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
+0.0050 (+9.09%)
Streaming Delayed Price
Updated: 1:56 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, 2021
0.3100
0.3300
0.3000
0.3100
133,217
+0.00(+0.00%)
Apr 29, 2021
0.3150
0.3150
0.3100
0.3100
42,580
-0.01(-1.59%)
Apr 28, 2021
0.3150
0.3200
0.3100
0.3150
89,635
-0.01(-1.56%)
Apr 27, 2021
0.3100
0.3400
0.3100
0.3200
403,231
+0.01(+3.23%)
Apr 26, 2021
0.3300
0.3350
0.3050
0.3100
101,695
-0.02(-6.06%)
Apr 23, 2021
0.3500
0.3500
0.3300
0.3300
57,334
-0.01(-2.94%)
Apr 22, 2021
0.3350
0.3450
0.3350
0.3400
154,678
+0.00(+0.00%)
Apr 21, 2021
0.3350
0.3400
0.3350
0.3400
72,444
+0.00(+0.00%)
Apr 20, 2021
0.3400
0.3400
0.3300
0.3400
68,489
+0.01(+1.49%)
Apr 19, 2021
0.3400
0.3450
0.3300
0.3350
78,058
-0.01(-2.90%)
Apr 16, 2021
0.3500
0.3600
0.3400
0.3450
235,617
+0.00(+1.47%)
Apr 15, 2021
0.3350
0.3600
0.3300
0.3400
353,802
+0.01(+3.03%)
Apr 14, 2021
0.3500
0.3630
0.3300
0.3300
819,275
-0.01(-2.94%)
Apr 13, 2021
0.2900
0.3500
0.2850
0.3400
1,066,727
+0.06(+19.30%)
Apr 12, 2021
0.2750
0.2900
0.2750
0.2850
444,374
+0.01(+3.64%)
Apr 09, 2021
0.2800
0.2800
0.2700
0.2750
220,468
+0.00(+0.00%)
Apr 08, 2021
0.2450
0.2850
0.2450
0.2750
570,547
+0.03(+10.00%)
Apr 07, 2021
0.2550
0.2550
0.2350
0.2500
188,281
+0.00(+0.00%)
Apr 06, 2021
0.2700
0.2700
0.2500
0.2500
286,771
-0.01(-3.85%)
Apr 05, 2021
0.2600
0.2700
0.2450
0.2600
68,634
-0.01(-1.89%)
Apr 01, 2021
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Mar 31, 2021
0.2650
0.2700
0.2650
0.2700
23,277
+0.00(+0.00%)
Mar 30, 2021
0.2850
0.2850
0.2500
0.2700
470,583
-0.01(-5.26%)
Mar 29, 2021
0.2800
0.2850
0.2750
0.2850
405,684
+0.02(+7.55%)
Mar 26, 2021
0.2450
0.2650
0.2450
0.2650
160,189
+0.03(+10.42%)
Mar 25, 2021
0.2550
0.2550
0.2350
0.2400
155,751
-0.02(-5.88%)
Mar 24, 2021
0.2700
0.2700
0.2500
0.2550
57,319
+0.00(+0.00%)
Mar 23, 2021
0.2800
0.2800
0.2550
0.2550
71,592
-0.01(-3.77%)
Mar 22, 2021
0.2850
0.2850
0.2650
0.2650
33,144
-0.01(-1.85%)
Mar 19, 2021
0.2650
0.2750
0.2650
0.2700
93,654
-0.01(-1.82%)
Mar 18, 2021
0.2700
0.2750
0.2650
0.2750
80,030
+0.01(+1.85%)
Mar 17, 2021
0.2800
0.2800
0.2650
0.2700
109,097
-0.01(-3.57%)
Mar 16, 2021
0.2900
0.2900
0.2800
0.2800
20,908
-0.00(-1.75%)
Mar 15, 2021
0.2900
0.2900
0.2750
0.2850
275,560
