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
Mtb Metals Corp
(OP:
MBYMF
)
0.0234
+0.0004 (+1.74%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 17, 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
0.1483
0.1483
0.1456
0.1469
6,300
-0.00(-1.61%)
Apr 29, 2021
0.1493
0.1529
0.1493
0.1493
855
+0.00(+1.22%)
Apr 28, 2021
0.1450
0.1475
0.1450
0.1475
4,106
+0.00(+3.15%)
Apr 27, 2021
0.1350
0.1430
0.1350
0.1430
10,325
+0.00(+2.36%)
Apr 26, 2021
0.1400
0.1423
0.1360
0.1397
15,350
-0.01(-4.32%)
Apr 22, 2021
0.1460
0.1460
0.1460
0
+0.00(+0.55%)
Apr 21, 2021
0.1497
0.1497
0.1400
0.1452
13,564
+0.00(+0.21%)
Apr 20, 2021
0.1500
0.1500
0.1430
0.1449
124,348
+0.00(+0.42%)
Apr 19, 2021
0.1432
0.1443
0.1432
0.1443
800
+0.00(+0.49%)
Apr 16, 2021
0.1435
0.1436
0.1425
0.1436
101,600
-0.00(-0.97%)
Apr 15, 2021
0.1413
0.1450
0.1413
0.1450
11,100
+0.00(+0.42%)
Apr 14, 2021
0.1432
0.1444
0.1432
0.1444
5,036
-0.00(-0.21%)
Apr 13, 2021
0.1470
0.1470
0.1447
0.1447
10,700
+0.00(+1.40%)
Apr 12, 2021
0.1473
0.1544
0.1427
0.1427
204,471
-0.00(-0.21%)
Apr 09, 2021
0.1512
0.1512
0.1430
0.1430
20,300
-0.00(-2.39%)
Apr 08, 2021
0.1515
0.1515
0.1465
0.1465
17,300
+0.00(+0.34%)
Apr 07, 2021
0.1502
0.1590
0.1460
0.1460
88,150
-0.00(-2.80%)
Apr 06, 2021
0.1482
0.1610
0.1482
0.1502
47,259
-0.01(-5.95%)
Apr 05, 2021
0.1500
0.1683
0.1500
0.1597
47,505
+0.00(+2.50%)
Apr 01, 2021
0.1585
0.1585
0.1517
0.1558
10,400
-0.00(-1.64%)
Mar 31, 2021
0.1511
0.1584
0.1511
0.1584
27,111
+0.00(+1.86%)
Mar 30, 2021
0.1543
0.1555
0.1509
0.1555
26,000
+0.00(+2.37%)
Mar 29, 2021
0.1498
0.1520
0.1433
0.1519
18,550
-0.00(-0.72%)
Mar 26, 2021
0.1543
0.1543
0.1449
0.1530
69,700
+0.01(+5.88%)
Mar 25, 2021
0.1500
0.1500
0.1420
0.1445
12,510
-0.01(-6.41%)
Mar 24, 2021
0.1500
0.1544
0.1500
0.1544
5,198
+0.00(+2.93%)
Mar 23, 2021
0.1541
0.1600
0.1426
0.1500
36,080
+0.00(+1.35%)
Mar 22, 2021
0.1500
0.1500
0.1472
0.1480
35,700
-0.02(-9.20%)
Mar 19, 2021
0.1520
0.1630
0.1500
0.1630
27,200
+0.01(+3.82%)
Mar 18, 2021
0.1484
0.1580
0.1395
0.1570
66,662
+0.01(+4.67%)
Mar 17, 2021
0.1573
0.1600
0.1490
0.1500
19,250
-0.00(-2.79%)
Mar 16, 2021
0.1524
0.1607
0.1433
0.1543
106,565
-0.01(-3.56%)
Mar 15, 2021
0.1555
0.1600
0.1555
0.1600
39,700
+0.00(+3.16%)
Mar 12, 2021
0.1600
0.1700
0.1551
0.1551
87,100
-0.00(-3.06%)
Mar 11, 2021
0.1552
0.1690
0.1552
0.1600
44,300
+0.01(+3.63%)
Mar 10, 2021
