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
Gold Standard Ventures Corp
(NY:
GSV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 11, 2022
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 (%)
May 30, 2014
0.6900
0.6900
0.6130
0.6611
389,310
-0.01(-1.33%)
May 29, 2014
0.6900
0.6900
0.6700
0.6700
168,837
-0.02(-2.90%)
May 28, 2014
0.6900
0.7195
0.6700
0.6900
387,776
+0.01(+2.22%)
May 27, 2014
0.6400
0.6900
0.6030
0.6750
1,116,925
+0.11(+18.63%)
May 23, 2014
0.5700
0.5690
0.5690
0.5690
153,800
+0.01(+1.61%)
May 22, 2014
0.5500
0.5690
0.5401
0.5600
39,683
+0.01(+2.19%)
May 21, 2014
0.5415
0.5500
0.5270
0.5480
57,808
-0.00(-0.36%)
May 20, 2014
0.5879
0.5879
0.5360
0.5500
87,425
-0.02(-3.53%)
May 19, 2014
0.5700
0.6000
0.5599
0.5701
116,735
+0.00(+0.07%)
May 16, 2014
0.5799
0.5799
0.5500
0.5697
76,519
+0.03(+5.11%)
May 15, 2014
0.5500
0.5780
0.5400
0.5420
26,205
+0.00(+0.00%)
May 14, 2014
0.5300
0.5600
0.5300
0.5420
45,390
+0.00(+0.00%)
May 13, 2014
0.5500
0.5800
0.5400
0.5420
39,374
-0.03(-4.90%)
May 12, 2014
0.5500
0.5800
0.5500
0.5699
66,031
+0.02(+4.57%)
May 09, 2014
0.5416
0.5500
0.5300
0.5450
46,615
-0.01(-2.49%)
May 08, 2014
0.5312
0.5589
0.5312
0.5589
65,476
+0.01(+1.99%)
May 07, 2014
0.5500
0.5700
0.5400
0.5480
34,040
+0.00(+0.09%)
May 06, 2014
0.5400
0.5500
0.5300
0.5475
60,800
+0.03(+5.29%)
May 05, 2014
0.5300
0.5453
0.5200
0.5200
17,938
-0.02(-3.17%)
May 02, 2014
0.5302
0.5480
0.5200
0.5370
46,306
-0.00(-0.56%)
May 01, 2014
0.5200
0.5480
0.5149
0.5400
146,161
+0.01(+2.39%)
Apr 30, 2014
0.5378
0.5378
0.5202
0.5274
53,275
-0.01(-2.33%)
Apr 29, 2014
0.5480
0.5600
0.5300
0.5400
54,737
+0.01(+1.89%)
Apr 28, 2014
0.5300
0.5480
0.5201
0.5300
19,287
+0.01(+1.69%)
Apr 25, 2014
0.5301
0.5389
0.5200
0.5212
32,162
+0.00(+0.23%)
Apr 24, 2014
0.5200
0.5500
0.5100
0.5200
76,133
-0.02(-3.26%)
Apr 23, 2014
0.5490
0.5490
0.5201
0.5375
27,405
-0.00(-0.46%)
Apr 22, 2014
0.5500
0.5500
0.5126
0.5400
87,715
+0.01(+1.89%)
Apr 21, 2014
0.5002
0.5500
0.5002
0.5300
32,848
+0.00(+0.00%)
Apr 17, 2014
0.5200
0.5300
0.5300
0.5300
100,800
-0.00(-0.06%)
Apr 16, 2014
0.5400
0.5690
0.5126
0.5303
54,700
-0.01(-1.80%)
Apr 15, 2014