+0.02(+7.55%)
Mar 12, 2021
0.2500
0.2700
0.2450
0.2650
131,084
+0.02(+6.00%)
Mar 11, 2021
0.2600
0.2600
0.2450
0.2500
123,398
-0.01(-1.96%)
Mar 10, 2021
0.2550
0.2600
0.2450
0.2550
375,091
+0.01(+2.00%)
Mar 09, 2021
0.2550
0.2800
0.2500
0.2500
358,316
+0.00(+0.00%)
Mar 08, 2021
0.2900
0.2900
0.2400
0.2500
170,807
-0.02(-7.41%)
Mar 05, 2021
0.2400
0.2850
0.2350
0.2700
298,294
+0.03(+12.50%)
Mar 04, 2021
0.2500
0.2550
0.2350
0.2400
463,969
-0.02(-5.88%)
Mar 03, 2021
0.2650
0.2650
0.2550
0.2550
176,873
-0.01(-1.92%)
Mar 02, 2021
0.2650
0.2700
0.2550
0.2600
320,490
+0.00(+0.00%)
Mar 01, 2021
0.2700
0.2700
0.2600
0.2600
151,978
-0.01(-3.70%)
Feb 26, 2021
0.2650
0.2700
0.2600
0.2700
167,913
+0.01(+1.89%)
Feb 25, 2021
0.2700
0.2850
0.2650
0.2650
201,052
-0.01(-3.64%)
Feb 24, 2021
0.2900
0.2900
0.2500
0.2750
359,753
-0.01(-5.17%)
Feb 23, 2021
0.2800
0.2900
0.2800
0.2900
159,622
+0.00(+0.00%)
Feb 22, 2021
0.2900
0.2900
0.2850
0.2900
181,715
+0.00(+0.00%)
Feb 19, 2021
0.2850
0.3000
0.2850
0.2900
88,023
+0.01(+1.75%)
Feb 18, 2021
0.2900
0.2900
0.2800
0.2850
314,534
+0.00(+0.00%)
Feb 17, 2021
0.3000
0.3000
0.2850
0.2850
542,660
-0.01(-3.39%)
Feb 16, 2021
0.3000
0.3050
0.2900
0.2950
391,995
-0.01(-3.28%)
Feb 12, 2021
0.3050
0.3050
0.3050
0
+0.00(+0.00%)
Feb 11, 2021
0.3000
0.3100
0.3000
0.3050
321,861
+0.00(+0.00%)
Feb 10, 2021
0.3250
0.3250
0.2950
0.3050
1,052,800
-0.03(-7.58%)
Feb 09, 2021
0.3450
0.3450
0.3300
0.3300
353,922
-0.01(-1.49%)
Feb 08, 2021
0.3350
0.3550
0.3200
0.3350
785,650
+0.03(+8.06%)
Feb 05, 2021
0.3200
0.3200
0.3100
0.3100
182,896
+0.01(+3.33%)
Feb 04, 2021
0.3100
0.3150
0.2950
0.3000
210,361
-0.02(-4.76%)
Feb 03, 2021
0.3150
0.3150
0.2880
0.3150
546,246
+0.01(+1.61%)
Feb 02, 2021
0.3200
0.3330
0.3000
0.3100
745,684
-0.02(-6.06%)
Feb 01, 2021
0.3250
0.3400
0.3200
0.3300
519,028
+0.02(+4.76%)
Jan 29, 2021
0.3200
0.3400
0.3050
0.3150
942,891
+0.00(+0.00%)
Jan 28, 2021
0.3300
0.3350
0.3150
0.3150
437,619
+0.00(+0.00%)
Jan 27, 2021
0.3250
0.3300
0.3150
0.3150
473,387
-0.01(-3.08%)
Jan 26, 2021
0.3300
0.3300
0.3200
0.3250
682,045
+0.00(+0.00%)
Jan 25, 2021
0.3300
0.3300
0.3200
0.3250
95,990
-0.01(-1.52%)
Jan 22, 2021
0.3200
0.3400
0.3100
0.3300
246,658
+0.01(+1.54%)
Jan 21, 2021
0.3200
0.3500
0.3200
0.3250
500,367
+0.02(+4.84%)
Jan 20, 2021
0.3100