0.1560
0.1672
0.1490
0.1544
78,930
+0.00(+2.80%)
Mar 09, 2021
0.1400
0.1502
0.1392
0.1502
82,675
+0.01(+10.85%)
Mar 08, 2021
0.1410
0.1441
0.1350
0.1355
40,384
+0.01(+4.96%)
Mar 05, 2021
0.1350
0.1350
0.1291
0.1291
11,800
-0.01(-3.94%)
Mar 04, 2021
0.1500
0.1521
0.1300
0.1344
81,167
-0.02(-10.40%)
Mar 03, 2021
0.1392
0.1500
0.1392
0.1500
8,450
+0.00(+0.00%)
Mar 02, 2021
0.1377
0.1500
0.1300
0.1500
169,379
+0.01(+6.23%)
Mar 01, 2021
0.1500
0.1500
0.1370
0.1412
150,098
+0.00(+0.86%)
Feb 26, 2021
0.1500
0.1597
0.1400
0.1400
81,500
-0.03(-18.51%)
Feb 25, 2021
0.1750
0.1850
0.1423
0.1718
1,007,636
+0.00(+1.06%)
Feb 24, 2021
0.2188
0.3100
0.1314
0.1700
555,542
-0.18(-51.43%)
Feb 23, 2021
0.3500
0.3500
0.3500
0.3500
8,761
+0.00(+0.00%)
Feb 22, 2021
0.3416
0.3528
0.3401
0.3500
45,614
-0.01(-1.96%)
Feb 19, 2021
0.3376
0.3570
0.3356
0.3570
49,400
+0.03(+8.18%)
Feb 18, 2021
0.3400
0.3400
0.3235
0.3300
9,141
-0.02(-5.04%)
Feb 17, 2021
0.3500
0.3500
0.3338
0.3475
36,650
-0.00(-0.71%)
Feb 16, 2021
0.3678
0.3833
0.3418
0.3500
21,867
-0.01(-2.78%)
Feb 12, 2021
0.3600
0.3600
0.3600
0.3600
21,500
+0.00(+0.14%)
Feb 11, 2021
0.3413
0.3595
0.3400
0.3595
47,500
+0.02(+7.09%)
Feb 10, 2021
0.3560
0.3560
0.3357
0.3357
1,447
-0.02(-4.47%)
Feb 09, 2021
0.3400
0.3580
0.3400
0.3514
50,406
+0.00(+0.57%)
Feb 08, 2021
0.3260
0.3550
0.3260
0.3494
185,855
+0.03(+9.09%)
Feb 05, 2021
0.3138
0.3203
0.3013
0.3203
26,800
+0.02(+6.77%)
Feb 04, 2021
0.3482
0.3482
0.2891
0.3000
26,598
-0.03(-10.04%)
Feb 03, 2021
0.3510
0.3563
0.3310
0.3335
56,155
-0.01(-2.23%)
Feb 02, 2021
0.3310
0.3411
0.3204
0.3411
21,241
-0.02(-5.12%)
Feb 01, 2021
0.2800
0.4009
0.2800
0.3595
85,459
+0.05(+15.63%)
Jan 29, 2021
0.2941
0.3109
0.2800
0.3109
47,700
+0.02(+5.68%)
Jan 28, 2021
0.2965
0.2965
0.2800
0.2942
2,424
+0.01(+5.03%)
Jan 27, 2021
0.2700
0.2891
0.2530
0.2801
35,385
+0.00(+1.12%)
Jan 26, 2021
0.2862
0.2900
0.2700
0.2770
100,969
-0.01(-4.48%)
Jan 25, 2021
0.3200
0.3200
0.2900
0.2900
6,203
-0.03(-9.66%)
Jan 22, 2021
0.3300
0.3363
0.3146
0.3210
41,900
-0.00(-1.08%)
Jan 21, 2021
0.3245
0.3245
0.3245
1
+0.00(+0.00%)
Jan 20, 2021
0.2930
0.3245
0.2907
0.3245
108,083
+0.01(+1.69%)
Jan 19, 2021
0.2996
0.3192
0.2900
0.3191
24,131
+0.02(+7.30%)
Jan 15, 2021
0.3100
0.3100
0.2952
0.2974
24,700
-0.01(-4.65%)
Jan 14, 2021
0.2930
0.3126
0.2930
0.3119
5,258
+0.03(+8.98%)
Jan 13, 2021
0.3261
0.3261
0.2861