0.5500
0.5500
0.5130
0.5400
175,529
-0.01(-1.82%)
Apr 14, 2014
0.5700
0.5888
0.5500
0.5500
39,444
-0.03(-4.76%)
Apr 11, 2014
0.5500
0.5900
0.5500
0.5775
70,100
+0.01(+2.21%)
Apr 10, 2014
0.5616
0.5900
0.5528
0.5650
69,499
-0.02(-3.42%)
Apr 09, 2014
0.6100
0.6100
0.5550
0.5850
151,008
-0.02(-3.94%)
Apr 08, 2014
0.6296
0.6299
0.5940
0.6090
64,113
+0.00(+0.66%)
Apr 07, 2014
0.6140
0.6140
0.5900
0.6050
30,162
-0.01(-1.47%)
Apr 04, 2014
0.5700
0.6140
0.5700
0.6140
43,882
+0.04(+7.72%)
Apr 03, 2014
0.6100
0.6140
0.5700
0.5700
76,289
-0.04(-6.56%)
Apr 02, 2014
0.6110
0.6200
0.5800
0.6100
45,929
+0.01(+1.67%)
Apr 01, 2014
0.5900
0.6000
0.5620
0.6000
124,197
+0.01(+1.69%)
Mar 31, 2014
0.5900
0.5900
0.5460
0.5900
83,094
+0.02(+3.16%)
Mar 28, 2014
0.5590
0.5900
0.5500
0.5719
72,827
+0.03(+5.91%)
Mar 27, 2014
0.5490
0.5769
0.5373
0.5400
93,421
+0.00(+0.00%)
Mar 26, 2014
0.5615
0.5890
0.5400
0.5400
141,993
-0.02(-3.57%)
Mar 25, 2014
0.6290
0.6290
0.5600
0.5600
632,205
-0.06(-10.11%)
Mar 24, 2014
0.6550
0.6600
0.6150
0.6230
94,167
-0.03(-4.30%)
Mar 21, 2014
0.6420
0.6600
0.6400
0.6510
154,286
+0.02(+2.52%)
Mar 20, 2014
0.6500
0.6500
0.6350
0.6350
29,908
-0.01(-0.78%)
Mar 19, 2014
0.6415
0.6699
0.6400
0.6400
79,240
-0.02(-3.03%)
Mar 18, 2014
0.6500
0.6850
0.6401
0.6600
80,324
+0.01(+1.54%)
Mar 17, 2014
0.7100
0.7200
0.6500
0.6500
132,267
-0.05(-7.14%)
Mar 14, 2014
0.7300
0.7399
0.6900
0.7000
158,728
-0.02(-2.78%)
Mar 13, 2014
0.6900
0.7300
0.6899
0.7200
236,939
+0.02(+2.86%)
Mar 12, 2014
0.6796
0.7099
0.6602
0.7000
292,751
+0.05(+7.66%)
Mar 11, 2014
0.6600
0.6670
0.6501
0.6502
30,512
-0.00(-0.02%)
Mar 10, 2014
0.6800
0.6825
0.6501
0.6503
39,270
-0.02(-2.94%)
Mar 07, 2014
0.6800
0.6800
0.6401
0.6700
27,720
+0.01(+1.52%)
Mar 06, 2014
0.6900
0.6900
0.6600
0.6600
57,400
-0.03(-4.33%)
Mar 05, 2014
0.6800
0.6900
0.6600
0.6899
66,381
+0.03(+4.53%)
Mar 04, 2014
0.6518
0.6800
0.6518
0.6600
71,690
+0.01(+0.76%)
Mar 03, 2014
0.6700
0.6990
0.6550
0.6550
143,771
-0.01(-0.76%)
Feb 28, 2014
0.6060
0.6700
0.6060
0.6600
175,537
+0.05(+8.02%)
Feb 27, 2014
0.6100
0.6335
0.6100
0.6110
161,677
-0.02(-3.02%)
Feb 26, 2014
0.6300
0.6348
0.6020
0.6300
111,983
