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
Mcewen Mining Inc
(NY:
MUX
)
10.85
-0.25 (-2.25%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 23, 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, 2016
25.99
26.39
25.20
25.80
378,539
+0.60(+2.36%)
Apr 28, 2016
24.11
25.80
24.01
25.20
335,657
+0.99(+4.10%)
Apr 27, 2016
24.31
24.41
23.71
24.21
180,040
+0.10(+0.41%)
Apr 26, 2016
23.81
24.31
23.12
24.11
159,808
+0.79(+3.40%)
Apr 25, 2016
23.51
23.81
23.02
23.32
127,384
+0.10(+0.43%)
Apr 22, 2016
23.22
24.31
22.62
23.22
216,599
+0.00(+0.00%)
Apr 21, 2016
24.70
24.70
23.22
23.22
228,917
-0.10(-0.43%)
Apr 20, 2016
24.61
25.00
22.92
23.32
360,870
-1.19(-4.86%)
Apr 19, 2016
23.91
25.00
23.51
24.51
369,796
+1.59(+6.93%)
Apr 18, 2016
23.71
23.91
22.72
22.92
155,561
-0.40(-1.70%)
Apr 15, 2016
22.92
24.01
22.52
23.32
181,549
+0.60(+2.62%)
Apr 14, 2016
22.82
23.61
21.73
22.72
268,509
-0.50(-2.14%)
Apr 13, 2016
23.91
24.51
22.93
23.22
239,800
-1.09(-4.49%)
Apr 12, 2016
24.80
25.00
23.41
24.31
268,945
+0.00(+0.00%)
Apr 11, 2016
24.01
24.90
23.81
24.31
348,539
+1.49(+6.52%)
Apr 08, 2016
20.84
23.29
20.44
22.82
387,079
+2.18(+10.58%)
Apr 07, 2016
19.94
20.84
19.84
20.64
291,352
+0.89(+4.52%)
Apr 06, 2016
19.35
19.74
18.95
19.74
100,472
+0.20(+1.02%)
Apr 05, 2016
18.95
19.55
18.45
19.55
123,588
+0.89(+4.79%)
Apr 04, 2016
19.25
19.25
18.35
18.65
80,465
-0.60(-3.09%)
Apr 01, 2016
18.26
19.25
17.86
19.25
170,727
+0.60(+3.19%)
Mar 31, 2016
19.15
19.35
18.31
18.65
104,732
-0.20(-1.05%)
Mar 30, 2016
19.35
19.55
18.55
18.85
106,940
-0.30(-1.55%)
Mar 29, 2016
18.35
19.45
18.06
19.15
151,176
+0.79(+4.32%)
Mar 28, 2016
18.45
18.75
17.86
18.35
79,524
-0.20(-1.07%)
Mar 24, 2016
18.55
18.55
18.55
18.55
123,489
+0.00(+0.00%)
Mar 23, 2016
18.85
18.95
18.35
18.55
167,631
-1.19(-6.03%)
Mar 22, 2016
19.55
19.84
19.15
19.74
140,664
+0.30(+1.53%)
Mar 21, 2016
19.35
19.64
18.75
19.45
165,261
+0.60(+3.16%)
Mar 18, 2016
18.85
19.55
18.65
18.85
620,389
+0.10(+0.53%)
Mar 17, 2016
20.14
20.44
18.65
18.75
280,233
-0.89(-4.55%)
Mar 16, 2016
17.66
19.77
17.44
19.64
249,155
+1.69(+9.39%)
Mar 15, 2016
18.45
18.45
17.06
17.96
296,431
-0.89(-4.74%)
Mar 14, 2016
19.35
19.99
18.65
18.85
252,355
-0.20(-1.04%)
Mar 11, 2016
20.04
20.14
18.75
19.05
190,112
-0.79(-4.00%)
Mar 10, 2016
18.95
20.24
18.95
19.84
219,278
+0.99(+5.26%)
Mar 09, 2016
18.45
19.94
17.56
18.85
282,201
-0.40(-2.06%)
Mar 08, 2016
20.74
20.74
18.65
19.25
305,842
-0.79(-3.96%)
Mar 07, 2016
19.94
20.74
19.45
20.04
237,928