0.3600
0.2800
0.3100
4,497,763
+0.01(+3.33%)
Jan 19, 2021
0.2900
0.3100
0.2850
0.3000
314,909
+0.00(+0.00%)
Jan 18, 2021
0.3100
0.3100
0.2550
0.3000
715,350
-0.01(-3.23%)
Jan 15, 2021
0.3250
0.3250
0.3100
0.3100
145,785
-0.02(-6.06%)
Jan 14, 2021
0.3350
0.3450
0.3150
0.3300
534,995
-0.01(-1.49%)
Jan 13, 2021
0.3350
0.3400
0.3200
0.3350
509,593
-0.01(-1.47%)
Jan 12, 2021
0.3400
0.3450
0.3300
0.3400
99,201
+0.00(+0.00%)
Jan 11, 2021
0.3350
0.3450
0.3300
0.3400
444,955
-0.00(-1.45%)
Jan 08, 2021
0.3400
0.3450
0.3300
0.3450
316,653
-0.01(-1.43%)
Jan 07, 2021
0.3650
0.3650
0.3400
0.3500
383,204
-0.02(-4.11%)
Jan 06, 2021
0.3850
0.3850
0.3550
0.3650
641,729
-0.02(-3.95%)
Jan 05, 2021
0.3950
0.3950
0.3750
0.3800
443,570
-0.01(-1.30%)
Jan 04, 2021
0.3650
0.3950
0.3650
0.3850
368,494
+0.03(+6.94%)
Dec 31, 2020
0.3600
0.3600
0.3600
0
+0.01(+2.86%)
Dec 30, 2020
0.3600
0.3650
0.3500
0.3500
394,440
-0.01(-2.78%)
Dec 29, 2020
0.3550
0.3650
0.3500
0.3600
814,781
+0.03(+9.09%)
Dec 24, 2020
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Dec 23, 2020
0.2900
0.3300
0.2800
0.3300
706,222
+0.05(+15.79%)
Dec 22, 2020
0.3000
0.3050
0.2800
0.2850
810,382
-0.02(-5.00%)
Dec 21, 2020
0.3350
0.3350
0.2850
0.3000
855,163
-0.03(-9.09%)
Dec 18, 2020
0.3450
0.3500
0.3250
0.3300
401,102
-0.02(-7.04%)
Dec 17, 2020
0.3350
0.3650
0.3350
0.3550
645,853
+0.01(+4.41%)
Dec 16, 2020
0.3500
0.3500
0.3350
0.3400
604,147
-0.01(-2.86%)
Dec 15, 2020
0.3500
0.3650
0.3450
0.3500
111,809
+0.01(+1.45%)
Dec 14, 2020
0.3650
0.3650
0.3400
0.3450
172,730
-0.03(-6.76%)
Dec 11, 2020
0.3650
0.3700
0.3600
0.3700
59,244
-0.01(-1.33%)
Dec 10, 2020
0.3650
0.3800
0.3600
0.3750
202,507
+0.01(+2.74%)
Dec 09, 2020
0.3600
0.3800
0.3000
0.3650
1,579,697
-0.01(-1.35%)
Dec 08, 2020
0.3750
0.4000
0.3650
0.3700
960,715
-0.03(-6.33%)
Dec 07, 2020
0.3800
0.4000
0.3800
0.3950
211,758
+0.02(+3.95%)
Dec 04, 2020
0.3800
0.3900
0.3700
0.3800
394,263
-0.01(-2.56%)
Dec 03, 2020
0.3950
0.4000
0.3850
0.3900
430,356
-0.01(-1.27%)
Dec 02, 2020
0.3850
0.4000
0.3750
0.3950
149,582
+0.02(+3.95%)
Dec 01, 2020
0.3600
0.4000
0.3600
0.3800
210,920
+0.02(+4.11%)
Nov 30, 2020
0.3700
0.3750
0.3450
0.3650
306,837
-0.01(-1.35%)
Nov 27, 2020
0.3250
0.3700
0.3250
0.3700
198,263
-0.02(-5.13%)
Nov 26, 2020
0.3600
0.3900
0.3600
0.3900
