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
)
0.0600
UNCHANGED
Streaming Delayed Price
Updated: 3:33 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 30, 2019
0.0800
0.0850
0.0800
0.0850
210,000
+0.01(+6.25%)
Apr 29, 2019
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Apr 26, 2019
0.0850
0.0850
0.0800
0.0800
15,000
-0.01(-5.88%)
Apr 25, 2019
0.0800
0.0850
0.0800
0.0850
236,839
+0.00(+0.00%)
Apr 24, 2019
0.0900
0.0900
0.0850
0.0850
193,000
-0.00(-5.56%)
Apr 23, 2019
0.0800
0.0900
0.0800
0.0900
523,952
+0.00(+5.88%)
Apr 22, 2019
0.0850
0.0850
0.0850
0.0850
44,530
+0.01(+6.25%)
Apr 18, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 17, 2019
0.0800
0.0800
0.0800
0.0800
100,000
-0.01(-5.88%)
Apr 16, 2019
0.0850
0.0850
0.0800
0.0850
99,300
+0.00(+0.00%)
Apr 15, 2019
0.0850
0.0850
0.0800
0.0850
16,525
+0.00(+0.00%)
Apr 12, 2019
0.0850
0.0850
0.0850
0.0850
61,000
+0.00(+0.00%)
Apr 11, 2019
0.0850
0.0850
0.0850
0.0850
88,283
+0.00(+0.00%)
Apr 10, 2019
0.0850
0.0850
0.0850
0.0850
282,100
+0.00(+0.00%)
Apr 09, 2019
0.0900
0.0900
0.0850
0.0850
93,000
-0.00(-5.56%)
Apr 08, 2019
0.0900
0.0900
0.0900
0.0900
52,000
+0.00(+0.00%)
Apr 05, 2019
0.0900
0.0900
0.0900
0.0900
175,000
+0.00(+0.00%)
Apr 04, 2019
0.0850
0.0900
0.0850
0.0900
147,900
+0.00(+0.00%)
Apr 03, 2019
0.0850
0.0900
0.0850
0.0900
294,015
+0.00(+0.00%)
Apr 02, 2019
0.0900
0.0900
0.0900
0.0900
2,150
+0.00(+5.88%)
Apr 01, 2019
0.0900
0.0900
0.0850
0.0850
55,927
+0.00(+0.00%)
Mar 29, 2019
0.0850
0.0900
0.0850
0.0850
103,000
+0.00(+0.00%)
Mar 28, 2019
0.0900
0.0900
0.0800
0.0850
176,500
-0.00(-5.56%)
Mar 27, 2019
0.0850
0.0900
0.0850
0.0900
767,800
+0.00(+0.00%)
Mar 26, 2019
0.0900
0.0900
0.0850
0.0900
134,864
+0.00(+0.00%)
Mar 25, 2019
0.0900
0.0950
0.0850
0.0900
925,900
+0.00(+0.00%)
Mar 22, 2019
0.0900
0.0900
0.0900
0.0900
170,606
+0.00(+0.00%)
Mar 21, 2019
0.0900
0.0900
0.0900
0.0900
128,300
+0.00(+0.00%)
Mar 20, 2019
0.0900
0.0950
0.0900
0.0900
191,000
+0.00(+0.00%)
Mar 19, 2019
0.0950
0.0950
0.0850
0.0900
1,229,500
-0.01(-5.26%)
Mar 18, 2019
0.0900
0.0950
0.0900
0.0950
935,913
+0.00(+0.00%)
Mar 15, 2019
0.0900
0.0950
0.0900
0.0950
72,305
-0.01(-5.00%)
Mar 14, 2019
0.0950
0.1000
0.0900
0.1000
363,499
+0.00(+0.00%)
Mar 13, 2019
0.0950
0.1000
0.0950
0.1000
19,479
