479
-0.01(-0.87%)
Jul 26, 2016
1.150
1.150
1.140
1.150
152,602
+0.00(+0.00%)
Jul 25, 2016
1.170
1.170
1.130
1.150
155,237
+0.01(+0.88%)
Jul 22, 2016
1.140
1.160
1.140
1.140
620,804
+0.00(+0.00%)
Jul 21, 2016
1.130
1.160
1.130
1.140
316,488
-0.01(-0.87%)
Jul 20, 2016
1.140
1.160
1.130
1.150
533,275
-0.01(-0.86%)
Jul 19, 2016
1.170
1.180
1.150
1.160
333,628
-0.01(-0.85%)
Jul 18, 2016
1.170
1.190
1.160
1.170
235,839
+0.00(+0.00%)
Jul 15, 2016
1.170
1.190
1.170
1.170
249,791
-0.01(-0.85%)
Jul 14, 2016
1.190
1.190
1.170
1.180
564,025
-0.01(-0.84%)
Jul 13, 2016
1.200
1.250
1.190
1.190
574,031
-0.03(-2.46%)
Jul 12, 2016
1.230
1.240
1.190
1.220
400,225
-0.01(-0.81%)
Jul 11, 2016
1.230
1.270
1.210
1.230
584,158
+0.00(+0.00%)
Jul 08, 2016
1.240
1.180
1.230
589,344
+0.03(+2.50%)
Jul 07, 2016
1.200
1.230
1.190
1.200
291,641
-0.01(-0.83%)
Jul 05, 2016
1.200
1.250
1.150
1.210
1,807,416
-0.12(-9.02%)
Jul 04, 2016
1.240
1.350
1.240
1.330
686,011
+0.14(+11.76%)
Jun 30, 2016
1.190
1.190
1.190
0
-0.01(-0.83%)
Jun 29, 2016
1.200
1.250
1.170
1.200
408,597
+0.01(+0.84%)
Jun 28, 2016
1.160
1.210
1.140
1.190
452,489
+0.01(+0.85%)
Jun 27, 2016
1.150
1.180
1.115
1.180
400,157
+0.01(+0.85%)
Jun 24, 2016
1.180
1.200
1.140
1.170
487,218
+0.01(+0.86%)
Jun 23, 2016
1.140
1.180
1.140
1.160
411,926
+0.01(+0.87%)
Jun 22, 2016
1.150
1.160
1.100
1.150
317,647
+0.00(+0.00%)
Jun 21, 2016
1.070
1.160
1.065
1.150
633,604
+0.08(+7.48%)
Jun 20, 2016
1.060
1.070
1.050
1.070
184,821
+0.00(+0.00%)
Jun 17, 2016
0.9600
1.080
0.9600
1.070
2,069,833
+0.08(+8.08%)
Jun 16, 2016
1.080
1.090
0.9800
0.9900
806,094
-0.08(-7.48%)
Jun 15, 2016
1.050
1.070
1.030
1.070
327,907
+0.02(+1.90%)
Jun 14, 2016
1.080
1.080
1.040
1.050
57,168
-0.02(-1.87%)
Jun 13, 2016
1.080
1.080
1.060
1.070
139,473
-0.01(-0.93%)
Jun 10, 2016
1.050
1.080
1.050
1.080
1,112,485
+0.02(+1.89%)
Jun 09, 2016
1.050
1.070
1.030
1.060
197,673
+0.01(+0.95%)
Jun 08, 2016
1.070
1.080
1.040
1.050
323,145
+0.00(+0.00%)
Jun 07, 2016
1.050
1.060
1.020
1.050
107,328
+0.00(+0.00%)
Jun 06, 2016
1.070
1.080
1.040
1.050
527,987
-0.02(-1.87%)
Jun 03, 2016
1.050
1.080
1.040
1.070
385,360
+0.04(+3.88%)
Jun 02, 2016
1.040
1.040
1.020
1.030
78,483
-0.02(-1.90%)
Jun 01, 2016
1.030
1.060
1.000
1.050
492,523
+0.03(+2.94%)
May 31, 2016
1.050
1.050
1.020
1.020
162,564
-0.01(-0.97%)
May 30, 2016
1.040
1.040
1.000
1.030
175,369
-0.01(-0.96%)
May 27, 2016
1.060
1.070
1.030
1.040
208,594
-0.03(-2.80%)
May 26, 2016
1.070
1.100
1.030
1.070
655,782
-0.01(-0.93%)
May 25, 2016
1.070
1.090
1.050
1.080
573,150
+0.00(+0.00%)
May 24, 2016
1.060
1.080
1.050
1.080
1,069,010
+0.01(+0.93%)
May 20, 2016
1.070
1.070
1.070
0
+0.00(+0.00%)
May 19, 2016
1.000
1.090
1.000
1.070
446,514
+0.01(+0.94%)
May 18, 2016
1.080
1.120
1.040
1.060
739,954
-0.03(-2.75%)
May 17, 2016
1.070
1.090
1.060
1.090
743,464
+0.00(+0.00%)
May 16, 2016
1.080
1.100
1.070
1.090
458,380
+0.01(+0.93%)
May 13, 2016
1.080
1.090
1.050
1.080
219,410
+0.00(+0.00%)
May 12, 2016
1.080
1.090
1.060
1.080
294,367
-0.01(-0.92%)
May 11, 2016
1.090
1.110
1.080
1.090
281,082
+0.02(+1.87%)
May 10, 2016
1.060
1.100
1.040
1.070
356,440
+0.02(+1.90%)
May 09, 2016
1.050
1.050
1.020
1.050
862,344
-0.05(-4.55%)
May 06, 2016
1.080
1.130
1.080
1.100
743,536
+0.02(+1.85%)
May 05, 2016
1.050
1.100
1.050
1.080
601,831
+0.03(+2.86%)
May 04, 2016
1.090
1.090
1.030
1.050
480,780
-0.01(-0.94%)
May 03, 2016
1.100
1.100
1.030
1.060
696,669
-0.03(-2.75%)
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.