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
(OP:
MGMLF
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, May 2, 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, 2024
0.0503
0.0503
0.0503
0.0503
10,001
+0.00(+0.00%)
Apr 29, 2024
0.0509
0.0509
0.0500
0.0503
33,235
-0.00(-0.98%)
Apr 26, 2024
0.0500
0.0511
0.0500
0.0508
80,638
-0.00(-1.36%)
Apr 25, 2024
0.0511
0.0515
0.0510
0.0515
26,150
+0.00(+2.18%)
Apr 24, 2024
0.0510
0.0515
0.0504
0.0504
76,695
+0.00(+1.61%)
Apr 23, 2024
0.0503
0.0514
0.0496
0.0496
113,537
-0.00(-3.50%)
Apr 22, 2024
0.0550
0.0550
0.0509
0.0514
342,828
-0.00(-1.72%)
Apr 19, 2024
0.0544
0.0549
0.0512
0.0523
201,130
+0.00(+1.36%)
Apr 18, 2024
0.0514
0.0516
0.0500
0.0516
241,894
+0.00(+1.18%)
Apr 17, 2024
0.0524
0.0536
0.0490
0.0510
260,735
-0.00(-1.35%)
Apr 16, 2024
0.0499
0.0517
0.0496
0.0517
540,654
+0.00(+9.53%)
Apr 15, 2024
0.0524
0.0524
0.0461
0.0472
151,501
-0.00(-4.84%)
Apr 12, 2024
0.0527
0.0550
0.0496
0.0496
320,597
+0.00(+0.40%)
Apr 11, 2024
0.0494
0.0515
0.0474
0.0494
81,675
+0.00(+0.82%)
Apr 10, 2024
0.0550
0.0570
0.0450
0.0490
54,564
+0.00(+0.62%)
Apr 09, 2024
0.0540
0.0548
0.0476
0.0487
231,031
-0.01(-9.81%)
Apr 08, 2024
0.0537
0.0540
0.0524
0.0540
60,808
+0.00(+0.00%)
Apr 05, 2024
0.0555
0.0556
0.0501
0.0540
344,068
+0.00(+3.85%)
Apr 04, 2024
0.0570
0.0586
0.0520
0.0520
475,811
-0.00(-3.70%)
Apr 03, 2024
0.0512
0.0559
0.0512
0.0540
404,483
-0.00(-0.37%)
Apr 02, 2024
0.0537
0.0560
0.0520
0.0542
111,180
+0.00(+2.46%)
Apr 01, 2024
0.0582
0.0582
0.0510
0.0529
107,604
+0.00(+1.34%)
Mar 28, 2024
0.0500
0.0530
0.0475
0.0522
79,075
+0.00(+10.13%)
Mar 27, 2024
0.0500
0.0500
0.0437
0.0474
49,678
+0.00(+2.38%)
Mar 26, 2024
0.0438
0.0479
0.0438
0.0463
70,586
+0.00(+2.89%)
Mar 25, 2024
0.0424
0.0500
0.0390
0.0450
290,003
-0.01(-10.00%)
Mar 22, 2024
0.0540
0.0540
0.0499
0.0500
38,020
+0.00(+0.00%)
Mar 21, 2024
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+10.13%)
Mar 20, 2024
0.0480
0.0480
0.0454
0.0454
11,200
+0.00(+0.89%)
Mar 19, 2024
0.0490
0.0529
0.0450
0.0450
234,500
-0.00(-8.16%)
Mar 18, 2024
0.0517
0.0542
0.0490
0.0490
34,501
+0.00(+2.08%)
Mar 15, 2024
0.0469
0.0494
0.0469
0.0480
31,211
-0.00(-3.23%)
Mar 14, 2024
0.0509
0.0513
0.0470
0.0496
201,901
+0.00(+1.43%)
Mar 13, 2024
0.0465
0.0509
0.0465
0.0489
284,699
+0.00(+8.67%)
Mar 12, 2024
0.0445
0.0500
0.0400
0.0450
34,998