+0.00(+0.00%)
Mar 12, 2019
0.0900
0.1000
0.0900
0.1000
520,552
+0.01(+11.11%)
Mar 11, 2019
0.1000
0.1000
0.0900
0.0900
200,022
-0.01(-10.00%)
Mar 08, 2019
0.0950
0.1000
0.0900
0.1000
281,387
+0.01(+5.26%)
Mar 07, 2019
0.0950
0.0950
0.0950
0.0950
98,200
-0.01(-5.00%)
Mar 06, 2019
0.1000
0.1000
0.1000
0.1000
47,000
+0.00(+0.00%)
Mar 05, 2019
0.1050
0.1050
0.1000
0.1000
73,500
+0.00(+0.00%)
Mar 04, 2019
0.1050
0.1050
0.1000
0.1000
95,700
-0.00(-4.76%)
Mar 01, 2019
0.1050
0.1050
0.1000
0.1050
110,650
+0.00(+0.00%)
Feb 28, 2019
0.1050
0.1050
0.1050
0.1050
20,600
+0.00(+0.00%)
Feb 27, 2019
0.1050
0.1050
0.1000
0.1050
121,500
+0.00(+5.00%)
Feb 26, 2019
0.1050
0.1050
0.1000
0.1000
30,920
-0.00(-4.76%)
Feb 25, 2019
0.1100
0.1100
0.1050
0.1050
519,629
-0.01(-4.55%)
Feb 22, 2019
0.1100
0.1100
0.1050
0.1100
72,500
+0.00(+0.00%)
Feb 21, 2019
0.1150
0.1150
0.1050
0.1100
57,200
-0.01(-4.35%)
Feb 20, 2019
0.1100
0.1150
0.1100
0.1150
137,420
+0.01(+4.55%)
Feb 19, 2019
0.1100
0.1150
0.1100
0.1100
257,700
+0.00(+0.00%)
Feb 15, 2019
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Feb 14, 2019
0.1050
0.1050
0.1050
0.1050
115,500
+0.00(+0.00%)
Feb 13, 2019
0.1000
0.1100
0.1000
0.1050
186,000
+0.00(+0.00%)
Feb 12, 2019
0.1050
0.1050
0.1050
0.1050
533,000
+0.00(+0.00%)
Feb 11, 2019
0.1100
0.1100
0.1050
0.1050
107,400
-0.01(-4.55%)
Feb 08, 2019
0.1100
0.1100
0.1100
0.1100
53,500
+0.00(+0.00%)
Feb 07, 2019
0.1050
0.1100
0.1050
0.1100
38,953
+0.01(+4.76%)
Feb 06, 2019
0.1150
0.1150
0.1050
0.1050
179,864
-0.01(-8.70%)
Feb 05, 2019
0.1100
0.1150
0.1100
0.1150
130,400
+0.01(+4.55%)
Feb 04, 2019
0.1150
0.1150
0.1100
0.1100
513,923
-0.01(-4.35%)
Feb 01, 2019
0.1200
0.1200
0.1150
0.1150
93,500
+0.00(+0.00%)
Jan 31, 2019
0.1250
0.1250
0.1150
0.1150
567,200
-0.00(-4.17%)
Jan 30, 2019
0.1200
0.1250
0.1200
0.1200
338,000
-0.01(-4.00%)
Jan 29, 2019
0.1150
0.1250
0.1150
0.1250
505,000
+0.01(+13.64%)
Jan 28, 2019
0.1100
0.1150
0.1050
0.1100
148,500
-0.01(-4.35%)
Jan 25, 2019
0.1000
0.1150
0.1000
0.1150
347,500
+0.01(+9.52%)
Jan 24, 2019
0.1050
0.1050
0.1000
0.1050
56,000
-0.01(-4.55%)
Jan 23, 2019
0.1100
0.1100
0.1050
0.1100
43,000
+0.01(+4.76%)
Jan 22, 2019
0.1000
0.1050
0.1000
0.1050
47,097
+0.00(+5.00%)
Jan 21, 2019
0.1050
0.1050
0.1000
0.1000
66,000
-0.00(-4.76%)
