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
(TSX:
MUX
)
15.16
+0.72 (+4.99%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
0.9000
0.9100
0.8700
0.8700
104,488
-0.01(-1.14%)
Apr 28, 2022
0.8800
0.8900
0.8600
0.8800
197,689
+0.03(+3.53%)
Apr 27, 2022
0.8600
0.8800
0.8500
0.8500
119,721
-0.01(-1.16%)
Apr 26, 2022
0.9100
0.9300
0.8500
0.8600
299,688
-0.05(-5.49%)
Apr 25, 2022
0.9300
0.9300
0.8800
0.9100
318,483
-0.05(-5.21%)
Apr 22, 2022
0.9800
0.9900
0.9300
0.9600
284,056
-0.04(-4.00%)
Apr 21, 2022
1.020
1.030
0.9800
1.000
195,649
-0.04(-3.85%)
Apr 20, 2022
1.050
1.060
1.020
1.040
179,690
-0.01(-0.95%)
Apr 19, 2022
1.070
1.070
1.040
1.050
152,722
-0.01(-0.94%)
Apr 18, 2022
1.080
1.090
1.050
1.060
227,739
-0.02(-1.85%)
Apr 14, 2022
1.080
0
+0.01(+0.93%)
Apr 13, 2022
1.050
1.070
1.040
1.070
151,240
+0.03(+2.88%)
Apr 12, 2022
1.020
1.050
1.000
1.040
262,679
+0.03(+2.97%)
Apr 11, 2022
1.070
1.070
1.010
1.010
60,356
-0.02(-1.94%)
Apr 08, 2022
1.010
1.050
1.010
1.030
88,029
+0.02(+1.98%)
Apr 07, 2022
1.000
1.020
0.9800
1.010
86,822
+0.00(+0.00%)
Apr 06, 2022
1.000
1.020
0.9900
1.010
274,814
-0.01(-0.98%)
Apr 05, 2022
1.070
1.070
1.000
1.020
155,443
-0.02(-1.92%)
Apr 04, 2022
1.070
1.070
1.030
1.040
94,606
-0.03(-2.80%)
Apr 01, 2022
1.060
1.080
1.050
1.070
184,600
+0.02(+1.90%)
Mar 31, 2022
1.040
1.070
1.030
1.050
184,028
+0.01(+0.96%)
Mar 30, 2022
1.050
1.080
1.040
1.040
143,064
-0.01(-0.95%)
Mar 29, 2022
1.030
1.060
1.010
1.050
171,721
+0.00(+0.00%)
Mar 28, 2022
1.050
1.050
1.040
1.050
67,077
-0.03(-2.78%)
Mar 25, 2022
1.060
1.080
1.060
1.080
146,060
-0.02(-1.82%)
Mar 24, 2022
1.100
1.100
1.080
1.100
146,815
+0.00(+0.00%)
Mar 23, 2022
1.070
1.100
1.060
1.100
208,000
+0.02(+1.85%)
Mar 22, 2022
1.090
1.090
1.060
1.080
182,309
-0.04(-3.57%)
Mar 21, 2022
1.100
1.150
1.090
1.120
414,008
+0.04(+3.70%)
Mar 18, 2022
1.070
1.110
1.050
1.080
2,021,205
+0.02(+1.89%)
Mar 17, 2022
1.040
1.100
1.040
1.060
404,203
+0.01(+0.95%)
Mar 16, 2022
1.040
1.070
1.010
1.050
405,908
+0.00(+0.00%)
Mar 15, 2022
1.020
1.090
1.010
1.050
416,131
+0.01(+0.96%)
Mar 14, 2022
1.120
1.120
1.030
1.040
454,513
-0.09(-7.96%)
Mar 11, 2022
1.140
1.150
1.110
1.130
155,219
-0.02(-1.74%)
Mar 10, 2022
1.100
1.190
1.100
1.150
514,269
+0.01(+0.88%)
Mar 09, 2022
1.130
1.160
1.110
1.140
925,832
-0.05(-4.20%)
Mar 08, 2022
1.140
1.250
1.140
1.190
633,533
+0.06(+5.31%)
Mar 07, 2022
1.080
1.130
1.050
1.130
596,211
+0.09(+8.65%)
Mar 04, 2022
0.9700
1.060