0.2862
103,530
-0.04(-13.38%)
Jan 12, 2021
0.3209
0.3319
0.3209
0.3304
82,734
+0.02(+4.96%)
Jan 11, 2021
0.3281
0.3281
0.3121
0.3148
26,666
-0.02(-5.58%)
Jan 08, 2021
0.3636
0.3733
0.3200
0.3334
122,900
-0.05(-12.17%)
Jan 07, 2021
0.3807
0.3830
0.3391
0.3796
44,651
-0.02(-5.05%)
Jan 06, 2021
0.3784
0.3998
0.3554
0.3998
26,326
+0.03(+7.42%)
Jan 05, 2021
0.3700
0.3832
0.3596
0.3722
29,814
+0.00(+0.49%)
Jan 04, 2021
0.4065
0.4065
0.3569
0.3704
42,916
+0.02(+5.95%)
Dec 31, 2020
0.3496
0.3496
0.3496
78,049
-0.00(-0.06%)
Dec 30, 2020
0.3400
0.3500
0.3270
0.3498
78,049
-0.00(-0.48%)
Dec 29, 2020
0.3373
0.3600
0.3231
0.3515
94,098
+0.01(+3.38%)
Dec 28, 2020
0.3400
0.3400
0.3400
0.3400
5,598
+0.00(+1.31%)
Dec 24, 2020
0.3277
0.3356
0.3238
0.3356
10,400
+0.01(+3.87%)
Dec 23, 2020
0.3200
0.3366
0.3200
0.3231
49,242
-0.01(-3.52%)
Dec 22, 2020
0.3236
0.3349
0.3155
0.3349
73,225
+0.01(+4.33%)
Dec 21, 2020
0.3009
0.3210
0.2942
0.3210
85,619
+0.02(+6.64%)
Dec 18, 2020
0.2985
0.3010
0.2958
0.3010
11,000
-0.00(-0.82%)
Dec 17, 2020
0.2962
0.3035
0.2889
0.3035
38,856
+0.01(+3.27%)
Dec 16, 2020
0.2910
0.2939
0.2709
0.2939
118,297
+0.01(+4.59%)
Dec 15, 2020
0.2734
0.2902
0.2734
0.2810
9,984
+0.00(+1.48%)
Dec 14, 2020
0.3016
0.3016
0.2769
0.2769
12,480
+0.00(+0.91%)
Dec 11, 2020
0.2805
0.3015
0.2744
0.2744
16,700
-0.01(-2.56%)
Dec 10, 2020
0.2816
0.2816
0.2816
0.2816
5,000
+0.00(+0.93%)
Dec 09, 2020
0.2817
0.3045
0.2790
0.2790
6,770
-0.01(-2.11%)
Dec 08, 2020
0.3100
0.3100
0.2850
0.2850
17,250
-0.02(-5.19%)
Dec 07, 2020
0.2877
0.3011
0.2877
0.3006
48,925
+0.02(+6.22%)
Dec 04, 2020
0.2867
0.2867
0.2805
0.2830
4,000
-0.01(-3.45%)
Dec 03, 2020
0.2880
0.3079
0.2747
0.2931
36,267
-0.01(-3.93%)
Dec 02, 2020
0.2900
0.3051
0.2900
0.3051
3,000
+0.02(+7.13%)
Dec 01, 2020
0.2819
0.2977
0.2780
0.2848
32,000
+0.02(+8.12%)
Nov 30, 2020
0.2760
0.2760
0.2477
0.2634
87,935
-0.02(-6.36%)
Nov 27, 2020
0.2854
0.2979
0.2715
0.2813
125,000
-0.01(-3.83%)
Nov 25, 2020
0.2770
0.3080
0.2770
0.2925
113,000
+0.02(+5.75%)
Nov 24, 2020
0.2794
0.2848
0.2600
0.2766
91,542
+0.00(+0.55%)
Nov 23, 2020
0.2400
0.2751
0.2234
0.2751
147,752
+0.04(+14.63%)
Nov 20, 2020
0.2390
0.2571
0.2350
0.2400
57,400
-0.00(-0.87%)
Nov 19, 2020
0.2446
0.2558
0.2338
0.2421
32,250
-0.02(-6.16%)
Nov 18, 2020
0.2600
0.2688
0.2500
0.2580
56,947
-0.02(-7.82%)
Nov 17, 2020
0.2850
0.2850
0.2570
0.2799
51,828