Jan 18, 2019
0.1150
0.1150
0.1050
0.1050
91,021
-0.01(-4.55%)
Jan 17, 2019
0.1100
0.1150
0.1100
0.1100
34,500
+0.00(+0.00%)
Jan 16, 2019
0.1200
0.1200
0.1100
0.1100
75,000
-0.01(-8.33%)
Jan 15, 2019
0.1150
0.1200
0.1150
0.1200
22,500
+0.00(+0.00%)
Jan 14, 2019
0.1150
0.1200
0.1100
0.1200
873,000
+0.02(+20.00%)
Jan 11, 2019
0.1050
0.1050
0.1000
0.1000
119,000
-0.00(-4.76%)
Jan 10, 2019
0.1100
0.1100
0.1050
0.1050
32,500
+0.00(+0.00%)
Jan 09, 2019
0.1150
0.1150
0.1050
0.1050
589,700
-0.01(-8.70%)
Jan 08, 2019
0.1100
0.1150
0.1100
0.1150
134,500
+0.00(+0.00%)
Jan 07, 2019
0.1150
0.1200
0.1150
0.1150
189,500
+0.01(+4.55%)
Jan 04, 2019
0.1100
0.1150
0.1050
0.1100
637,319
+0.01(+4.76%)
Jan 03, 2019
0.1000
0.1100
0.1000
0.1050
218,110
+0.01(+10.53%)
Jan 02, 2019
0.0950
0.1000
0.0950
0.0950
60,000
-0.01(-5.00%)
Dec 31, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Dec 28, 2018
0.0950
0.1000
0.0950
0.1000
19,319
+0.01(+5.26%)
Dec 27, 2018
0.0950
0.0950
0.0950
0.0950
21,752
+0.00(+0.00%)
Dec 24, 2018
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Dec 21, 2018
0.1000
0.1000
0.0900
0.0900
293,500
-0.01(-5.26%)
Dec 20, 2018
0.0950
0.1000
0.0950
0.0950
133,320
+0.00(+0.00%)
Dec 19, 2018
0.0950
0.1000
0.0900
0.0950
845,740
+0.01(+5.56%)
Dec 18, 2018
0.0950
0.0950
0.0900
0.0900
131,009
+0.00(+0.00%)
Dec 17, 2018
0.0900
0.0950
0.0850
0.0900
328,171
-0.01(-5.26%)
Dec 14, 2018
0.0900
0.0950
0.0900
0.0950
111,500
+0.00(+0.00%)
Dec 13, 2018
0.0950
0.0950
0.0850
0.0950
339,701
+0.00(+0.00%)
Dec 12, 2018
0.0950
0.1000
0.0950
0.0950
49,000
+0.00(+0.00%)
Dec 11, 2018
0.1000
0.1000
0.0950
0.0950
944,000
+0.00(+0.00%)
Dec 10, 2018
0.1000
0.1050
0.0950
0.0950
486,771
-0.01(-5.00%)
Dec 07, 2018
0.0950
0.1000
0.0950
0.1000
108,801
+0.00(+0.00%)
Dec 06, 2018
0.1000
0.1000
0.0950
0.1000
62,692
+0.01(+5.26%)
Dec 05, 2018
0.0900
0.0950
0.0900
0.0950
273,271
-0.01(-5.00%)
Dec 04, 2018
0.1000
0.1050
0.1000
0.1000
81,702
+0.00(+0.00%)
Dec 03, 2018
0.1000
0.1000
0.1000
0.1000
50,668
+0.01(+5.26%)
Nov 30, 2018
0.0950
0.0950
0.0950
0.0950
159,301
+0.00(+0.00%)
Nov 29, 2018
0.0900
0.0950
0.0900
0.0950
59,000
+0.01(+5.56%)
Nov 28, 2018
0.0950
0.0950
0.0900
0.0900
66,001
-0.01(-5.26%)
Nov 27, 2018
0.0950
0.0950
0.0900
0.0950
143,900
+0.00(+0.00%)
Nov 26, 2018
0.1000
0.1000