+0.00(+0.00%)
Feb 25, 2014
0.6498
0.6499
0.6220
0.6300
82,064
-0.01(-1.55%)
Feb 24, 2014
0.6500
0.6501
0.6300
0.6399
105,791
+0.01(+1.57%)
Feb 21, 2014
0.6220
0.6350
0.6220
0.6300
201,511
+0.01(+1.12%)
Feb 20, 2014
0.6499
0.6500
0.6230
0.6230
91,954
-0.03(-4.14%)
Feb 19, 2014
0.6800
0.6800
0.6173
0.6499
289,167
+0.01(+1.55%)
Feb 18, 2014
0.6900
0.6900
0.6300
0.6400
209,561
-0.04(-5.88%)
Feb 14, 2014
0.7000
0.6800
0.6800
0.6800
217,300
+0.00(+0.00%)
Feb 13, 2014
0.6800
0.7000
0.6700
0.6800
94,938
+0.00(+0.00%)
Feb 12, 2014
0.7002
0.7003
0.6600
0.6800
253,837
-0.03(-4.23%)
Feb 11, 2014
0.7199
0.7209
0.6900
0.7100
186,250
-0.01(-0.70%)
Feb 10, 2014
0.7300
0.7300
0.7099
0.7150
79,913
+0.02(+2.14%)
Feb 07, 2014
0.7300
0.7300
0.6699
0.7000
142,905
+0.00(+0.00%)
Feb 06, 2014
0.6700
0.7141
0.6699
0.7000
273,210
+0.05(+7.68%)
Feb 05, 2014
0.7150
0.7200
0.6350
0.6501
103,315
-0.06(-8.44%)
Feb 04, 2014
0.7100
0.7212
0.7000
0.7100
36,045
-0.01(-1.38%)
Feb 03, 2014
0.7500
0.7500
0.7073
0.7199
36,821
-0.03(-4.01%)
Jan 31, 2014
0.7500
0.7500
0.7300
0.7500
9,379
+0.00(+0.00%)
Jan 30, 2014
0.7260
0.7599
0.7260
0.7500
25,046
-0.02(-2.60%)
Jan 29, 2014
0.7800
0.8000
0.7241
0.7700
151,620
+0.00(+0.00%)
Jan 28, 2014
0.7500
0.7700
0.7015
0.7700
59,213
+0.00(+0.00%)
Jan 27, 2014
0.8100
0.8100
0.7301
0.7700
63,318
-0.02(-2.26%)
Jan 24, 2014
0.8000
0.8295
0.7500
0.7878
138,188
-0.01(-1.53%)
Jan 23, 2014
0.8140
0.8140
0.7500
0.8000
231,415
+0.01(+1.27%)
Jan 22, 2014
0.8000
0.8052
0.7440
0.7900
199,220
+0.02(+3.13%)
Jan 21, 2014
0.6500
0.7700
0.6500
0.7660
391,694
+0.12(+18.72%)
Jan 17, 2014
0.6500
0.6452
0.6452
0.6452
248,300
-0.01(-2.24%)
Jan 16, 2014
0.6720
0.6720
0.6000
0.6600
213,385
+0.02(+3.32%)
Jan 15, 2014
0.6400
0.6490
0.5991
0.6388
119,709
-0.00(-0.19%)
Jan 14, 2014
0.6250
0.6400
0.6126
0.6400
42,350
+0.00(+0.00%)
Jan 13, 2014
0.6300
0.6400
0.6200
0.6400
36,007
-0.01(-1.31%)
Jan 10, 2014
0.6400
0.6485
0.6301
0.6485
10,900
-0.01(-1.74%)
Jan 09, 2014
0.6400
0.6600
0.6015
0.6600
39,400
+0.00(+0.00%)
Jan 08, 2014
0.6500
0.6600
0.6190
0.6600
52,850
+0.00(+0.00%)
Jan 07, 2014
0.6600
0.6600
0.6250
0.6600
57,800
-0.02(-2.22%)
Jan 06, 2014