0.9700
1.040
727,338
+0.10(+10.64%)
Mar 03, 2022
0.9700
0.9700
0.9400
0.9400
165,071
-0.03(-3.09%)
Mar 02, 2022
0.9700
0.9900
0.9600
0.9700
93,979
-0.02(-2.02%)
Mar 01, 2022
0.9800
1.030
0.9700
0.9900
370,541
-0.01(-1.00%)
Feb 28, 2022
0.9700
1.000
0.9400
1.000
497,163
+0.03(+3.09%)
Feb 25, 2022
0.9800
0.9800
0.9600
0.9700
98,978
+0.00(+0.00%)
Feb 24, 2022
1.030
1.050
0.9600
0.9700
335,276
-0.01(-1.02%)
Feb 23, 2022
0.9800
1.000
0.9600
0.9800
193,310
-0.01(-1.01%)
Feb 22, 2022
1.020
1.040
0.9700
0.9900
355,522
-0.04(-3.88%)
Feb 18, 2022
1.030
0
-0.03(-2.83%)
Feb 17, 2022
1.070
1.080
1.060
1.060
705,522
+0.00(+0.00%)
Feb 16, 2022
1.080
1.080
1.040
1.060
163,777
-0.01(-0.93%)
Feb 15, 2022
1.070
1.080
1.050
1.070
279,424
-0.01(-0.93%)
Feb 14, 2022
1.140
1.140
1.080
1.080
99,848
-0.04(-3.57%)
Feb 11, 2022
1.070
1.140
1.070
1.120
180,890
+0.03(+2.75%)
Feb 10, 2022
1.080
1.110
1.050
1.090
160,349
+0.01(+0.93%)
Feb 09, 2022
1.100
1.110
1.080
1.080
56,220
-0.03(-2.70%)
Feb 08, 2022
1.100
1.110
1.080
1.110
40,560
+0.03(+2.78%)
Feb 07, 2022
1.040
1.100
1.040
1.080
118,835
+0.01(+0.93%)
Feb 04, 2022
1.050
1.070
1.050
1.070
129,463
+0.02(+1.90%)
Feb 03, 2022
1.060
1.050
119,307
-0.03(-2.78%)
Feb 02, 2022
1.100
1.100
1.070
1.080
56,671
-0.02(-1.82%)
Feb 01, 2022
1.100
1.120
1.080
1.100
93,930
+0.03(+2.80%)
Jan 31, 2022
1.070
1.080
1.070
189,797
+0.03(+2.88%)
Jan 28, 2022
1.090
1.090
1.040
1.040
231,775
-0.05(-4.59%)
Jan 27, 2022
1.120
1.140
1.070
1.090
272,740
-0.05(-4.39%)
Jan 26, 2022
1.200
1.200
1.130
1.140
251,267
-0.06(-5.00%)
Jan 25, 2022
1.190
1.200
1.150
1.200
128,761
+0.04(+3.45%)
Jan 24, 2022
1.200
1.200
1.130
1.160
248,815
-0.04(-3.33%)
Jan 21, 2022
1.200
1.220
1.170
1.200
96,527
-0.02(-1.64%)
Jan 20, 2022
1.240
1.260
1.210
1.220
172,854
-0.02(-1.61%)
Jan 19, 2022
1.140
1.260
1.140
1.240
206,525
+0.09(+7.83%)
Jan 18, 2022
1.140
1.170
1.130
1.150
86,450
+0.00(+0.00%)
Jan 17, 2022
1.130
1.160
1.130
1.150
38,413
+0.00(+0.00%)
Jan 14, 2022
1.160
1.160
1.120
1.150
154,316
+0.00(+0.00%)
Jan 13, 2022
1.180
1.180
1.150
1.150
52,865
-0.02(-1.71%)
Jan 12, 2022
1.170
1.180
1.150
1.170
81,530
-0.01(-0.85%)
Jan 11, 2022
1.170
1.180
1.140
1.180
115,865
+0.03(+2.61%)
Jan 10, 2022
1.140
1.150
1.120
1.150
117,323
+0.02(+1.77%)
Jan 07, 2022
1.140
1.150
1.130
1.130
81,114
-0.02(-1.74%)
Jan 06, 2022
1.160
1.170
1.140
1.150
211,050
-0.04(-3.36%)
Jan 05, 2022
1.180
1.210
1.160
1.190
239,931
+0.01(+0.85%)
Jan 04, 2022
1.200
1.200