0.0900
0.0950
274,042
-0.01(-5.00%)
Nov 23, 2018
0.0950
0.1000
0.0950
0.1000
28,001
+0.01(+5.26%)
Nov 22, 2018
0.0950
0.0950
0.0950
0.0950
336,300
-0.01(-5.00%)
Nov 21, 2018
0.1050
0.1050
0.1000
0.1000
698,500
+0.00(+0.00%)
Nov 20, 2018
0.1000
0.1050
0.1000
0.1000
75,501
-0.00(-4.76%)
Nov 19, 2018
0.1050
0.1050
0.1050
0.1050
1,801
+0.00(+5.00%)
Nov 16, 2018
0.1000
0.1050
0.1000
0.1000
214,250
+0.00(+0.00%)
Nov 15, 2018
0.1100
0.1150
0.1000
0.1000
106,801
-0.01(-9.09%)
Nov 14, 2018
0.1150
0.1150
0.1100
0.1100
74,701
-0.01(-4.35%)
Nov 13, 2018
0.1200
0.1200
0.1150
0.1150
472,251
-0.00(-4.17%)
Nov 12, 2018
0.1200
0.1200
0.1200
0.1200
47,500
+0.00(+0.00%)
Nov 09, 2018
0.1250
0.1250
0.1200
0.1200
186,601
+0.00(+0.00%)
Nov 08, 2018
0.1200
0.1250
0.1200
0.1200
585,401
+0.00(+0.00%)
Nov 07, 2018
0.1250
0.1250
0.1200
0.1200
141,600
-0.01(-4.00%)
Nov 06, 2018
0.1200
0.1250
0.1200
0.1250
204,739
+0.01(+4.17%)
Nov 05, 2018
0.1150
0.1250
0.1150
0.1200
303,761
-0.01(-4.00%)
Nov 02, 2018
0.1250
0.1250
0.1200
0.1250
135,013
+0.01(+4.17%)
Nov 01, 2018
0.1200
0.1200
0.1200
0.1200
272,291
+0.00(+0.00%)
Oct 31, 2018
0.1200
0.1250
0.1150
0.1200
582,500
+0.00(+0.00%)
Oct 30, 2018
0.1150
0.1200
0.1150
0.1200
445,719
+0.00(+0.00%)
Oct 29, 2018
0.1250
0.1250
0.1150
0.1200
149,000
-0.01(-4.00%)
Oct 26, 2018
0.1100
0.1250
0.1100
0.1250
177,084
+0.01(+8.70%)
Oct 25, 2018
0.1250
0.1250
0.1150
0.1150
286,501
-0.00(-4.17%)
Oct 24, 2018
0.1250
0.1250
0.1200
0.1200
140,069
+0.00(+0.00%)
Oct 23, 2018
0.1150
0.1250
0.1150
0.1200
847,000
+0.00(+0.00%)
Oct 22, 2018
0.1200
0.1200
0.1150
0.1200
131,176
+0.00(+0.00%)
Oct 19, 2018
0.1200
0.1200
0.1150
0.1200
141,492
+0.00(+0.00%)
Oct 18, 2018
0.1200
0.1200
0.1200
0.1200
160,825
+0.00(+0.00%)
Oct 17, 2018
0.1300
0.1300
0.1200
0.1200
181,944
-0.01(-7.69%)
Oct 16, 2018
0.1350
0.1350
0.1200
0.1300
212,890
+0.00(+0.00%)
Oct 15, 2018
0.1300
0.1400
0.1300
0.1300
1,142,295
-0.01(-3.70%)
Oct 12, 2018
0.1250
0.1400
0.1200
0.1350
1,973,986
+0.02(+12.50%)
Oct 11, 2018
0.1000
0.1200
0.1000
0.1200
3,188,833
+0.02(+26.32%)
Oct 10, 2018
0.0950
0.0950
0.0950
0.0950
129,000
+0.00(+0.00%)
Oct 09, 2018
0.0950
0.1000
0.0950
0.0950
110,500
-0.01(-5.00%)
Oct 05, 2018
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Oct 04, 2018
0.0950
0.1000