0.6500
0.6750
0.6250
0.6750
59,543
+0.02(+3.45%)
Jan 03, 2014
0.6800
0.6896
0.6500
0.6525
26,470
-0.03(-4.04%)
Jan 02, 2014
0.6500
0.6930
0.6488
0.6800
68,626
+0.00(+0.00%)
Dec 31, 2013
0.6600
0.6800
0.6800
0.6800
209,400
+0.04(+6.25%)
Dec 30, 2013
0.6600
0.6600
0.5900
0.6400
125,241
+0.02(+2.89%)
Dec 27, 2013
0.7100
0.7100
0.6104
0.6220
155,205
-0.09(-12.39%)
Dec 26, 2013
0.6615
0.7100
0.6615
0.7100
69,250
+0.01(+1.43%)
Dec 24, 2013
0.6726
0.7000
0.6726
0.7000
22,900
+0.00(+0.57%)
Dec 23, 2013
0.6801
0.7200
0.6801
0.6960
30,660
+0.02(+2.35%)
Dec 20, 2013
0.6810
0.7100
0.6678
0.6800
63,931
-0.02(-2.72%)
Dec 19, 2013
0.7400
0.7400
0.6730
0.6990
40,450
-0.07(-9.22%)
Dec 18, 2013
0.7590
0.7700
0.7190
0.7700
83,035
+0.01(+0.65%)
Dec 17, 2013
0.7700
0.7700
0.6900
0.7650
76,892
-0.01(-0.65%)
Dec 16, 2013
0.7500
0.7740
0.7200
0.7700
66,364
+0.03(+4.05%)
Dec 13, 2013
0.7490
0.7490
0.6800
0.7400
110,724
-0.01(-1.32%)
Dec 12, 2013
0.7500
0.7500
0.7000
0.7499
34,070
-0.00(-0.01%)
Dec 11, 2013
0.7231
0.7530
0.7130
0.7500
31,795
-0.03(-3.85%)
Dec 10, 2013
0.7200
0.7800
0.7200
0.7800
53,218
+0.03(+4.00%)
Dec 09, 2013
0.7495
0.7500
0.7200
0.7500
55,885
-0.01(-1.29%)
Dec 06, 2013
0.7800
0.7800
0.7100
0.7598
34,900
+0.03(+4.80%)
Dec 05, 2013
0.6807
0.7400
0.6600
0.7250
37,233
-0.06(-7.05%)
Dec 04, 2013
0.6900
0.7800
0.6900
0.7800
53,420
+0.05(+6.57%)
Dec 03, 2013
0.7335
0.7335
0.6600
0.7319
144,249
-0.03(-3.70%)
Dec 02, 2013
0.8400
0.8400
0.7000
0.7600
129,992
-0.08(-9.52%)
Nov 29, 2013
0.8040
0.8400
0.7841
0.8400
44,960
+0.05(+6.64%)
Nov 27, 2013
0.7900
0.8201
0.7810
0.7877
46,766
-0.01(-1.29%)
Nov 26, 2013
0.8100
0.8180
0.7780
0.7980
14,215
-0.01(-1.48%)
Nov 25, 2013
0.8040
0.8300
0.7900
0.8100
66,435
-0.01(-1.46%)
Nov 22, 2013
0.8050
0.8480
0.7900
0.8220
52,650
+0.02(+2.75%)
Nov 21, 2013
0.8000
0.8400
0.7530
0.8000
115,100
-0.00(-0.01%)
Nov 20, 2013
0.7710
0.8010
0.7311
0.8001
167,261
-0.01(-1.22%)
Nov 19, 2013
0.7900
0.8100
0.7135
0.8100
115,642
+0.03(+3.85%)
Nov 18, 2013
0.8800
0.8800
0.7620
0.7800
102,217
-0.10(-11.35%)
Nov 15, 2013
0.8900
0.9000
0.8500
0.8799
71,229
+0.01(+1.14%)
Nov 14, 2013
0.8990
0.8990
0.8600
0.8700
86,311