414,318
+0.03(+8.33%)
Nov 25, 2020
0.3350
0.3700
0.3350
0.3600
274,899
+0.01(+2.86%)
Nov 24, 2020
0.3450
0.3650
0.3250
0.3500
993,999
-0.02(-4.11%)
Nov 23, 2020
0.3850
0.3950
0.3400
0.3650
500,732
-0.02(-5.19%)
Nov 20, 2020
0.3700
0.4000
0.3700
0.3850
259,664
+0.01(+2.67%)
Nov 19, 2020
0.3900
0.4000
0.3650
0.3750
291,748
-0.03(-6.25%)
Nov 18, 2020
0.4300
0.4300
0.3900
0.4000
437,253
-0.02(-5.88%)
Nov 17, 2020
0.4350
0.4400
0.4200
0.4250
81,203
-0.02(-3.41%)
Nov 16, 2020
0.4400
0.4500
0.4250
0.4400
278,271
+0.00(+0.00%)
Nov 13, 2020
0.4250
0.4450
0.4100
0.4400
221,507
+0.03(+7.32%)
Nov 12, 2020
0.4150
0.4400
0.4100
0.4100
264,847
+0.01(+2.50%)
Nov 11, 2020
0.4400
0.4500
0.4000
0.4000
536,917
-0.05(-11.11%)
Nov 10, 2020
0.4400
0.4600
0.4400
0.4500
294,951
+0.00(+0.00%)
Nov 09, 2020
0.4450
0.4900
0.4400
0.4500
746,968
-0.02(-5.26%)
Nov 06, 2020
0.4500
0.4900
0.4500
0.4750
851,454
+0.01(+1.06%)
Nov 05, 2020
0.4450
0.5100
0.4450
0.4700
801,537
+0.02(+4.44%)
Nov 04, 2020
0.4850
0.5100
0.4450
0.4500
456,394
-0.03(-7.22%)
Nov 03, 2020
0.5300
0.5400
0.4400
0.4850
1,206,668
-0.04(-6.73%)
Nov 02, 2020
0.5000
0.5600
0.5000
0.5200
979,095
+0.01(+1.96%)
Oct 30, 2020
0.4800
0.5100
0.4700
0.5100
1,550,187
+0.04(+8.51%)
Oct 29, 2020
0.4150
0.4750
0.4100
0.4700
1,004,766
+0.05(+13.25%)
Oct 28, 2020
0.3900
0.4250
0.3900
0.4150
1,099,677
-0.01(-2.35%)
Oct 27, 2020
0.4100
0.4250
0.4000
0.4250
626,808
+0.01(+2.41%)
Oct 26, 2020
0.4000
0.4150
0.3900
0.4150
582,123
+0.01(+3.75%)
Oct 23, 2020
0.4000
0.4000
0.3900
0.4000
593,193
+0.00(+0.00%)
Oct 22, 2020
0.4000
0.4350
0.3900
0.4000
2,975,360
-0.01(-1.23%)
Oct 21, 2020
0.3600
0.4050
0.3550
0.4050
2,358,529
+0.05(+12.50%)
Oct 20, 2020
0.3250
0.3650
0.3000
0.3600
958,533
+0.03(+9.09%)
Oct 19, 2020
0.3400
0.3600
0.3300
0.3300
1,272,900
-0.02(-5.71%)
Oct 16, 2020
0.3550
0.3550
0.3300
0.3500
894,437
+0.01(+2.94%)
Oct 15, 2020
0.3150
0.3550
0.3100
0.3400
2,810,990
+0.01(+3.03%)
Oct 14, 2020
0.2900
0.3300
0.2850
0.3300
3,363,721
+0.05(+17.86%)
Oct 13, 2020
0.2400
0.2800
0.2250
0.2800
3,207,537
+0.06(+24.44%)
Oct 09, 2020
0.2250
0.2250
0.2250
0
-0.01(-2.17%)
Oct 08, 2020
0.2200
0.2300
0.2050
0.2300
9,830,860
+0.06(+35.29%)
Oct 07, 2020
0.1800
0.1900
0.1700
0.1700
608,591
-0.00(-2.86%)
Oct 06, 2020
0.1700
0.1850
0.1700
0.1750
759,925