+0.00(+4.65%)
Mar 11, 2024
0.0444
0.0448
0.0430
0.0430
81,950
+0.00(+0.94%)
Mar 08, 2024
0.0440
0.0450
0.0422
0.0426
72,699
-0.00(-3.18%)
Mar 07, 2024
0.0450
0.0480
0.0438
0.0440
77,972
-0.00(-2.22%)
Mar 06, 2024
0.0454
0.0454
0.0436
0.0450
416,512
+0.00(+2.51%)
Mar 05, 2024
0.0493
0.0493
0.0422
0.0439
332,670
-0.00(-6.99%)
Mar 04, 2024
0.0380
0.0484
0.0355
0.0472
345,170
+0.01(+25.87%)
Mar 01, 2024
0.0370
0.0390
0.0318
0.0375
86,200
+0.00(+0.81%)
Feb 29, 2024
0.0362
0.0378
0.0361
0.0372
18,007
-0.00(-0.80%)
Feb 28, 2024
0.0375
0.0375
0.0375
0.0375
10,110
+0.00(+1.08%)
Feb 27, 2024
0.0359
0.0373
0.0359
0.0371
33,150
+0.00(+2.49%)
Feb 26, 2024
0.0350
0.0373
0.0350
0.0362
43,295
+0.00(+0.00%)
Feb 23, 2024
0.0360
0.0376
0.0350
0.0362
119,200
+0.00(+0.56%)
Feb 22, 2024
0.0361
0.0361
0.0353
0.0360
57,750
-0.00(-0.28%)
Feb 21, 2024
0.0354
0.0363
0.0345
0.0361
47,906
-0.00(-2.43%)
Feb 20, 2024
0.0347
0.0373
0.0330
0.0370
87,533
+0.00(+0.00%)
Feb 16, 2024
0.0354
0.0374
0.0331
0.0370
61,285
+0.00(+1.65%)
Feb 14, 2024
0.0364
0
-0.00(-1.62%)
Feb 13, 2024
0.0329
0.0375
0.0329
0.0370
61,186
-0.00(-7.50%)
Feb 12, 2024
0.0352
0.0400
0.0334
0.0400
163,755
+0.00(+0.00%)
Feb 09, 2024
0.0388
0.0400
0.0370
0.0400
43,874
+0.00(+3.90%)
Feb 08, 2024
0.0385
0.0385
0.0385
0.0385
4,948
+0.00(+0.26%)
Feb 07, 2024
0.0393
0.0393
0.0370
0.0384
1,821
-0.00(-6.34%)
Feb 06, 2024
0.0400
0.0410
0.0350
0.0410
104,308
+0.00(+0.99%)
Feb 05, 2024
0.0400
0.0429
0.0400
0.0406
37,200
+0.00(+1.50%)
Feb 02, 2024
0.0406
0.0456
0.0400
0.0400
40,450
+0.00(+0.25%)
Feb 01, 2024
0.0388
0.0412
0.0370
0.0399
26,036
+0.00(+2.31%)
Jan 31, 2024
0.0355
0.0420
0.0350
0.0390
95,525
+0.00(+12.07%)
Jan 30, 2024
0.0318
0.0369
0.0318
0.0348
91,502
-0.00(-5.95%)
Jan 29, 2024
0.0350
0.0420
0.0300
0.0370
215,702
-0.00(-8.42%)
Jan 26, 2024
0.0383
0.0427
0.0350
0.0404
197,120
+0.00(+0.50%)
Jan 25, 2024
0.0410
0.0411
0.0387
0.0402
167,626
-0.00(-1.23%)
Jan 24, 2024
0.0383
0.0411
0.0383
0.0407
17,600
+0.00(+6.27%)
Jan 23, 2024
0.0383
0.0460
0.0383
0.0383
15,300
-0.00(-9.24%)
Jan 22, 2024
0.0410
0.0422
0.0383
0.0422
73,545
+0.00(+5.76%)
Jan 19, 2024
0.0385
0.0399
0.0385
0.0399
825
+0.00(+1.01%)
Jan 18, 2024
0.0383
0.0395
0.0383
0.0395
3,225
+0.00(+0.25%)
Jan 17, 2024
0.0394
0.0423
0.0383
0.0394
79,300
-0.00(-6.86%)
Jan 16, 2024
0.0429
0.0433
0.0383
0.0423
110,610
-0.00(-3.20%)
Jan 12, 2024
0.0450
0.0450