+0.01(+1.16%)
Nov 12, 2013
0.8800
0.8800
0.8100
0.8600
46,920
-0.01(-1.13%)
Nov 11, 2013
0.8800
0.8800
0.8400
0.8698
31,405
+0.01(+1.27%)
Nov 08, 2013
0.8690
0.8690
0.8217
0.8589
37,119
-0.00(-0.13%)
Nov 07, 2013
0.8900
0.9000
0.8300
0.8600
111,337
-0.02(-2.27%)
Nov 06, 2013
0.9200
0.9200
0.8500
0.8800
65,724
+0.00(+0.00%)
Nov 05, 2013
0.9500
0.9500
0.8000
0.8800
133,582
-0.03(-3.30%)
Nov 04, 2013
0.8600
0.9378
0.8600
0.9100
108,045
+0.04(+4.60%)
Nov 01, 2013
0.8602
0.8900
0.8403
0.8700
31,911
+0.03(+3.57%)
Oct 31, 2013
0.8500
0.8750
0.8400
0.8400
36,680
-0.05(-5.11%)
Oct 30, 2013
0.8554
0.8852
0.8401
0.8852
44,985
+0.03(+3.77%)
Oct 29, 2013
0.8800
0.8900
0.8530
0.8530
37,835
-0.04(-4.70%)
Oct 28, 2013
0.9400
0.9400
0.8700
0.8951
42,174
-0.02(-2.71%)
Oct 25, 2013
0.9200
0.9200
0.8739
0.9200
68,211
+0.02(+2.22%)
Oct 24, 2013
0.8800
0.9000
0.8600
0.9000
90,620
+0.06(+6.90%)
Oct 23, 2013
0.8478
0.8799
0.8290
0.8419
66,608
+0.01(+1.43%)
Oct 22, 2013
0.8500
0.8500
0.7802
0.8300
78,984
+0.01(+1.47%)
Oct 21, 2013
0.8144
0.8180
0.7500
0.8180
67,238
+0.01(+0.99%)
Oct 18, 2013
0.8600
0.8600
0.7900
0.8100
78,270
-0.03(-3.57%)
Oct 17, 2013
0.8200
0.8400
0.7700
0.8400
76,403
+0.04(+5.00%)
Oct 16, 2013
0.7801
0.8200
0.7616
0.8000
49,436
-0.03(-3.61%)
Oct 15, 2013
0.8000
0.8500
0.8000
0.8300
25,567
+0.00(+0.00%)
Oct 14, 2013
0.8500
0.8580
0.7630
0.8300
188,044
-0.07(-7.78%)
Oct 11, 2013
0.9400
0.9401
0.8701
0.9000
188,492
-0.06(-6.25%)
Oct 10, 2013
0.8690
1.013
0.8690
0.9600
326,107
+0.08(+8.97%)
Oct 09, 2013
0.8000
0.9200
0.7900
0.8810
303,585
+0.09(+11.55%)
Oct 08, 2013
0.7600
0.8200
0.7400
0.7898
190,677
+0.05(+6.73%)
Oct 07, 2013
0.6750
0.7400
0.6701
0.7400
299,720
+0.07(+10.45%)
Oct 04, 2013
0.6221
0.6800
0.6100
0.6700
204,122
+0.05(+8.06%)
Oct 03, 2013
0.5800
0.6300
0.5800
0.6200
34,003
+0.03(+4.87%)
Oct 02, 2013
0.6150
0.6469
0.5909
0.5912
185,404
+0.01(+1.93%)
Oct 01, 2013
0.6150
0.6150
0.5600
0.5800
41,207
-0.04(-6.45%)
Sep 27, 2013
0.5800
0.6200
0.5600
0.6200
153,258
+0.02(+3.33%)
Sep 26, 2013
0.6000
0.6000
0.5615
0.6000
94,696
-0.03(-4.76%)
Sep 25, 2013
0.6199
0.6300
0.5901
0.6300
57,224
+0.01(+1.61%)
Sep 24, 2013
0.6300