1.150
1.180
232,613
+0.04(+3.51%)
Dec 31, 2021
1.140
1.140
1.140
0
-0.01(-0.87%)
Dec 30, 2021
1.120
1.150
1.120
1.150
52,552
+0.01(+0.88%)
Dec 29, 2021
1.150
1.150
1.120
1.140
194,661
-0.04(-3.39%)
Dec 24, 2021
1.180
1.180
1.180
0
+0.01(+0.85%)
Dec 23, 2021
1.160
1.180
1.160
1.170
71,755
+0.00(+0.00%)
Dec 22, 2021
1.150
1.170
1.140
1.170
147,250
+0.02(+1.74%)
Dec 21, 2021
1.150
1.160
1.130
1.150
122,957
+0.03(+2.68%)
Dec 20, 2021
1.080
1.140
1.080
1.120
38,324
-0.02(-1.75%)
Dec 17, 2021
1.150
1.170
1.140
1.140
152,736
-0.01(-0.87%)
Dec 16, 2021
1.090
1.150
1.090
1.150
241,171
+0.10(+9.52%)
Dec 15, 2021
1.090
1.090
1.030
1.050
375,010
-0.05(-4.55%)
Dec 14, 2021
1.120
1.130
1.100
1.100
79,772
-0.04(-3.51%)
Dec 13, 2021
1.150
1.150
1.120
1.140
152,805
+0.00(+0.00%)
Dec 10, 2021
1.150
1.160
1.120
1.140
210,351
+0.00(+0.00%)
Dec 09, 2021
1.190
1.190
1.140
1.140
145,834
-0.04(-3.39%)
Dec 08, 2021
1.200
1.200
1.170
1.180
58,879
+0.01(+0.85%)
Dec 07, 2021
1.200
1.210
1.160
1.170
893,720
-0.02(-1.68%)
Dec 06, 2021
1.200
1.230
1.170
1.190
165,846
-0.02(-1.65%)
Dec 03, 2021
1.220
1.230
1.190
1.210
211,558
-0.01(-0.82%)
Dec 02, 2021
1.250
1.250
1.200
1.220
146,412
-0.03(-2.40%)
Dec 01, 2021
1.270
1.310
1.240
1.250
241,917
-0.02(-1.57%)
Nov 30, 2021
1.290
1.340
1.260
1.270
219,081
-0.01(-0.78%)
Nov 29, 2021
1.290
1.310
1.280
1.280
96,293
-0.02(-1.54%)
Nov 26, 2021
1.340
1.340
1.280
1.300
175,027
-0.04(-2.99%)
Nov 25, 2021
1.320
1.340
1.320
1.340
13,088
+0.00(+0.00%)
Nov 24, 2021
1.340
1.360
1.320
1.340
63,721
+0.00(+0.00%)
Nov 23, 2021
1.350
1.370
1.330
1.340
91,826
-0.02(-1.47%)
Nov 22, 2021
1.380
1.410
1.340
1.360
134,923
-0.02(-1.45%)
Nov 19, 2021
1.420
1.430
1.370
1.380
112,727
-0.04(-2.82%)
Nov 18, 2021
1.440
1.440
1.420
1.420
124,953
-0.03(-2.07%)
Nov 17, 2021
1.440
1.490
1.440
1.450
139,030
+0.00(+0.00%)
Nov 16, 2021
1.460
1.470
1.450
1.450
98,227
-0.01(-0.68%)
Nov 15, 2021
1.470
1.480
1.440
1.460
58,985
-0.02(-1.35%)
Nov 12, 2021
1.450
1.480
1.450
1.480
71,224
+0.02(+1.37%)
Nov 11, 2021
1.430
1.470
1.430
1.460
320,467
+0.05(+3.55%)
Nov 10, 2021
1.420
1.410
405,786
+0.01(+0.71%)
Nov 09, 2021
1.400
1.410
1.370
1.400
84,804
+0.00(+0.00%)
Nov 08, 2021
1.410
1.410
1.370
1.400
105,683
+0.02(+1.45%)
Nov 05, 2021
1.370
1.380
1.330
1.380
361,142
+0.02(+1.47%)
Nov 04, 2021
1.390
1.430
1.350
1.360
132,544
-0.05(-3.55%)
Nov 03, 2021
1.350
1.410
1.330
1.410
105,246
+0.06(+4.44%)
Nov 02, 2021
1.380
1.390
1.330
1.350
229,851