0.0426
0.0437
24,595
-0.00(-3.32%)
Jan 11, 2024
0.0406
0.0452
0.0390
0.0452
53,348
+0.00(+0.44%)
Jan 10, 2024
0.0444
0.0460
0.0400
0.0450
114,270
+0.00(+1.35%)
Jan 09, 2024
0.0487
0.0487
0.0444
0.0444
100,383
-0.00(-6.13%)
Jan 08, 2024
0.0488
0.0488
0.0391
0.0473
48,960
-0.00(-3.07%)
Jan 05, 2024
0.0480
0.0488
0.0454
0.0488
7,165
+0.00(+8.20%)
Jan 04, 2024
0.0486
0.0498
0.0431
0.0451
184,502
-0.00(-8.89%)
Jan 03, 2024
0.0500
0.0510
0.0487
0.0495
117,701
-0.00(-0.20%)
Jan 02, 2024
0.0513
0.0550
0.0487
0.0496
253,475
-0.00(-5.52%)
Dec 29, 2023
0.0530
0.0530
0.0487
0.0525
108,105
+0.00(+0.00%)
Dec 28, 2023
0.0430
0.0537
0.0430
0.0525
342,900
-0.00(-0.76%)
Dec 27, 2023
0.0493
0.0538
0.0492
0.0529
404,000
+0.00(+4.13%)
Dec 26, 2023
0.0531
0.0531
0.0490
0.0508
163,122
-0.00(-6.79%)
Dec 22, 2023
0.0528
0.0571
0.0485
0.0545
463,460
-0.00(-1.80%)
Dec 21, 2023
0.0466
0.0570
0.0466
0.0555
377,958
+0.01(+13.27%)
Dec 20, 2023
0.0500
0.0500
0.0486
0.0490
92,265
-0.00(-3.73%)
Dec 19, 2023
0.0511
0.0521
0.0473
0.0509
494,246
+0.00(+3.25%)
Dec 18, 2023
0.0491
0.0517
0.0471
0.0493
144,735
-0.00(-5.19%)
Dec 15, 2023
0.0485
0.0530
0.0485
0.0520
152,331
-0.00(-6.47%)
Dec 14, 2023
0.0565
0.0565
0.0519
0.0556
169,388
+0.00(+9.02%)
Dec 13, 2023
0.0500
0.0510
0.0480
0.0510
396,810
+0.00(+2.00%)
Dec 12, 2023
0.0537
0.0537
0.0465
0.0500
221,307
-0.00(-8.26%)
Dec 11, 2023
0.0524
0.0596
0.0524
0.0545
27,912
-0.00(-3.54%)
Dec 08, 2023
0.0561
0.0565
0.0550
0.0565
157,296
-0.00(-0.18%)
Dec 07, 2023
0.0601
0.0601
0.0566
0.0566
284,090
-0.00(-1.74%)
Dec 06, 2023
0.0594
0.0634
0.0576
0.0576
61,914
-0.00(-1.87%)
Dec 05, 2023
0.0551
0.0596
0.0551
0.0587
392,641
-0.00(-5.32%)
Dec 04, 2023
0.0602
0.0680
0.0524
0.0620
244,913
-0.01(-8.69%)
Dec 01, 2023
0.0601
0.0715
0.0600
0.0679
389,630
+0.00(+4.46%)
Nov 30, 2023
0.0665
0.0701
0.0581
0.0650
317,327
-0.00(-4.13%)
Nov 29, 2023
0.0545
0.0678
0.0501
0.0678
452,055
+0.01(+23.27%)
Nov 28, 2023
0.0458
0.0565
0.0437
0.0550
842,111
+0.01(+22.22%)
Nov 27, 2023
0.0366
0.0453
0.0366
0.0450
499,457
+0.01(+15.38%)
Nov 24, 2023
0.0400
0.0400
0.0383
0.0390
61,786
+0.00(+1.83%)
Nov 22, 2023
0.0373
0.0385
0.0359
0.0383
32,592
-0.00(-1.29%)
Nov 21, 2023
0.0350
0.0400
0.0350
0.0388
192,914
+0.00(+7.48%)
Nov 20, 2023
0.0316
0.0399
0.0316
0.0361
285,042
-0.00(-7.67%)
Nov 17, 2023
0.0339
0.0427
0.0339
0.0391
482,612
+0.01(+16.02%)