+1.09(+5.76%)
Mar 04, 2016
19.55
20.84
18.85
18.95
367,535
-0.30(-1.55%)
Mar 03, 2016
18.35
19.35
18.06
19.25
241,839
+1.09(+6.01%)
Mar 02, 2016
16.97
18.26
16.97
18.16
126,632
+0.99(+5.78%)
Mar 01, 2016
18.55
18.55
16.67
17.16
188,558
-0.99(-5.46%)
Feb 29, 2016
18.55
18.65
17.86
18.16
191,256
+0.10(+0.55%)
Feb 26, 2016
18.16
18.75
17.46
18.06
154,289
-0.40(-2.15%)
Feb 25, 2016
17.36
18.55
17.26
18.45
160,736
+1.39(+8.14%)
Feb 24, 2016
17.26
18.16
16.87
17.06
244,069
+0.40(+2.38%)
Feb 23, 2016
16.87
17.46
16.37
16.67
154,105
+0.30(+1.82%)
Feb 22, 2016
16.17
16.77
15.87
16.37
159,525
-0.40(-2.37%)
Feb 19, 2016
17.36
17.56
16.72
16.77
160,788
-0.40(-2.31%)
Feb 18, 2016
15.97
17.36
15.87
17.16
228,828
+1.19(+7.45%)
Feb 17, 2016
15.58
16.17
15.48
15.97
115,485
+0.69(+4.55%)
Feb 16, 2016
15.28
16.07
14.98
15.28
224,076
-0.50(-3.14%)
Feb 12, 2016
15.68
15.78
15.78
15.78
224,371
-0.20(-1.24%)
Feb 11, 2016
15.87
16.17
15.38
15.97
342,289
+1.29(+8.78%)
Feb 10, 2016
14.68
14.98
13.59
14.68
221,283
-0.30(-1.99%)
Feb 09, 2016
15.87
15.97
14.88
14.98
222,578
-0.30(-1.95%)
Feb 08, 2016
14.68
15.87
14.29
15.28
376,107
+1.19(+8.45%)
Feb 05, 2016
14.09
14.39
13.39
14.09
237,121
-0.10(-0.70%)
Feb 04, 2016
13.89
14.49
13.84
14.19
237,848
+0.79(+5.93%)
Feb 03, 2016
13.59
13.69
13.39
13.39
191,631
-0.20(-1.46%)
Feb 02, 2016
13.20
13.69
12.90
13.59
213,400
+0.40(+3.01%)
Feb 01, 2016
12.50
13.39
12.30
13.20
303,346
+0.99(+8.13%)
Jan 29, 2016
11.61
12.20
11.61
12.20
135,588
+0.50(+4.24%)
Jan 28, 2016
11.71
11.96
11.51
11.71
117,874
+0.10(+0.85%)
Jan 27, 2016
11.51
12.01
11.51
11.61
123,488
+0.00(+0.00%)
Jan 26, 2016
10.81
11.81
10.81
11.61
166,458
+0.69(+6.36%)
Jan 25, 2016
10.91
11.21
10.72
10.91
74,924
+0.10(+0.92%)
Jan 22, 2016
10.72
11.01
10.52
10.81
74,513
+0.20(+1.87%)
Jan 21, 2016
9.921
10.62
9.723
10.62
68,752
+0.60(+5.94%)
Jan 20, 2016
9.723
10.22
9.573
10.02
127,494
+0.00(+0.00%)
Jan 19, 2016
10.42
10.52
9.921
10.02
126,562
-0.50(-4.72%)
Jan 15, 2016
10.81
10.52
10.52
10.52
98,029
+0.10(+0.95%)
Jan 14, 2016
11.01
11.01
10.32
10.42
89,196
-0.20(-1.87%)
Jan 13, 2016
10.52
10.81
10.42
10.62
77,489
+0.10(+0.94%)
Jan 12, 2016
11.01
11.01
10.22
10.52
111,799
-0.50(-4.50%)
Jan 11, 2016
10.91
11.31
10.72
11.01
125,057
+0.10(+0.91%)
Jan 08, 2016
11.61
12.01
10.62
10.91
220,397
-0.79(-6.78%)
Jan 07, 2016
12.10
12.30
11.61
11.71
158,373
-0.10(-0.84%)
Jan 06, 2016
11.61
12.30
11.51
11.81
173,279
+0.30(+2.59%)
Jan 05, 2016
11.11
11.51
10.91
11.51
125,900
+0.60(+5.45%)