-0.04(-2.88%)
Nov 01, 2021
1.350
1.400
1.360
1.390
110,835
+0.03(+2.21%)
Oct 29, 2021
1.370
1.390
1.350
1.360
134,350
-0.03(-2.16%)
Oct 28, 2021
1.420
1.420
1.370
1.390
114,307
-0.02(-1.42%)
Oct 27, 2021
1.450
1.450
1.400
1.410
156,487
-0.04(-2.76%)
Oct 26, 2021
1.460
1.450
105,677
-0.02(-1.36%)
Oct 25, 2021
1.450
1.470
1.430
1.470
182,714
+0.05(+3.52%)
Oct 22, 2021
1.440
1.470
1.380
1.420
149,285
+0.01(+0.71%)
Oct 21, 2021
1.430
1.430
1.400
1.410
57,344
-0.01(-0.70%)
Oct 20, 2021
1.440
1.460
1.410
1.420
73,250
+0.00(+0.00%)
Oct 19, 2021
1.420
1.430
1.370
1.420
167,545
+0.02(+1.43%)
Oct 18, 2021
1.410
1.420
1.380
1.400
194,423
-0.02(-1.41%)
Oct 15, 2021
1.450
1.500
1.410
1.420
438,274
-0.07(-4.70%)
Oct 14, 2021
1.480
1.490
1.450
1.490
143,256
+0.04(+2.76%)
Oct 13, 2021
1.370
1.460
1.370
1.450
139,907
+0.08(+5.84%)
Oct 12, 2021
1.330
1.370
1.330
1.370
90,253
+0.01(+0.74%)
Oct 08, 2021
1.360
1.360
1.360
0
+0.00(+0.00%)
Oct 07, 2021
1.340
1.380
1.340
1.360
171,387
+0.01(+0.74%)
Oct 06, 2021
1.310
1.350
1.300
1.350
152,199
+0.02(+1.50%)
Oct 05, 2021
1.320
1.330
1.290
1.330
114,883
-0.01(-0.75%)
Oct 04, 2021
1.320
1.340
1.300
1.340
119,131
+0.03(+2.29%)
Oct 01, 2021
1.320
1.330
1.310
1.310
121,003
-0.01(-0.76%)
Sep 30, 2021
1.330
1.360
1.310
1.320
137,100
+0.01(+0.76%)
Sep 29, 2021
1.370
1.380
1.300
1.310
107,009
-0.05(-3.68%)
Sep 28, 2021
1.330
1.370
1.330
1.360
99,800
-0.01(-0.73%)
Sep 27, 2021
1.350
1.400
1.340
1.370
110,700
+0.02(+1.48%)
Sep 24, 2021
1.370
1.390
1.340
1.350
154,266
-0.02(-1.46%)
Sep 23, 2021
1.390
1.390
1.340
1.370
138,242
-0.02(-1.44%)
Sep 22, 2021
1.390
1.460
1.390
1.390
241,080
+0.00(+0.00%)
Sep 21, 2021
1.400
1.440
1.370
1.390
150,702
+0.03(+2.21%)
Sep 20, 2021
1.410
1.430
1.350
1.360
203,480
-0.07(-4.90%)
Sep 17, 2021
1.450
1.480
1.420
1.430
195,197
-0.03(-2.05%)
Sep 16, 2021
1.470
1.470
1.410
1.460
179,951
-0.04(-2.67%)
Sep 15, 2021
1.490
1.530
1.470
1.500
93,826
+0.01(+0.67%)
Sep 14, 2021
1.490
1.530
1.470
1.490
115,430
-0.03(-1.97%)
Sep 13, 2021
1.460
1.530
1.440
1.520
190,451
+0.07(+4.83%)
Sep 10, 2021
1.440
1.490
1.430
1.450
113,164
+0.01(+0.69%)
Sep 09, 2021
1.460
1.470
1.430
1.440
118,702
-0.03(-2.04%)
Sep 08, 2021
1.460
1.510
1.430
1.470
167,629
+0.01(+0.68%)
Sep 07, 2021
1.480
1.500
1.440
1.460
189,350
-0.03(-2.01%)
Sep 03, 2021
1.490
1.490
1.490
0
+0.08(+5.67%)
Sep 02, 2021
1.440
1.440
1.400
1.410
56,713
-0.02(-1.40%)
Sep 01, 2021
1.480
1.480
1.410
1.430
54,720
-0.01(-0.69%)