Nov 16, 2023
0.0350
0.0350
0.0337
0.0337
67,700
-0.00(-0.88%)
Nov 15, 2023
0.0365
0.0365
0.0329
0.0340
283,232
-0.00(-2.30%)
Nov 14, 2023
0.0332
0.0396
0.0323
0.0348
115,363
-0.01(-13.22%)
Nov 13, 2023
0.0400
0.0401
0.0350
0.0401
236,237
+0.00(+6.93%)
Nov 10, 2023
0.0381
0.0381
0.0363
0.0375
23,723
-0.00(-5.06%)
Nov 09, 2023
0.0376
0.0395
0.0363
0.0395
17,471
+0.00(+3.40%)
Nov 08, 2023
0.0400
0.0400
0.0362
0.0382
60,728
-0.00(-1.04%)
Nov 07, 2023
0.0367
0.0390
0.0367
0.0386
80,400
-0.00(-3.50%)
Nov 06, 2023
0.0437
0.0440
0.0388
0.0400
515,700
-0.00(-9.09%)
Nov 03, 2023
0.0437
0.0460
0.0411
0.0440
36,758
-0.00(-5.78%)
Nov 02, 2023
0.0469
0.0500
0.0424
0.0467
551,198
+0.00(+1.97%)
Nov 01, 2023
0.0450
0.0500
0.0445
0.0458
295,100
-0.00(-8.40%)
Oct 31, 2023
0.0460
0.0500
0.0460
0.0500
92,785
+0.00(+6.38%)
Oct 30, 2023
0.0500
0.0500
0.0441
0.0470
106,414
-0.00(-6.00%)
Oct 27, 2023
0.0450
0.0500
0.0450
0.0500
69,816
+0.00(+6.84%)
Oct 26, 2023
0.0461
0.0480
0.0441
0.0468
64,011
-0.00(-0.43%)
Oct 25, 2023
0.0440
0.0475
0.0436
0.0470
81,781
+0.00(+9.30%)
Oct 24, 2023
0.0420
0.0455
0.0396
0.0430
196,592
+0.00(+3.37%)
Oct 23, 2023
0.0446
0.0446
0.0401
0.0416
60,205
-0.00(-5.02%)
Oct 20, 2023
0.0398
0.0488
0.0398
0.0438
143,754
+0.00(+5.29%)
Oct 19, 2023
0.0390
0.0490
0.0380
0.0416
73,251
-0.00(-3.03%)
Oct 18, 2023
0.0444
0.0500
0.0400
0.0429
71,086
+0.00(+3.37%)
Oct 17, 2023
0.0425
0.0474
0.0386
0.0415
66,239
-0.00(-5.68%)
Oct 16, 2023
0.0404
0.0446
0.0350
0.0440
57,300
+0.01(+25.71%)
Oct 13, 2023
0.0450
0.0460
0.0350
0.0350
253,961
-0.00(-12.50%)
Oct 12, 2023
0.0400
0.0474
0.0363
0.0400
49,420
+0.00(+10.80%)
Oct 11, 2023
0.0411
0.0492
0.0324
0.0361
212,117
-0.01(-19.78%)
Oct 10, 2023
0.0470
0.0500
0.0450
0.0450
63,850
+0.00(+0.00%)
Oct 09, 2023
0.0450
0.0450
0.0450
0.0450
20,042
+0.00(+0.00%)
Oct 06, 2023
0.0453
0.0500
0.0439
0.0450
93,724
+0.00(+4.65%)
Oct 05, 2023
0.0430
0.0430
0.0417
0.0430
59,475
-0.00(-2.27%)
Oct 04, 2023
0.0439
0.0445
0.0420
0.0440
141,770
+0.00(+0.00%)
Oct 03, 2023
0.0437
0.0447
0.0405
0.0440
23,200
-0.00(-3.72%)
Oct 02, 2023
0.0413
0.0457
0.0413
0.0457
20,148
-0.00(-2.77%)
Sep 29, 2023
0.0440
0.0500
0.0427
0.0470
67,268
+0.00(+7.31%)
Sep 28, 2023
0.0430
0.0453
0.0421
0.0438
47,650
+0.00(+0.00%)
Sep 27, 2023
0.0490
0.0491
0.0430
0.0438
215,716
-0.00(-9.69%)
Sep 26, 2023
0.0450
0.0485
0.0437
0.0485
31,300
+0.00(+3.41%)