Jan 04, 2016
10.81
11.41
10.62
10.91
111,018
+0.40(+3.77%)
Dec 31, 2015
10.81
10.52
10.52
10.52
114,781
-0.40(-3.64%)
Dec 30, 2015
11.31
11.31
10.72
10.91
91,421
-0.60(-5.17%)
Dec 29, 2015
11.41
11.71
11.41
11.51
122,976
+0.10(+0.87%)
Dec 28, 2015
11.11
11.51
11.11
11.41
157,759
+0.30(+2.68%)
Dec 24, 2015
10.72
11.11
11.11
11.11
68,568
+0.40(+3.70%)
Dec 23, 2015
10.22
10.72
10.22
10.72
91,726
+0.40(+3.85%)
Dec 22, 2015
10.42
10.62
10.22
10.32
68,382
+0.00(+0.00%)
Dec 21, 2015
10.12
10.42
10.02
10.32
121,049
+0.79(+8.33%)
Dec 18, 2015
9.425
10.32
9.227
9.525
199,492
+0.30(+3.23%)
Dec 17, 2015
9.690
9.763
9.202
9.227
91,004
-0.45(-4.62%)
Dec 16, 2015
9.723
9.921
9.455
9.673
106,213
+0.15(+1.56%)
Dec 15, 2015
9.624
9.807
9.376
9.525
109,284
+0.00(+0.00%)
Dec 14, 2015
9.371
9.624
9.326
9.525
90,350
+0.10(+1.05%)
Dec 11, 2015
9.326
9.664
9.184
9.425
105,606
+0.10(+1.06%)
Dec 10, 2015
9.425
9.624
9.227
9.326
99,381
-0.19(-2.00%)
Dec 09, 2015
9.042
9.517
8.841
9.517
114,505
+0.39(+4.26%)
Dec 08, 2015
9.128
9.227
8.731
9.128
73,129
-0.10(-1.08%)
Dec 07, 2015
9.445
9.505
8.731
9.227
99,666
-0.20(-2.11%)
Dec 04, 2015
8.929
9.439
8.929
9.425
126,305
+0.30(+3.26%)
Dec 03, 2015
9.034
9.128
8.861
9.128
63,459
+0.10(+1.10%)
Dec 02, 2015
8.731
9.029
8.632
9.029
58,183
+0.00(+0.00%)
Dec 01, 2015
8.642
9.040
8.642
9.029
71,818
+0.20(+2.25%)
Nov 30, 2015
8.552
8.830
8.548
8.830
68,084
+0.20(+2.30%)
Nov 27, 2015
8.532
8.780
8.334
8.632
29,824
-0.25(-2.79%)
Nov 25, 2015
8.552
8.880
8.880
8.880
52,099
+0.19(+2.24%)
Nov 24, 2015
8.433
8.830
8.370
8.685
88,274
+0.35(+4.21%)
Nov 23, 2015
8.423
8.527
8.235
8.334
45,887
+0.00(+0.00%)
Nov 20, 2015
8.433
8.731
8.137
8.334
49,756
-0.35(-4.00%)
Nov 19, 2015
8.552
8.820
8.384
8.681
69,387
+0.24(+2.82%)
Nov 18, 2015
8.402
8.483
8.062
8.443
89,238
+0.01(+0.12%)
Nov 17, 2015
8.483
8.630
8.046
8.433
86,345
-0.20(-2.30%)
Nov 16, 2015
8.830
8.908
8.362
8.632
46,527
+0.00(+0.00%)
Nov 13, 2015
8.235
8.756
8.147
8.632
91,130
+0.25(+2.96%)
Nov 12, 2015
8.334
8.597
8.056
8.384
60,094
-0.05(-0.59%)
Nov 11, 2015
7.987
8.488
7.987
8.433
59,954
+0.25(+3.03%)
Nov 10, 2015
8.334
8.423
7.967
8.185
53,225
-0.05(-0.60%)
Nov 09, 2015
8.249
8.471
7.960
8.235
101,713
+0.10(+1.22%)
Nov 06, 2015
8.136
8.136
7.838
8.136
78,691
-0.18(-2.22%)
Nov 05, 2015
8.661
8.661
8.101
8.320
117,625
-0.11(-1.34%)
Nov 04, 2015
8.780
8.836
8.433
8.433
89,587
-0.20(-2.30%)
Nov 03, 2015
8.731
8.979
8.571
8.632
83,027
-0.40(-4.40%)
Nov 02, 2015
8.830
9.268
8.632
9.029
74,526