0.0950
0.0950
232,550
+0.00(+0.00%)
Oct 03, 2018
0.0950
0.0950
0.0950
0.0950
106,200
+0.00(+0.00%)
Oct 02, 2018
0.1000
0.1000
0.0950
0.0950
241,997
+0.00(+0.00%)
Oct 01, 2018
0.1000
0.1000
0.0950
0.0950
456,300
-0.01(-5.00%)
Sep 28, 2018
0.1000
0.1050
0.1000
0.1000
515,500
-0.00(-4.76%)
Sep 27, 2018
0.1050
0.1050
0.0900
0.1050
1,532,700
+0.00(+0.00%)
Sep 26, 2018
0.1100
0.1100
0.1000
0.1050
1,264,500
-0.01(-4.55%)
Sep 25, 2018
0.1100
0.1100
0.1100
0.1100
265,095
+0.00(+0.00%)
Sep 24, 2018
0.1150
0.1150
0.1100
0.1100
263,606
-0.01(-8.33%)
Sep 21, 2018
0.1100
0.1200
0.1100
0.1200
241,000
+0.01(+9.09%)
Sep 20, 2018
0.1050
0.1100
0.1050
0.1100
60,700
+0.01(+4.76%)
Sep 19, 2018
0.1050
0.1100
0.1050
0.1050
153,145
+0.00(+0.00%)
Sep 18, 2018
0.1050
0.1150
0.1050
0.1050
350,000
+0.00(+0.00%)
Sep 17, 2018
0.1100
0.1100
0.1050
0.1050
387,309
+0.00(+0.00%)
Sep 14, 2018
0.1100
0.1100
0.1000
0.1050
84,300
+0.00(+0.00%)
Sep 13, 2018
0.1100
0.1100
0.1050
0.1050
145,150
-0.01(-4.55%)
Sep 12, 2018
0.1050
0.1100
0.1050
0.1100
162,000
+0.00(+0.00%)
Sep 11, 2018
0.1050
0.1100
0.1000
0.1100
793,540
+0.01(+4.76%)
Sep 10, 2018
0.1100
0.1100
0.1050
0.1050
80,672
+0.00(+0.00%)
Sep 07, 2018
0.1100
0.1150
0.1050
0.1050
459,543
-0.01(-4.55%)
Sep 06, 2018
0.1200
0.1200
0.1050
0.1100
584,000
-0.01(-12.00%)
Sep 05, 2018
0.1250
0.1250
0.1000
0.1250
578,538
-0.01(-3.85%)
Sep 04, 2018
0.1350
0.1350
0.1250
0.1300
193,460
-0.01(-3.70%)
Aug 31, 2018
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Aug 30, 2018
0.1350
0.1350
0.1250
0.1250
205,700
-0.01(-3.85%)
Aug 29, 2018
0.1300
0.1350
0.1250
0.1300
197,703
+0.00(+0.00%)
Aug 28, 2018
0.1300
0.1300
0.1250
0.1300
50,800
+0.01(+4.00%)
Aug 27, 2018
0.1250
0.1300
0.1200
0.1250
244,410
+0.01(+4.17%)
Aug 24, 2018
0.1200
0.1250
0.1150
0.1200
177,689
+0.00(+4.35%)
Aug 23, 2018
0.1100
0.1200
0.1100
0.1150
120,400
+0.00(+0.00%)
Aug 22, 2018
0.1000
0.1150
0.1000
0.1150
165,900
+0.01(+9.52%)
Aug 21, 2018
0.1050
0.1050
0.1000
0.1050
307,650
+0.00(+0.00%)
Aug 20, 2018
0.1050
0.1050
0.0950
0.1050
554,000
+0.00(+0.00%)
Aug 17, 2018
0.1050
0.1050
0.1000
0.1050
81,003
+0.00(+0.00%)
Aug 16, 2018
0.1050
0.1050
0.1000
0.1050
180,000
+0.00(+0.00%)
Aug 15, 2018
0.1150
0.1150
0.1050
0.1050
709,791
-0.01(-8.70%)
Aug 14, 2018
0.1100
0.1150
0.1100