0.6300
0.5799
0.6200
41,030
+0.01(+1.64%)
Sep 23, 2013
0.6400
0.6693
0.5700
0.6100
83,741
+0.01(+0.83%)
Sep 20, 2013
0.6700
0.6799
0.5610
0.6050
112,280
-0.04(-5.47%)
Sep 19, 2013
0.6590
0.6998
0.6290
0.6400
125,762
+0.00(+0.00%)
Sep 18, 2013
0.5800
0.6400
0.5500
0.6400
204,915
+0.06(+10.34%)
Sep 17, 2013
0.6000
0.6000
0.5700
0.5800
19,700
+0.00(+0.00%)
Sep 16, 2013
0.5500
0.5900
0.5500
0.5800
56,138
+0.01(+1.75%)
Sep 13, 2013
0.5700
0.5700
0.5116
0.5700
83,163
+0.01(+1.89%)
Sep 12, 2013
0.5600
0.5699
0.4901
0.5594
184,500
-0.01(-1.86%)
Sep 11, 2013
0.5800
0.5995
0.5410
0.5700
40,765
+0.01(+0.88%)
Sep 10, 2013
0.5600
0.5899
0.5300
0.5650
159,807
-0.01(-1.14%)
Sep 09, 2013
0.6199
0.6199
0.5710
0.5715
40,120
-0.03(-4.75%)
Sep 06, 2013
0.6094
0.6094
0.5700
0.6000
137,500
+0.00(+0.07%)
Sep 05, 2013
0.5800
0.6098
0.5800
0.5996
69,580
+0.00(+0.77%)
Sep 04, 2013
0.6583
0.6583
0.5900
0.5950
121,169
-0.04(-5.71%)
Sep 03, 2013
0.6300
0.6590
0.6300
0.6310
17,950
-0.01(-1.41%)
Aug 30, 2013
0.6301
0.6700
0.6300
0.6400
17,060
+0.00(+0.00%)
Aug 29, 2013
0.6126
0.6800
0.6126
0.6400
30,409
+0.01(+1.23%)
Aug 28, 2013
0.6800
0.6890
0.6050
0.6322
81,995
-0.03(-4.96%)
Aug 27, 2013
0.6985
0.6985
0.6600
0.6652
157,600
+0.02(+2.34%)
Aug 26, 2013
0.6600
0.7000
0.6201
0.6500
181,288
+0.00(+0.00%)
Aug 23, 2013
0.6110
0.6900
0.6100
0.6500
100,065
+0.04(+6.56%)
Aug 22, 2013
0.6230
0.6500
0.5935
0.6100
97,395
-0.01(-2.09%)
Aug 21, 2013
0.6600
0.6600
0.6230
0.6230
28,620
-0.03(-4.15%)
Aug 20, 2013
0.6388
0.6500
0.5900
0.6500
53,900
+0.03(+4.84%)
Aug 19, 2013
0.6400
0.6485
0.6200
0.6200
95,220
-0.02(-3.11%)
Aug 16, 2013
0.6480
0.6734
0.6015
0.6399
149,635
+0.02(+3.54%)
Aug 15, 2013
0.5900
0.6180
0.5800
0.6180
214,825
+0.04(+6.57%)
Aug 14, 2013
0.5800
0.5800
0.5500
0.5799
305,350
+0.03(+5.42%)
Aug 13, 2013
0.6000
0.6000
0.5500
0.5501
96,958
-0.04(-6.45%)
Aug 12, 2013
0.6000
0.6000
0.5516
0.5880
135,839
-0.01(-1.93%)
Aug 09, 2013
0.6000
0.6100
0.5815
0.5996
74,800
-0.01(-1.70%)
Aug 08, 2013
0.6000
0.6100
0.5701
0.6100
83,990
+0.02(+3.39%)
Aug 07, 2013
0.6000
0.6035
0.5800
0.5900
42,428
-0.01(-1.67%)
Aug 06, 2013
0.6300
0.6300
0.5500
0.6000
52,020