Sep 25, 2023
0.0500
0.0471
0.0450
0.0469
18,521
-0.00(-2.29%)
Sep 22, 2023
0.0494
0.0494
0.0455
0.0480
13,250
+0.00(+0.42%)
Sep 21, 2023
0.0454
0.0482
0.0454
0.0478
5,926
+0.00(+1.27%)
Sep 20, 2023
0.0500
0.0500
0.0454
0.0472
39,498
+0.00(+0.85%)
Sep 19, 2023
0.0500
0.0500
0.0468
0.0468
9,706
-0.00(-5.45%)
Sep 18, 2023
0.0486
0.0501
0.0472
0.0495
35,070
-0.00(-2.56%)
Sep 15, 2023
0.0508
0.0519
0.0474
0.0508
112,362
+0.00(+0.00%)
Sep 14, 2023
0.0475
0.0510
0.0471
0.0508
111,194
-0.00(-0.97%)
Sep 13, 2023
0.0500
0.0513
0.0475
0.0513
69,070
+0.00(+4.48%)
Sep 12, 2023
0.0440
0.0500
0.0440
0.0491
232,732
+0.00(+1.45%)
Sep 11, 2023
0.0509
0.0509
0.0472
0.0484
92,745
-0.00(-2.42%)
Sep 08, 2023
0.0510
0.0519
0.0479
0.0496
539,328
-0.00(-2.75%)
Sep 07, 2023
0.0522
0.0545
0.0500
0.0510
165,540
-0.00(-4.67%)
Sep 06, 2023
0.0514
0.0535
0.0500
0.0535
37,356
+0.00(+2.29%)
Sep 05, 2023
0.0540
0.0540
0.0515
0.0523
383,141
-0.00(-2.24%)
Sep 01, 2023
0.0545
0.0555
0.0510
0.0535
513,665
-0.00(-0.56%)
Aug 31, 2023
0.0521
0.0558
0.0521
0.0538
120,214
+0.00(+1.89%)
Aug 30, 2023
0.0552
0.0552
0.0521
0.0528
14,327
-0.00(-1.68%)
Aug 29, 2023
0.0546
0.0565
0.0525
0.0537
142,355
-0.00(-8.05%)
Aug 28, 2023
0.0649
0.0649
0.0520
0.0584
222,318
-0.00(-1.02%)
Aug 25, 2023
0.0599
0.0600
0.0582
0.0590
287,640
+0.00(+1.20%)
Aug 24, 2023
0.0541
0.0600
0.0541
0.0583
82,222
+0.00(+4.48%)
Aug 23, 2023
0.0540
0.0600
0.0535
0.0558
606,621
-0.00(-2.96%)
Aug 22, 2023
0.0553
0.0575
0.0553
0.0575
16,400
+0.00(+2.68%)
Aug 21, 2023
0.0547
0.0565
0.0500
0.0560
579,163
+0.00(+4.67%)
Aug 18, 2023
0.0576
0.0600
0.0514
0.0535
211,272
-0.01(-8.70%)
Aug 17, 2023
0.0513
0.0586
0.0513
0.0586
267,813
+0.00(+6.55%)
Aug 16, 2023
0.0548
0.0562
0.0510
0.0550
164,613
-0.00(-2.31%)
Aug 15, 2023
0.0550
0.0586
0.0550
0.0563
69,794
+0.00(+0.72%)
Aug 14, 2023
0.0579
0.0600
0.0550
0.0559
280,910
-0.00(-2.10%)
Aug 11, 2023
0.0589
0.0598
0.0516
0.0571
604,288
-0.00(-2.89%)
Aug 10, 2023
0.0598
0.0598
0.0579
0.0588
60,651
-0.00(-1.67%)
Aug 09, 2023
0.0591
0.0610
0.0559
0.0598
400,999
-0.00(-4.93%)
Aug 08, 2023
0.0600
0.0657
0.0550
0.0629
217,293
+0.00(+1.45%)
Aug 07, 2023
0.0675
0.0700
0.0550
0.0620
608,720
-0.00(-1.27%)
Aug 04, 2023
0.0567
0.0655
0.0557
0.0628
447,956
+0.01(+14.18%)
Aug 03, 2023
0.1000
0.1017
0.0531
0.0550
2,903,050
-0.05(-45.49%)
Aug 02, 2023
0.1010
0.1021
0.1000
0.1009
69,650