+0.01(+2.30%)
Nov 16, 2020
0.2763
0.2850
0.2736
0.2736
15,300
+0.00(+1.33%)
Nov 13, 2020
0.2852
0.2863
0.2600
0.2700
114,000
+0.00(+0.00%)
Nov 12, 2020
0.2700
0.2790
0.2590
0.2700
181,870
+0.03(+13.73%)
Nov 11, 2020
0.2476
0.2476
0.2100
0.2374
3,349,162
-0.01(-3.50%)
Nov 10, 2020
0.2883
0.3047
0.2460
0.2460
579,031
-0.04(-15.14%)
Nov 09, 2020
0.2980
0.3000
0.2848
0.2899
57,892
-0.03(-9.29%)
Nov 06, 2020
0.2769
0.3196
0.2720
0.3196
51,400
+0.03(+8.86%)
Nov 05, 2020
0.2950
0.2970
0.2752
0.2936
94,270
+0.01(+3.75%)
Nov 04, 2020
0.2787
0.2830
0.2724
0.2830
23,500
-0.02(-5.67%)
Nov 03, 2020
0.2890
0.3000
0.2833
0.3000
34,233
+0.01(+2.88%)
Nov 02, 2020
0.2770
0.3162
0.2700
0.2916
105,240
+0.00(+0.55%)
Oct 30, 2020
0.3000
0.3123
0.2800
0.2900
41,000
-0.00(-0.10%)
Oct 29, 2020
0.2984
0.3030
0.2903
0.2903
25,000
-0.03(-8.48%)
Oct 28, 2020
0.3046
0.3172
0.2910
0.3172
15,160
-0.01(-2.07%)
Oct 27, 2020
0.3402
0.3402
0.3237
0.3239
1,865
-0.03(-9.07%)
Oct 26, 2020
0.3562
0.3562
0.3562
0.3562
1,300
+0.00(+0.25%)
Oct 23, 2020
0.3549
0.3553
0.3535
0.3553
11,100
+0.03(+7.67%)
Oct 22, 2020
0.3549
0.3549
0.3300
0.3300
1,700
-0.03(-7.07%)
Oct 21, 2020
0.3500
0.3753
0.3400
0.3551
22,097
+0.01(+3.14%)
Oct 20, 2020
0.3715
0.3715
0.3443
0.3443
5,404
+0.02(+5.19%)
Oct 19, 2020
0.3607
0.3607
0.3178
0.3273
14,474
+0.01(+2.28%)
Oct 16, 2020
0.3500
0.3500
0.3200
0.3200
9,700
-0.02(-6.57%)
Oct 15, 2020
0.3300
0.3448
0.3300
0.3425
8,449
+0.00(+0.15%)
Oct 14, 2020
0.3437
0.3500
0.3399
0.3420
6,738
+0.01(+3.45%)
Oct 13, 2020
0.3530
0.3530
0.3306
0.3306
6,125
+0.03(+10.20%)
Oct 12, 2020
0.3000
0.3000
0.3000
0.3000
500
-0.05(-15.49%)
Oct 09, 2020
0.3171
0.3780
0.3171
0.3550
10,900
+0.05(+18.25%)
Oct 08, 2020
0.3020
0.3040
0.3002
0.3002
2,535
-0.00(-0.27%)
Oct 07, 2020
0.3010
0.3010
0.3010
0.3010
300
-0.00(-1.44%)
Oct 06, 2020
0.3054
0.3054
0.3054
2,400
+0.00(+0.00%)
Oct 05, 2020
0.3103
0.3328
0.2990
0.3054
11,589
-0.01(-4.53%)
Oct 02, 2020
0.3400
0.3433
0.3199
0.3199
4,100
-0.02(-5.66%)
Oct 01, 2020
0.3230
0.3391
0.2800
0.3391
39,877
+0.05(+18.94%)
Sep 30, 2020
0.2915
0.2915
0.2757
0.2851
5,450
-0.01(-2.20%)
Sep 29, 2020
0.3100
0.3100
0.2900
0.2915
135,982
+0.00(+0.45%)
Sep 28, 2020
0.3152
0.3152
0.2820
0.2902
19,487
-0.02(-7.84%)
Sep 25, 2020
0.3515
0.3515
0.3095
0.3149
5,700
-0.02(-4.58%)
Sep 24, 2020
0.3900
0.3900
0.2950
0.3300
506,398
-0.03(-7.38%)
Sep 23, 2020
0.3504