+0.00(+2.94%)
Oct 05, 2020
0.1700
0.1700
0.1600
0.1700
269,351
+0.01(+3.03%)
Oct 02, 2020
0.1600
0.1650
0.1550
0.1650
376,208
+0.01(+6.45%)
Oct 01, 2020
0.1500
0.1600
0.1500
0.1550
314,213
+0.01(+6.90%)
Sep 30, 2020
0.1500
0.1500
0.1450
0.1450
87,840
-0.01(-6.45%)
Sep 29, 2020
0.1550
0.1550
0.1500
0.1550
449,097
+0.01(+3.33%)
Sep 28, 2020
0.1600
0.1600
0.1500
0.1500
131,461
-0.01(-3.23%)
Sep 25, 2020
0.1550
0.1550
0.1400
0.1550
216,364
+0.00(+0.00%)
Sep 24, 2020
0.1300
0.1550
0.1300
0.1550
588,489
+0.01(+6.90%)
Sep 23, 2020
0.1550
0.1600
0.1400
0.1450
496,641
-0.02(-9.38%)
Sep 22, 2020
0.1650
0.1650
0.1600
0.1600
528,800
-0.01(-3.03%)
Sep 21, 2020
0.1700
0.1700
0.1650
0.1650
791,000
-0.01(-5.71%)
Sep 18, 2020
0.1750
0.1800
0.1750
0.1750
393,900
+0.01(+6.06%)
Sep 17, 2020
0.1600
0.1700
0.1600
0.1650
386,558
+0.01(+3.13%)
Sep 16, 2020
0.1550
0.1600
0.1550
0.1600
438,500
+0.01(+3.23%)
Sep 15, 2020
0.1600
0.1600
0.1500
0.1550
126,575
+0.00(+0.00%)
Sep 14, 2020
0.1450
0.1600
0.1450
0.1550
407,517
+0.01(+10.71%)
Sep 11, 2020
0.1450
0.1500
0.1400
0.1400
275,583
+0.00(+0.00%)
Sep 10, 2020
0.1500
0.1500
0.1400
0.1400
636,900
-0.01(-6.67%)
Sep 09, 2020
0.1550
0.1600
0.1500
0.1500
270,088
+0.00(+0.00%)
Sep 08, 2020
0.1550
0.1550
0.1450
0.1500
173,579
+0.01(+3.45%)
Sep 04, 2020
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Sep 03, 2020
0.1550
0.1600
0.1450
0.1450
328,000
-0.01(-6.45%)
Sep 02, 2020
0.1650
0.1650
0.1500
0.1550
1,149,341
-0.01(-6.06%)
Sep 01, 2020
0.1700
0.1700
0.1650
0.1650
303,394
+0.00(+0.00%)
Aug 31, 2020
0.1700
0.1700
0.1650
0.1650
204,426
-0.01(-2.94%)
Aug 28, 2020
0.1750
0.1750
0.1700
0.1700
386,500
-0.00(-2.86%)
Aug 27, 2020
0.1750
0.1800
0.1750
0.1750
137,000
+0.00(+2.94%)
Aug 26, 2020
0.1600
0.1750
0.1550
0.1700
246,800
+0.01(+6.25%)
Aug 25, 2020
0.1700
0.1700
0.1600
0.1600
382,019
-0.01(-5.88%)
Aug 24, 2020
0.1750
0.1750
0.1650
0.1700
357,190
-0.01(-5.56%)
Aug 21, 2020
0.1700
0.1800
0.1700
0.1800
702,850
+0.00(+0.00%)
Aug 20, 2020
0.1800
0.1900
0.1750
0.1800
280,935
-0.01(-2.70%)
Aug 19, 2020
0.1950
0.1950
0.1850
0.1850
164,000
-0.01(-5.13%)
Aug 18, 2020
0.1900
0.1950
0.1900
0.1950
125,600
+0.01(+2.63%)
Aug 17, 2020
0.1900
0.2050
0.1850
0.1900
709,989
+0.00(+0.00%)
Aug 14, 2020
0.1950
0.1950
0.1850
0.1900
183,053
-0.01(-2.56%)