0.1150
770,650
+0.00(+0.00%)
Aug 13, 2018
0.1200
0.1200
0.1100
0.1150
629,865
-0.00(-4.17%)
Aug 10, 2018
0.1300
0.1300
0.1150
0.1200
679,708
-0.01(-7.69%)
Aug 09, 2018
0.1250
0.1350
0.1200
0.1300
222,300
+0.00(+0.00%)
Aug 08, 2018
0.1350
0.1350
0.1250
0.1300
211,165
+0.01(+4.00%)
Aug 07, 2018
0.1300
0.1300
0.1250
0.1250
163,654
-0.01(-7.41%)
Aug 03, 2018
0.1350
0.1350
0.1350
0
+0.02(+12.50%)
Aug 02, 2018
0.1250
0.1250
0.1200
0.1200
262,500
-0.01(-4.00%)
Aug 01, 2018
0.1250
0.1350
0.1200
0.1250
415,500
-0.01(-3.85%)
Jul 31, 2018
0.1250
0.1300
0.1250
0.1300
273,160
+0.01(+4.00%)
Jul 30, 2018
0.1300
0.1350
0.1250
0.1250
311,500
+0.00(+0.00%)
Jul 27, 2018
0.1300
0.1300
0.1250
0.1250
1,157,957
+0.01(+8.70%)
Jul 26, 2018
0.1150
0.1150
0.1150
0.1150
398,000
+0.00(+0.00%)
Jul 25, 2018
0.1200
0.1300
0.1150
0.1150
3,008,300
+0.00(+0.00%)
Jul 24, 2018
0.1400
0.1450
0.0950
0.1150
5,281,141
-0.03(-17.86%)
Jul 23, 2018
0.1450
0.1450
0.1400
0.1400
186,400
+0.00(+0.00%)
Jul 20, 2018
0.1400
0.1400
0.1400
0.1400
100,546
+0.01(+3.70%)
Jul 19, 2018
0.1450
0.1450
0.1350
0.1350
17,280
-0.01(-3.57%)
Jul 18, 2018
0.1350
0.1450
0.1350
0.1400
132,851
+0.00(+0.00%)
Jul 17, 2018
0.1400
0.1400
0.1250
0.1400
359,925
+0.01(+3.70%)
Jul 16, 2018
0.1450
0.1450
0.1350
0.1350
36,300
-0.01(-6.90%)
Jul 13, 2018
0.1400
0.1450
0.1400
0.1450
194,000
+0.00(+3.57%)
Jul 12, 2018
0.1400
0.1400
0.1350
0.1400
251,000
+0.00(+0.00%)
Jul 11, 2018
0.1400
0.1400
0.1350
0.1400
315,000
+0.00(+0.00%)
Jul 10, 2018
0.1500
0.1500
0.1350
0.1400
1,371,428
-0.01(-9.68%)
Jul 09, 2018
0.1600
0.1500
0.1550
273,500
+0.01(+3.33%)
Jul 06, 2018
0.1500
0.1600
0.1450
0.1500
345,450
+0.00(+0.00%)
Jul 05, 2018
0.1500
0.1600
0.1400
0.1500
294,211
+0.01(+3.45%)
Jul 04, 2018
0.1500
0.1500
0.1450
0.1450
152,100
+0.00(+0.00%)
Jul 03, 2018
0.1400
0.1450
0.1350
0.1450
301,122
+0.00(+3.57%)
Jun 29, 2018
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jun 28, 2018
0.1350
0.1400
0.1250
0.1400
710,165
+0.00(+0.00%)
Jun 27, 2018
0.1550
0.1550
0.1300
0.1400
639,420
-0.01(-9.68%)
Jun 26, 2018
0.1600
0.1600
0.1500
0.1550
171,645
+0.00(+0.00%)
Jun 25, 2018
0.1600
0.1600
0.1550
0.1550
135,804
-0.01(-3.13%)
Jun 22, 2018
0.1500
0.1700
0.1500
0.1600
709,800
+0.01(+6.67%)
Jun 21, 2018
0.1550
0.1600
0.1500
0.1500
104,024