-0.00(-1.37%)
Aug 01, 2023
0.1017
0.1031
0.1016
0.1023
64,536
+0.00(+2.30%)
Jul 31, 2023
0.1040
0.1040
0.1000
0.1000
9,100
-0.00(-2.91%)
Jul 28, 2023
0.1025
0.1050
0.1014
0.1030
213,500
+0.00(+0.39%)
Jul 27, 2023
0.1013
0.1030
0.1010
0.1026
39,491
+0.00(+0.49%)
Jul 26, 2023
0.1010
0.1041
0.1010
0.1021
17,700
-0.00(-1.54%)
Jul 25, 2023
0.1061
0.1061
0.1030
0.1037
11,725
-0.00(-0.77%)
Jul 24, 2023
0.1075
0.1080
0.1000
0.1045
43,160
-0.00(-2.61%)
Jul 21, 2023
0.1005
0.1100
0.1005
0.1073
21,193
+0.00(+1.80%)
Jul 20, 2023
0.1065
0.1100
0.1040
0.1054
57,550
+0.00(+0.38%)
Jul 19, 2023
0.1033
0.1073
0.1010
0.1050
20,750
-0.00(-0.66%)
Jul 18, 2023
0.1053
0.1065
0.1023
0.1057
17,374
+0.00(+1.73%)
Jul 17, 2023
0.1065
0.1065
0.1039
0.1039
29,500
+0.00(+0.10%)
Jul 14, 2023
0.1100
0.1100
0.1022
0.1038
62,297
+0.00(+0.00%)
Jul 13, 2023
0.1026
0.1065
0.1025
0.1038
87,314
-0.00(-2.35%)
Jul 12, 2023
0.1022
0.1064
0.1022
0.1063
214,038
+0.00(+2.11%)
Jul 11, 2023
0.1017
0.1056
0.1016
0.1041
79,227
-0.00(-1.14%)
Jul 10, 2023
0.1025
0.1099
0.1025
0.1053
151,111
-0.00(-0.19%)
Jul 07, 2023
0.1020
0.1090
0.1020
0.1055
77,927
+0.00(+2.73%)
Jul 06, 2023
0.1063
0.1070
0.1027
0.1027
9,472
+0.00(+0.98%)
Jul 05, 2023
0.1091
0.1091
0.1017
0.1017
29,020
+0.00(+1.70%)
Jul 03, 2023
0.1070
0.1070
0.1000
0.1000
25,702
-0.01(-6.10%)
Jun 30, 2023
0.1039
0.1068
0.1010
0.1065
151,880
+0.00(+2.31%)
Jun 29, 2023
0.1037
0.1041
0.1003
0.1041
45,933
-0.00(-1.79%)
Jun 28, 2023
0.1158
0.1158
0.1000
0.1060
249,850
-0.00(-3.02%)
Jun 27, 2023
0.1073
0.1118
0.1069
0.1093
38,158
+0.00(+1.20%)
Jun 26, 2023
0.1103
0.1112
0.1060
0.1080
12,264
-0.00(-2.70%)
Jun 23, 2023
0.1066
0.1110
0.1066
0.1110
14,550
+0.00(+0.91%)
Jun 22, 2023
0.1102
0.1132
0.1060
0.1100
82,750
-0.00(-0.18%)
Jun 21, 2023
0.1094
0.1133
0.1092
0.1102
83,183
+0.00(+2.61%)
Jun 20, 2023
0.1096
0.1110
0.1061
0.1074
55,760
-0.00(-2.36%)
Jun 16, 2023
0.1090
0.1105
0.1081
0.1100
71,940
-0.00(-1.35%)
Jun 15, 2023
0.1114
0.1139
0.1114
0.1115
112,118
-0.02(-14.49%)
May 08, 2023
0.1285
0.1304
0.1268
0.1304
91,550
-0.00(-0.15%)
May 05, 2023
0.1288
0.1306
0.1237
0.1306
255,728
-0.01(-5.77%)
May 04, 2023
0.1212
0.1386
0.1200
0.1386
493,362
+0.01(+8.28%)
May 03, 2023
0.1200
0.1300
0.1200
0.1280
455,202
+0.01(+4.07%)
May 02, 2023
0.1251
0.1288
0.1181
0.1230
800,017
-0.00(-1.76%)
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.