+0.10(+1.09%)
Oct 30, 2015
9.029
9.108
8.850
8.931
42,151
-0.20(-2.15%)
Oct 29, 2015
9.227
9.227
8.929
9.128
76,951
-0.01(-0.11%)
Oct 28, 2015
9.499
9.873
9.029
9.138
119,712
+0.01(+0.11%)
Oct 27, 2015
9.177
9.407
9.128
9.128
51,584
+0.00(+0.00%)
Oct 26, 2015
9.624
9.624
9.090
9.128
60,068
-0.20(-2.13%)
Oct 23, 2015
9.921
9.921
9.326
9.326
76,165
-0.20(-2.08%)
Oct 22, 2015
9.475
9.822
9.403
9.525
26,901
+0.04(+0.42%)
Oct 21, 2015
9.920
9.921
9.425
9.485
51,327
-0.34(-3.43%)
Oct 20, 2015
9.525
10.22
9.521
9.822
57,360
+0.25(+2.59%)
Oct 19, 2015
9.921
10.22
9.255
9.574
90,487
-0.55(-5.39%)
Oct 16, 2015
10.52
10.62
10.12
10.12
44,054
-0.40(-3.77%)
Oct 15, 2015
10.42
10.72
10.32
10.52
107,011
+0.10(+0.95%)
Oct 14, 2015
9.800
10.42
9.726
10.42
177,062
+0.96(+10.20%)
Oct 13, 2015
9.447
10.02
9.352
9.453
56,430
-0.07(-0.75%)
Oct 12, 2015
10.02
10.22
9.443
9.525
66,548
-0.27(-2.78%)
Oct 09, 2015
9.482
9.921
9.431
9.797
121,208
+0.57(+6.18%)
Oct 08, 2015
9.326
9.822
9.128
9.227
84,180
-0.22(-2.36%)
Oct 07, 2015
9.228
9.578
9.029
9.450
80,482
+0.42(+4.66%)
Oct 06, 2015
9.574
9.809
9.030
9.030
89,174
-0.30(-3.18%)
Oct 05, 2015
9.525
9.846
9.277
9.326
71,323
+0.05(+0.53%)
Oct 02, 2015
8.929
9.533
8.830
9.277
87,665
+0.74(+8.72%)
Oct 01, 2015
8.706
8.880
8.532
8.532
28,234
-0.15(-1.68%)
Sep 30, 2015
8.562
8.830
8.433
8.678
22,541
+0.15(+1.71%)
Sep 29, 2015
8.433
9.118
8.433
8.532
40,218
+0.10(+1.18%)
Sep 28, 2015
9.128
9.128
8.433
8.433
52,139
-0.74(-8.11%)
Sep 25, 2015
9.273
9.422
9.128
9.177
25,513
-0.05(-0.55%)
Sep 24, 2015
8.989
9.624
8.989
9.228
92,712
+0.60(+6.91%)
Sep 23, 2015
8.919
9.227
8.632
8.632
29,332
-0.15(-1.69%)
Sep 22, 2015
8.929
9.047
8.642
8.780
41,873
-0.28(-3.14%)
Sep 21, 2015
9.425
9.709
9.058
9.065
45,987
-0.46(-4.82%)
Sep 18, 2015
9.623
9.820
9.018
9.525
195,354
+0.10(+1.05%)
Sep 17, 2015
9.029
9.525
8.344
9.425
90,642
+0.40(+4.40%)
Sep 16, 2015
8.334
9.073
8.144
9.029
92,852
+0.99(+12.35%)
Sep 15, 2015
8.364
8.532
8.036
8.036
31,992
-0.45(-5.26%)
Sep 14, 2015
8.136
8.532
7.959
8.483
53,791
+0.15(+1.79%)
Sep 11, 2015
7.838
8.334
7.647
8.334
52,822
+0.50(+6.33%)
Sep 10, 2015
8.136
8.208
7.838
7.838
57,832
-0.17(-2.11%)
Sep 09, 2015
8.433
8.532
7.937
8.007
56,081
-0.38(-4.50%)
Sep 08, 2015
8.314
8.572
8.162
8.384
31,062
+0.10(+1.20%)
Sep 04, 2015
8.413
8.284
8.284
8.284
32,162
-0.05(-0.60%)
Sep 03, 2015
8.155
8.532
8.062
8.334
27,932
+0.20(+2.44%)
Sep 02, 2015
8.731
8.731
8.136
8.136
29,850
-0.36(-4.21%)
Sep 01, 2015
8.929
9.296
8.275
8.493