Aug 13, 2020
0.1900
0.2050
0.1900
0.1950
317,000
+0.01(+2.63%)
Aug 12, 2020
0.1750
0.1950
0.1750
0.1900
544,418
+0.01(+2.70%)
Aug 11, 2020
0.1850
0.1850
0.1650
0.1850
1,340,658
+0.00(+0.00%)
Aug 10, 2020
0.1850
0.2000
0.1850
0.1850
532,808
+0.00(+0.00%)
Aug 07, 2020
0.1900
0.1900
0.1750
0.1850
626,400
-0.01(-2.63%)
Aug 06, 2020
0.2050
0.2100
0.1850
0.1900
1,001,287
-0.01(-5.00%)
Aug 05, 2020
0.2000
0.2200
0.1950
0.2000
1,604,682
+0.01(+5.26%)
Aug 04, 2020
0.1900
0.1950
0.1750
0.1900
889,229
+0.02(+8.57%)
Jul 31, 2020
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
Jul 30, 2020
0.1800
0.1800
0.1500
0.1700
1,424,669
-0.01(-8.11%)
Jul 29, 2020
0.1900
0.1900
0.1750
0.1850
342,822
+0.00(+0.00%)
Jul 28, 2020
0.1900
0.1900
0.1750
0.1850
652,982
-0.01(-2.63%)
Jul 27, 2020
0.1900
0.2050
0.1850
0.1900
1,012,845
+0.00(+0.00%)
Jul 24, 2020
0.1750
0.2050
0.1750
0.1900
1,446,710
+0.01(+2.70%)
Jul 23, 2020
0.2100
0.2100
0.1800
0.1850
478,027
-0.02(-7.50%)
Jul 22, 2020
0.2000
0.2200
0.1800
0.2000
1,241,530
+0.01(+2.56%)
Jul 21, 2020
0.1900
0.2000
0.1850
0.1950
1,158,938
+0.02(+11.43%)
Jul 20, 2020
0.1650
0.1750
0.1550
0.1750
972,166
+0.01(+9.37%)
Jul 17, 2020
0.1550
0.1650
0.1550
0.1600
249,500
+0.01(+6.67%)
Jul 16, 2020
0.1600
0.1600
0.1450
0.1500
538,152
-0.01(-6.25%)
Jul 15, 2020
0.1650
0.1650
0.1600
0.1600
138,300
+0.00(+0.00%)
Jul 14, 2020
0.1800
0.1800
0.1550
0.1600
338,930
-0.01(-5.88%)
Jul 13, 2020
0.1550
0.1750
0.1550
0.1700
742,457
+0.01(+6.25%)
Jul 10, 2020
0.1700
0.1750
0.1550
0.1600
1,120,212
-0.01(-5.88%)
Jul 09, 2020
0.1650
0.1850
0.1600
0.1700
1,230,851
+0.01(+3.03%)
Jul 08, 2020
0.1550
0.1700
0.1550
0.1650
1,263,085
+0.02(+10.00%)
Jul 07, 2020
0.1450
0.1500
0.1350
0.1500
539,454
+0.01(+7.14%)
Jul 06, 2020
0.1450
0.1550
0.1400
0.1400
1,098,996
-0.00(-3.45%)
Jul 03, 2020
0.1450
0.1450
0.1400
0.1450
218,554
+0.01(+7.41%)
Jul 02, 2020
0.1500
0.1550
0.1350
0.1350
821,271
-0.01(-6.90%)
Jun 30, 2020
0.1450
0.1450
0.1450
0
+0.02(+20.83%)
Jun 29, 2020
0.0950
0.1250
0.0950
0.1200
1,367,651
+0.02(+26.32%)
Jun 26, 2020
0.0950
0.0950
0.0950
0.0950
251,400
+0.00(+0.00%)
Jun 25, 2020
0.0900
0.0950
0.0900
0.0950
292,880
+0.00(+0.00%)
Jun 24, 2020
0.0950
0.0950
0.0900
0.0950
188,300
+0.00(+0.00%)
Jun 23, 2020
0.0900
0.0950
0.0900
0.0950
599,400