+0.00(+0.00%)
Jun 20, 2018
0.1500
0.1550
0.1500
0.1500
286,305
+0.01(+3.45%)
Jun 19, 2018
0.1550
0.1550
0.1450
0.1450
770,400
-0.02(-9.38%)
Jun 18, 2018
0.1550
0.1600
0.1500
0.1600
379,356
+0.00(+0.00%)
Jun 15, 2018
0.1550
0.1550
0.1600
425,300
+0.01(+3.23%)
Jun 14, 2018
0.1650
0.1700
0.1550
0.1550
420,275
-0.02(-8.82%)
Jun 13, 2018
0.1750
0.1750
0.1650
0.1700
390,520
-0.00(-2.86%)
Jun 12, 2018
0.1800
0.1800
0.1750
0.1750
322,350
+0.00(+0.00%)
Jun 11, 2018
0.1800
0.1850
0.1700
0.1750
1,460,598
-0.02(-7.89%)
Jun 08, 2018
0.1850
0.1900
0.1850
0.1900
627,015
+0.01(+5.56%)
Jun 07, 2018
0.1800
0.1800
0.1600
0.1800
557,871
+0.00(+0.00%)
Jun 06, 2018
0.1850
0.1900
0.1800
0.1800
540,500
-0.01(-2.70%)
Jun 05, 2018
0.1800
0.1900
0.1800
0.1850
680,600
+0.01(+5.71%)
Jun 04, 2018
0.1950
0.2000
0.1700
0.1750
1,668,235
-0.02(-10.26%)
Jun 01, 2018
0.2000
0.2050
0.1900
0.1950
687,337
-0.01(-4.88%)
May 31, 2018
0.2100
0.2150
0.1900
0.2050
1,151,868
-0.01(-4.65%)
May 30, 2018
0.2150
0.2250
0.2150
0.2150
970,550
-0.00(-1.15%)
May 29, 2018
0.2200
0.2250
0.2100
0.2175
673,464
-0.00(-1.14%)
May 28, 2018
0.2150
0.2200
0.2150
0.2200
160,695
+0.00(+0.00%)
May 25, 2018
0.2300
0.2300
0.2200
0.2200
466,950
-0.01(-4.35%)
May 24, 2018
0.2300
0.2300
0.2250
0.2300
392,400
+0.01(+2.22%)
May 23, 2018
0.2300
0.2300
0.2250
0.2250
114,700
-0.01(-4.26%)
May 22, 2018
0.2400
0.2400
0.2300
0.2350
232,300
-0.01(-2.08%)
May 18, 2018
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
May 17, 2018
0.2300
0.2300
0.2250
0.2250
255,800
-0.01(-2.17%)
May 16, 2018
0.2350
0.2350
0.2250
0.2300
506,545
+0.00(+0.00%)
May 15, 2018
0.2450
0.2500
0.2300
0.2300
665,350
-0.02(-8.00%)
May 14, 2018
0.2650
0.2650
0.2450
0.2500
515,625
-0.02(-5.66%)
May 11, 2018
0.2500
0.2700
0.2500
0.2650
358,500
+0.02(+6.00%)
May 10, 2018
0.2500
0.2600
0.2450
0.2500
183,495
+0.01(+2.04%)
May 09, 2018
0.2400
0.2500
0.2400
0.2450
137,031
+0.01(+4.26%)
May 08, 2018
0.2400
0.2400
0.2350
0.2350
191,002
-0.01(-2.08%)
May 07, 2018
0.2400
0.2450
0.2350
0.2400
719,975
+0.00(+0.00%)
May 04, 2018
0.2500
0.2550
0.2350
0.2400
258,500
-0.01(-4.00%)
May 03, 2018
0.2600
0.2600
0.2450
0.2500
799,800
+0.00(+0.00%)
May 02, 2018
0.2350
0.2650
0.2250
0.2500
1,102,800
+0.02(+6.38%)
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.