61,202
-0.56(-6.19%)
Aug 31, 2015
8.338
9.053
8.205
9.053
80,602
+0.47(+5.49%)
Aug 28, 2015
7.538
8.582
7.538
8.582
96,757
+1.44(+20.12%)
Aug 27, 2015
7.222
7.935
7.144
7.144
110,046
+0.07(+1.00%)
Aug 26, 2015
7.640
7.768
7.074
7.074
128,174
-0.67(-8.61%)
Aug 25, 2015
8.235
8.433
7.675
7.741
110,548
-0.59(-7.12%)
Aug 24, 2015
8.830
8.969
7.540
8.334
163,583
-0.77(-8.42%)
Aug 21, 2015
9.707
10.02
8.962
9.100
152,757
-0.52(-5.44%)
Aug 20, 2015
9.822
10.32
9.624
9.624
161,083
+0.10(+1.04%)
Aug 19, 2015
9.415
9.604
9.133
9.525
71,741
+0.37(+3.99%)
Aug 18, 2015
9.326
9.386
8.929
9.159
50,584
-0.18(-1.89%)
Aug 17, 2015
9.326
9.348
9.029
9.336
59,774
+0.11(+1.18%)
Aug 14, 2015
8.929
9.227
8.851
9.227
47,033
+0.40(+4.49%)
Aug 13, 2015
9.029
9.285
8.742
8.830
95,021
-0.60(-6.32%)
Aug 12, 2015
8.036
9.425
8.036
9.425
184,185
+1.69(+21.78%)
Aug 11, 2015
7.838
8.076
7.558
7.740
102,169
+0.04(+0.52%)
Aug 10, 2015
6.945
7.917
6.945
7.700
114,108
+0.73(+10.48%)
Aug 07, 2015
7.341
7.578
6.970
6.970
62,168
-0.37(-5.07%)
Aug 06, 2015
7.134
7.342
6.958
7.342
54,914
+0.39(+5.56%)
Aug 05, 2015
7.491
7.618
6.945
6.955
67,356
-0.88(-11.27%)
Aug 04, 2015
7.218
7.838
6.783
7.838
73,811
+0.87(+12.54%)
Aug 03, 2015
7.143
7.440
6.946
6.965
31,475
-0.28(-3.84%)
Jul 31, 2015
7.143
7.441
6.947
7.243
77,463
+0.45(+6.57%)
Jul 30, 2015
6.945
7.441
6.747
6.796
61,503
-0.16(-2.28%)
Jul 29, 2015
7.441
7.640
6.955
6.955
78,618
-0.46(-6.16%)
Jul 28, 2015
7.589
7.589
7.373
7.411
57,650
+0.04(+0.60%)
Jul 27, 2015
7.409
8.476
7.293
7.367
131,692
-0.41(-5.26%)
Jul 24, 2015
6.505
7.776
6.406
7.776
171,713
+1.10(+16.46%)
Jul 23, 2015
6.957
7.195
6.485
6.677
159,571
-0.37(-5.26%)
Jul 22, 2015
6.899
7.195
6.778
7.048
64,640
+0.15(+2.16%)
Jul 21, 2015
7.145
7.291
6.850
6.899
133,991
+0.00(+0.00%)
Jul 20, 2015
7.293
7.441
6.899
6.899
153,778
-0.49(-6.67%)
Jul 17, 2015
8.279
8.279
7.323
7.392
102,294
-0.79(-9.64%)
Jul 16, 2015
7.766
8.446
7.766
8.180
90,649
+0.49(+6.41%)
Jul 15, 2015
7.589
8.052
7.490
7.687
100,221
+0.30(+4.00%)
Jul 14, 2015
7.786
7.786
7.392
7.392
79,406
-0.39(-5.06%)
Jul 13, 2015
7.685
7.786
6.997
7.786
187,073
+0.07(+0.87%)
Jul 10, 2015
8.303
8.474
7.690
7.719
146,371
-0.37(-4.60%)
Jul 09, 2015
8.377
8.663
8.091
8.091
99,552
-0.19(-2.26%)
Jul 08, 2015
8.949
8.949
7.884
8.279
173,387
-0.49(-5.62%)
Jul 07, 2015
9.167
9.167
8.722
8.771
128,766
-0.51(-5.52%)
Jul 06, 2015
9.451
9.461
9.264
9.284
43,746
-0.19(-2.01%)
Jul 02, 2015
8.969
9.474
9.474
9.474
70,701
+0.60(+6.78%)
Jul 01, 2015