+0.01(+5.56%)
Jun 22, 2020
0.0900
0.0900
0.0900
0.0900
196,384
+0.00(+0.00%)
Jun 19, 2020
0.0850
0.0900
0.0850
0.0900
267,220
+0.00(+0.00%)
Jun 18, 2020
0.0900
0.0900
0.0850
0.0900
339,990
+0.00(+0.00%)
Jun 17, 2020
0.0800
0.0900
0.0800
0.0900
674,359
+0.01(+12.50%)
Jun 16, 2020
0.0850
0.0850
0.0800
0.0800
215,000
+0.00(+0.00%)
Jun 15, 2020
0.0800
0.0850
0.0800
0.0800
399,351
+0.00(+0.00%)
Jun 12, 2020
0.0800
0.0800
0.0800
0.0800
386,570
+0.00(+0.00%)
Jun 11, 2020
0.0850
0.0850
0.0800
0.0800
993,230
+0.00(+0.00%)
Jun 10, 2020
0.0850
0.0900
0.0800
0.0800
1,153,343
+0.00(+0.00%)
Jun 09, 2020
0.0750
0.0800
0.0750
0.0800
182,300
+0.01(+14.29%)
Jun 08, 2020
0.0800
0.0850
0.0700
0.0700
1,162,883
-0.01(-12.50%)
Jun 05, 2020
0.0750
0.0800
0.0750
0.0800
90,600
+0.00(+0.00%)
Jun 04, 2020
0.0900
0.0900
0.0800
0.0800
721,100
-0.01(-5.88%)
Jun 03, 2020
0.0850
0.0900
0.0800
0.0850
332,266
+0.00(+0.00%)
Jun 02, 2020
0.0900
0.0900
0.0850
0.0850
166,600
+0.00(+0.00%)
Jun 01, 2020
0.0850
0.0950
0.0850
0.0850
806,700
+0.00(+0.00%)
May 29, 2020
0.0850
0.0900
0.0800
0.0850
394,398
+0.00(+0.00%)
May 28, 2020
0.0900
0.0900
0.0850
0.0850
256,200
+0.00(+0.00%)
May 27, 2020
0.0900
0.0900
0.0850
0.0850
1,019,054
+0.01(+6.25%)
May 26, 2020
0.0850
0.0850
0.0750
0.0800
713,328
+0.00(+0.00%)
May 25, 2020
0.0900
0.0900
0.0800
0.0800
510,279
-0.01(-11.11%)
May 22, 2020
0.0900
0.0950
0.0900
0.0900
917,233
-0.01(-5.26%)
May 21, 2020
0.0900
0.0950
0.0900
0.0950
138,000
+0.01(+5.56%)
May 20, 2020
0.1000
0.1050
0.0850
0.0900
1,103,095
-0.01(-10.00%)
May 19, 2020
0.1000
0.1050
0.1000
0.1000
281,393
+0.00(+0.00%)
May 15, 2020
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
May 14, 2020
0.0900
0.0950
0.0900
0.0950
268,025
+0.01(+5.56%)
May 13, 2020
0.1000
0.1000
0.0900
0.0900
596,200
-0.01(-10.00%)
May 12, 2020
0.1000
0.1050
0.1000
0.1000
597,762
+0.00(+0.00%)
May 11, 2020
0.1000
0.1000
0.1000
0.1000
141,500
+0.00(+0.00%)
May 08, 2020
0.1000
0.1000
0.1000
0.1000
449,725
+0.00(+0.00%)
May 07, 2020
0.1000
0.1050
0.0950
0.1000
529,818
+0.01(+5.26%)
May 06, 2020
0.0950
0.0950
0.0950
0.0950
365,042
+0.00(+0.00%)
May 05, 2020
0.0950
0.0950
0.0900
0.0950
352,500
+0.01(+5.56%)
May 04, 2020
0.0850
0.0900
0.0850
0.0900
311,735
+0.00(+5.88%)
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.