0.3852
0.3400
0.3563
10,152
-0.02(-4.27%)
Sep 22, 2020
0.4006
0.4006
0.3722
0.3722
7,150
-0.03(-6.95%)
Sep 21, 2020
0.3973
0.4094
0.3850
0.4000
6,883
+0.00(+0.33%)
Sep 18, 2020
0.3987
0.3987
0.3987
0.3987
100
-0.01(-3.58%)
Sep 17, 2020
0.4010
0.4135
0.3889
0.4135
10,698
+0.01(+3.12%)
Sep 16, 2020
0.3996
0.4010
0.3822
0.4010
3,995
+0.03(+6.82%)
Sep 15, 2020
0.3838
0.3838
0.3750
0.3754
6,194
+0.00(+0.11%)
Sep 14, 2020
0.3836
0.3996
0.3550
0.3750
42,383
-0.02(-5.40%)
Sep 11, 2020
0.4147
0.4147
0.3900
0.3964
20,400
-0.02(-5.80%)
Sep 10, 2020
0.3997
0.4219
0.3997
0.4208
5,518
+0.02(+5.20%)
Sep 09, 2020
0.4216
0.4300
0.3905
0.4000
19,963
+0.00(+0.53%)
Sep 08, 2020
0.3832
0.4149
0.3642
0.3979
36,917
-0.02(-4.51%)
Sep 04, 2020
0.4167
0.4167
0.3932
0.4167
1,100
+0.01(+2.33%)
Sep 03, 2020
0.4151
0.4152
0.3751
0.4072
49,197
-0.01(-2.63%)
Sep 02, 2020
0.4157
0.4220
0.4136
0.4182
17,880
-0.00(-0.43%)
Sep 01, 2020
0.4300
0.4421
0.4001
0.4200
42,027
-0.01(-1.59%)
Aug 31, 2020
0.4186
0.4407
0.4186
0.4268
23,644
+0.01(+2.28%)
Aug 28, 2020
0.4250
0.4300
0.4169
0.4173
18,800
-0.01(-2.95%)
Aug 27, 2020
0.4307
0.4383
0.4127
0.4300
23,283
+0.01(+2.38%)
Aug 26, 2020
0.4050
0.4452
0.4050
0.4200
121,940
+0.01(+1.65%)
Aug 25, 2020
0.4400
0.4400
0.3991
0.4132
20,600
+0.00(+0.66%)
Aug 24, 2020
0.4540
0.4540
0.4048
0.4105
20,400
-0.03(-7.75%)
Aug 21, 2020
0.4210
0.4450
0.4210
0.4450
4,600
+0.03(+7.31%)
Aug 20, 2020
0.4356
0.4507
0.4147
0.4147
17,400
-0.02(-4.82%)
Aug 19, 2020
0.4777
0.4777
0.4357
0.4357
37,046
-0.05(-11.01%)
Aug 18, 2020
0.4800
0.5043
0.4503
0.4896
37,115
+0.02(+4.17%)
Aug 17, 2020
0.4650
0.5200
0.4593
0.4700
105,513
+0.03(+6.82%)
Aug 14, 2020
0.4400
0.4400
0.4400
0.4400
2,400
+0.02(+4.76%)
Aug 13, 2020
0.4350
0.4500
0.4180
0.4200
43,157
-0.01(-1.18%)
Aug 12, 2020
0.4334
0.4409
0.3964
0.4250
26,459
+0.02(+6.25%)
Aug 11, 2020
0.4237
0.4423
0.3961
0.4000
94,497
-0.06(-12.13%)
Aug 10, 2020
0.3610
0.4909
0.3610
0.4552
121,600
+0.09(+23.09%)
Aug 07, 2020
0.3699
0.3699
0.3668
0.3698
6,100
+0.00(+0.82%)
Aug 06, 2020
0.3520
0.3800
0.3520
0.3668
30,600
+0.02(+5.89%)
Aug 05, 2020
0.3473
0.3494
0.3400
0.3464
16,100
+0.02(+7.31%)
Aug 04, 2020
0.2851
0.3291
0.2851
0.3228
35,461
+0.06(+24.15%)
Aug 03, 2020
0.2600
0.2600
0.2600
0.2600
600
-0.03(-10.38%)
Jul 31, 2020
0.2900
0.3000
0.2800
0.2901
25,200
+0.01(+2.18%)
Jul 30, 2020
0.2628
0.2839
0.2628
0.2839