9.363
9.363
8.870
8.873
73,808
-0.58(-6.11%)
Jun 30, 2015
9.363
9.461
9.166
9.450
61,257
-0.16(-1.65%)
Jun 29, 2015
9.264
9.609
9.106
9.609
74,540
+0.39(+4.28%)
Jun 26, 2015
9.363
9.501
9.215
9.215
61,705
-0.21(-2.19%)
Jun 25, 2015
9.363
9.524
9.313
9.421
68,177
+0.05(+0.52%)
Jun 24, 2015
9.387
9.486
9.304
9.373
47,250
-0.09(-0.94%)
Jun 23, 2015
9.363
9.511
9.363
9.461
41,332
-0.10(-1.03%)
Jun 22, 2015
9.373
9.560
9.373
9.560
35,713
+0.20(+2.11%)
Jun 19, 2015
9.599
9.681
9.363
9.363
365,128
+0.00(+0.00%)
Jun 18, 2015
9.855
10.05
9.363
9.363
135,775
-0.29(-3.05%)
Jun 17, 2015
9.511
9.657
9.379
9.657
68,324
-0.00(-0.01%)
Jun 16, 2015
9.535
9.658
9.363
9.658
54,287
+0.00(+0.00%)
Jun 15, 2015
9.387
9.718
9.363
9.658
98,683
+0.00(+0.00%)
Jun 12, 2015
9.461
9.658
9.389
9.658
54,021
+0.07(+0.70%)
Jun 11, 2015
9.575
9.757
9.373
9.591
104,503
-0.17(-1.70%)
Jun 10, 2015
9.634
9.757
9.442
9.757
125,441
+0.37(+3.96%)
Jun 09, 2015
9.611
9.708
9.353
9.385
73,242
-0.35(-3.61%)
Jun 08, 2015
9.461
9.737
9.269
9.737
92,406
+0.28(+2.92%)
Jun 05, 2015
9.550
9.653
9.461
9.461
79,040
-0.10(-1.03%)
Jun 04, 2015
9.560
9.639
9.500
9.560
49,082
+0.00(+0.00%)
Jun 03, 2015
9.570
9.756
9.560
9.560
45,441
+0.00(+0.00%)
Jun 02, 2015
9.560
9.727
9.560
9.560
47,883
+0.00(+0.00%)
Jun 01, 2015
10.05
10.05
9.560
9.560
55,586
-0.30(-3.00%)
May 29, 2015
9.658
9.855
9.560
9.855
80,675
+0.30(+3.09%)
May 28, 2015
9.658
9.698
9.560
9.560
69,376
+0.00(+0.00%)
May 27, 2015
9.746
9.954
9.525
9.560
81,005
-0.09(-0.91%)
May 26, 2015
9.855
9.954
9.510
9.648
137,064
-0.41(-4.03%)
May 22, 2015
10.35
10.05
10.05
10.05
83,587
+0.10(+0.99%)
May 21, 2015
10.25
10.45
9.954
9.954
42,771
-0.30(-2.88%)
May 20, 2015
10.15
10.35
10.15
10.25
65,178
+0.00(+0.00%)
May 19, 2015
10.74
10.74
10.25
10.25
56,895
-0.59(-5.46%)
May 18, 2015
11.04
11.04
10.55
10.84
73,145
-0.10(-0.90%)
May 15, 2015
10.64
10.94
10.64
10.94
100,142
+0.20(+1.83%)
May 14, 2015
11.14
11.24
10.64
10.74
108,483
-0.30(-2.68%)
May 13, 2015
10.74
11.33
10.64
11.04
163,756
+0.30(+2.75%)
May 12, 2015
10.05
10.74
9.954
10.74
163,176
+0.69(+6.86%)
May 11, 2015
9.658
10.05
9.658
10.05
99,671
+0.30(+3.03%)
May 08, 2015
9.850
9.954
9.402
9.757
94,742
-0.20(-1.98%)
May 07, 2015
9.620
9.954
9.407
9.954
66,076
+0.39(+4.12%)
May 06, 2015
9.855
9.954
9.413
9.560
99,406
-0.30(-3.00%)
May 05, 2015
9.954
10.05
9.855
9.855
67,452
+0.00(+0.05%)
May 04, 2015
9.658
9.954
9.609
9.851
86,275
+0.27(+2.83%)
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.