Aug 31, 2021
1.420
1.470
1.420
1.440
86,568
+0.02(+1.41%)
Aug 30, 2021
1.480
1.480
1.400
1.420
188,310
-0.06(-4.05%)
Aug 27, 2021
1.380
1.480
1.380
1.480
206,841
+0.10(+7.25%)
Aug 26, 2021
1.390
1.430
1.380
1.380
60,163
+0.00(+0.00%)
Aug 25, 2021
1.410
1.410
1.370
1.380
157,797
-0.04(-2.82%)
Aug 24, 2021
1.460
1.460
1.370
1.420
163,027
-0.01(-0.70%)
Aug 23, 2021
1.290
1.430
1.290
1.430
223,444
+0.14(+10.85%)
Aug 20, 2021
1.290
1.320
1.270
1.290
183,613
+0.00(+0.00%)
Aug 19, 2021
1.330
1.330
1.280
1.290
113,185
-0.01(-0.77%)
Aug 18, 2021
1.310
1.330
1.270
1.300
172,393
-0.02(-1.52%)
Aug 17, 2021
1.370
1.370
1.290
1.320
227,167
-0.04(-2.94%)
Aug 16, 2021
1.420
1.420
1.350
1.360
101,453
-0.03(-2.16%)
Aug 13, 2021
1.360
1.400
1.360
1.390
157,300
+0.03(+2.21%)
Aug 12, 2021
1.390
1.390
1.320
1.360
200,379
-0.03(-2.16%)
Aug 11, 2021
1.340
1.410
1.340
1.390
209,161
+0.05(+3.73%)
Aug 10, 2021
1.340
1.370
1.310
1.340
212,692
+0.00(+0.00%)
Aug 09, 2021
1.380
1.400
1.340
1.340
362,853
-0.07(-4.96%)
Aug 06, 2021
1.420
1.440
1.380
1.410
292,686
-0.03(-2.08%)
Aug 05, 2021
1.480
1.480
1.400
1.440
188,334
+0.00(+0.00%)
Aug 04, 2021
1.540
1.570
1.430
1.440
193,249
-0.08(-5.26%)
Aug 03, 2021
1.490
1.520
1.460
1.520
161,992
+0.05(+3.40%)
Jul 30, 2021
1.470
1.470
1.470
0
-0.07(-4.55%)
Jul 29, 2021
1.480
1.560
1.480
1.540
197,940
+0.08(+5.48%)
Jul 28, 2021
1.410
1.460
1.410
1.460
200,076
+0.03(+2.10%)
Jul 27, 2021
1.440
1.460
1.400
1.430
87,714
-0.01(-0.69%)
Jul 26, 2021
1.420
1.480
1.420
1.440
160,605
+0.03(+2.13%)
Jul 23, 2021
1.420
1.430
1.400
1.410
69,989
-0.03(-2.08%)
Jul 22, 2021
1.490
1.490
1.420
1.440
132,591
-0.03(-2.04%)
Jul 21, 2021
1.430
1.490
1.420
1.470
135,722
+0.04(+2.80%)
Jul 20, 2021
1.420
1.470
1.420
1.430
240,238
+0.00(+0.00%)
Jul 19, 2021
1.410
1.470
1.410
1.430
244,411
-0.04(-2.72%)
Jul 16, 2021
1.550
1.550
1.450
1.470
400,991
-0.06(-3.92%)
Jul 15, 2021
1.580
1.580
1.530
1.530
94,901
-0.03(-1.92%)
Jul 14, 2021
1.560
1.580
1.520
1.560
289,151
+0.06(+4.00%)
Jul 13, 2021
1.520
1.580
1.490
1.500
307,078
-0.04(-2.60%)
Jul 12, 2021
1.600
1.630
1.530
1.540
317,089
-0.06(-3.75%)
Jul 09, 2021
1.540
1.610
1.540
1.600
208,748
+0.02(+1.27%)
Jul 08, 2021
1.690
1.690
1.550
1.580
357,472
-0.11(-6.51%)
Jul 07, 2021
1.680
1.690
1.630
1.690
202,450
+0.00(+0.00%)
Jul 06, 2021
1.780
1.790
1.670
1.690
214,142
-0.05(-2.87%)
Jul 05, 2021
1.740
1.760
1.710
1.740
33,956
+0.02(+1.16%)
Jul 02, 2021
1.710
1.740
1.660
1.720
243,193
+0.02(+1.18%)