21,435
-0.02(-5.34%)
Jul 29, 2020
0.3049
0.3049
0.2999
0.2999
2,350
-0.01(-1.67%)
Jul 28, 2020
0.3050
0.3050
0.3050
0.3050
16,701
+0.01(+1.67%)
Jul 27, 2020
0.2700
0.3027
0.2700
0.3000
157,851
+0.03(+11.11%)
Jul 24, 2020
0.2794
0.2955
0.2602
0.2700
33,200
-0.03(-8.81%)
Jul 23, 2020
0.2762
0.3000
0.2713
0.2961
22,135
-0.01(-2.41%)
Jul 22, 2020
0.2869
0.3034
0.2854
0.3034
46,000
+0.00(+1.23%)
Jul 21, 2020
0.3023
0.3023
0.2647
0.2997
140,113
+0.00(+0.71%)
Jul 20, 2020
0.2972
0.3007
0.2845
0.2976
230,800
+0.00(+0.98%)
Jul 17, 2020
0.2762
0.2947
0.2762
0.2947
7,700
+0.01(+3.11%)
Jul 16, 2020
0.2650
0.2858
0.2650
0.2858
3,350
+0.03(+9.92%)
Jul 15, 2020
0.2791
0.2820
0.2583
0.2600
73,168
-0.02(-8.13%)
Jul 14, 2020
0.2917
0.2975
0.2800
0.2830
14,100
-0.01(-3.90%)
Jul 13, 2020
0.3091
0.3154
0.2900
0.2945
77,782
-0.02(-5.31%)
Jul 10, 2020
0.3205
0.3205
0.2975
0.3110
34,600
+0.00(+0.91%)
Jul 09, 2020
0.3310
0.3333
0.2987
0.3082
113,910
-0.02(-6.46%)
Jul 08, 2020
0.2990
0.3300
0.2756
0.3295
44,525
+0.03(+10.20%)
Jul 07, 2020
0.2940
0.2990
0.2900
0.2990
42,416
+0.01(+2.40%)
Jul 06, 2020
0.3010
0.3010
0.2900
0.2920
22,000
+0.01(+4.29%)
Jul 02, 2020
0.2800
0.2845
0.2780
0.2800
81,300
+0.03(+10.24%)
Jul 01, 2020
0.2540
0.2540
0.2540
0.2540
1,000
-0.02(-5.93%)
Jun 30, 2020
0.2700
0.2800
0.2481
0.2700
182,687
-0.00(-1.24%)
Jun 29, 2020
0.2697
0.2864
0.2697
0.2734
35,082
+0.00(+1.26%)
Jun 26, 2020
0.2501
0.2700
0.2400
0.2700
151,700
+0.02(+6.26%)
Jun 25, 2020
0.2458
0.2691
0.2400
0.2541
66,671
-0.01(-2.27%)
Jun 24, 2020
0.2382
0.2609
0.2289
0.2600
79,520
+0.03(+11.21%)
Jun 23, 2020
0.2100
0.2350
0.2076
0.2338
163,133
+0.02(+11.33%)
Jun 22, 2020
0.1832
0.2200
0.1721
0.2100
44,000
-0.01(-4.55%)
Jun 18, 2020
0.2200
0.2200
0.2200
0
+0.02(+7.79%)
Jun 15, 2020
0.2041
0.2041
0.2041
0
+0.00(+2.05%)
Jun 12, 2020
0.2100
0.2100
0.1975
0.2000
27,500
-0.00(-0.45%)
Jun 11, 2020
0.2057
0.2057
0.1972
0.2009
26,000
+0.01(+6.41%)
Jun 08, 2020
0.1888
0.1888
0.1888
0
+0.01(+3.51%)
Jun 05, 2020
0.1824
0.1824
0.1824
0.1824
1,000
-0.01(-4.15%)
Jun 04, 2020
0.1900
0.1903
0.1900
0.1903
3,100
-0.00(-0.89%)
Jun 02, 2020
0.1920
0.1920
0.1920
0
+0.02(+12.94%)
Jun 01, 2020
0.1700
0.1700
0.1700
0.1700
6,900
+0.04(+32.71%)
May 27, 2020
0.1281
0.1281
0.1281
0
-0.01(-8.50%)
May 26, 2020
0.1400
0.1400
0.1400
0.1400
1,000
+0.02(+14.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.