Jun 30, 2021
1.700
1.700
1.700
0
+0.06(+3.66%)
Jun 29, 2021
1.670
1.710
1.620
1.640
190,465
-0.07(-4.09%)
Jun 28, 2021
1.770
1.800
1.670
1.710
225,295
-0.07(-3.93%)
Jun 25, 2021
1.830
1.840
1.780
1.780
215,056
-0.04(-2.20%)
Jun 24, 2021
1.810
1.820
1.780
1.820
133,563
+0.03(+1.68%)
Jun 23, 2021
1.780
1.830
1.780
1.790
320,977
+0.00(+0.00%)
Jun 22, 2021
1.810
1.810
1.760
1.790
244,074
-0.02(-1.10%)
Jun 21, 2021
1.780
1.830
1.740
1.810
360,515
+0.02(+1.12%)
Jun 18, 2021
1.840
1.880
1.770
1.790
620,037
-0.04(-2.19%)
Jun 17, 2021
1.850
1.900
1.810
1.830
475,260
-0.09(-4.69%)
Jun 16, 2021
1.950
2.070
1.920
1.920
433,079
-0.05(-2.54%)
Jun 15, 2021
1.890
1.970
1.890
1.970
257,263
+0.05(+2.60%)
Jun 14, 2021
1.890
1.970
1.890
1.920
185,387
-0.05(-2.54%)
Jun 11, 2021
2.000
2.000
1.890
1.970
784,431
-0.03(-1.50%)
Jun 10, 2021
1.770
2.000
1.770
2.000
700,292
+0.21(+11.73%)
Jun 09, 2021
1.780
1.810
1.770
1.790
205,537
+0.03(+1.70%)
Jun 08, 2021
1.770
1.800
1.760
1.760
118,969
-0.01(-0.56%)
Jun 07, 2021
1.750
1.780
1.710
1.770
188,747
+0.03(+1.72%)
Jun 04, 2021
1.730
1.780
1.730
1.740
223,286
+0.05(+2.96%)
Jun 03, 2021
1.800
1.800
1.680
1.690
426,642
-0.17(-9.14%)
Jun 02, 2021
1.830
1.860
1.800
1.860
151,661
+0.04(+2.20%)
Jun 01, 2021
1.790
1.850
1.750
1.820
343,592
+0.04(+2.25%)
May 31, 2021
1.720
1.790
1.720
1.780
38,366
-0.01(-0.56%)
May 28, 2021
1.770
1.800
1.750
1.790
224,520
+0.03(+1.70%)
May 27, 2021
1.700
1.780
1.680
1.760
210,820
+0.07(+4.14%)
May 26, 2021
1.670
1.750
1.670
1.690
243,369
+0.02(+1.20%)
May 25, 2021
1.660
1.700
1.620
1.670
166,066
+0.02(+1.21%)
May 21, 2021
1.650
1.650
1.650
0
-0.01(-0.60%)
May 20, 2021
1.660
1.700
1.610
1.660
182,474
+0.01(+0.61%)
May 19, 2021
1.630
1.670
1.610
1.650
265,596
-0.02(-1.20%)
May 18, 2021
1.620
1.670
1.580
1.670
332,467
+0.05(+3.09%)
May 17, 2021
1.540
1.640
1.520
1.620
393,130
+0.10(+6.58%)
May 14, 2021
1.470
1.530
1.470
1.520
51,835
+0.04(+2.70%)
May 13, 2021
1.460
1.500
1.450
1.480
195,422
-0.01(-0.67%)
May 12, 2021
1.540
1.560
1.480
1.490
144,740
-0.07(-4.49%)
May 11, 2021
1.500
1.560
1.470
1.560
279,701
+0.04(+2.63%)
May 10, 2021
1.600
1.600
1.520
1.520
343,639
-0.05(-3.18%)
May 07, 2021
1.570
1.590
1.530
1.570
274,819
+0.04(+2.61%)
May 06, 2021
1.580
1.610
1.520
1.530
203,700
-0.03(-1.92%)
May 05, 2021
1.630
1.630
1.540
1.560
214,697
-0.04(-2.50%)
May 04, 2021
1.610
1.620
1.520
1.600
425,741
+0.00(+0.00%)
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.