-0.01(-1.64%)
Aug 05, 2013
0.6300
0.6300
0.6012
0.6100
23,920
-0.02(-3.17%)
Aug 02, 2013
0.6200
0.6300
0.6000
0.6300
41,818
+0.01(+1.61%)
Aug 01, 2013
0.6000
0.6300
0.6000
0.6200
16,114
+0.00(+0.02%)
Jul 31, 2013
0.6270
0.6300
0.6000
0.6199
29,830
-0.01(-1.13%)
Jul 30, 2013
0.5800
0.6300
0.5800
0.6270
31,300
+0.02(+2.79%)
Jul 29, 2013
0.6000
0.6190
0.5800
0.6100
60,500
+0.02(+3.39%)
Jul 26, 2013
0.6000
0.6298
0.5900
0.5900
13,100
-0.01(-1.67%)
Jul 25, 2013
0.6200
0.6398
0.5915
0.6000
63,200
-0.03(-4.76%)
Jul 24, 2013
0.6500
0.6500
0.6016
0.6300
71,324
+0.02(+3.28%)
Jul 23, 2013
0.6012
0.6690
0.6012
0.6100
208,946
-0.02(-3.16%)
Jul 22, 2013
0.6100
0.6600
0.5900
0.6299
139,823
-0.01(-1.58%)
Jul 19, 2013
0.5920
0.6400
0.5810
0.6400
57,606
+0.05(+8.47%)
Jul 18, 2013
0.6300
0.6300
0.5801
0.5900
43,100
-0.02(-3.31%)
Jul 17, 2013
0.6600
0.6600
0.6100
0.6102
10,265
-0.04(-6.11%)
Jul 16, 2013
0.6400
0.6634
0.6350
0.6499
76,100
+0.01(+1.56%)
Jul 15, 2013
0.6130
0.6430
0.6130
0.6399
37,900
-0.04(-5.76%)
Jul 12, 2013
0.6700
0.6790
0.6501
0.6790
25,950
+0.01(+1.34%)
Jul 11, 2013
0.6600
0.6790
0.6300
0.6700
42,030
+0.03(+4.69%)
Jul 10, 2013
0.6800
0.6800
0.6100
0.6400
28,030
-0.04(-5.88%)
Jul 09, 2013
0.6300
0.6800
0.6200
0.6800
90,944
+0.01(+1.49%)
Jul 08, 2013
0.6601
0.6860
0.6400
0.6700
18,293
-0.03(-4.29%)
Jul 05, 2013
0.7100
0.7100
0.6800
0.7000
42,063
-0.01(-1.41%)
Jul 03, 2013
0.6770
0.7100
0.6248
0.7100
48,524
+0.03(+4.43%)
Jul 02, 2013
0.6500
0.7000
0.6200
0.6799
54,800
+0.01(+0.86%)
Jul 01, 2013
0.6500
0.6800
0.6367
0.6741
22,775
+0.03(+5.34%)
Jun 28, 2013
0.5650
0.6400
0.5650
0.6399
71,024
+0.05(+8.46%)
Jun 26, 2013
0.6010
0.6017
0.5620
0.5900
170,861
-0.06(-9.23%)
Jun 25, 2013
0.6459
0.6600
0.6000
0.6500
27,600
+0.01(+1.58%)
Jun 24, 2013
0.6800
0.6800
0.5850
0.6399
134,087
-0.05(-6.67%)
Jun 21, 2013
0.7000
0.7099
0.6669
0.6856
48,225
-0.01(-1.66%)
Jun 20, 2013
0.7000
0.7200
0.6500
0.6972
101,032
-0.03(-4.49%)
Jun 19, 2013
0.7500
0.7700
0.7300
0.7300
15,681
-0.03(-4.20%)
Jun 18, 2013
0.7800
0.8149
0.7573
0.7620
47,348
-0.01(-1.04%)
Jun 17, 2013
0.7700
0.7700
0.7301
0.7700
164,758
+0.00(+0.00%)
Jun 14, 2013
0.8300
0.8300
0.7600
0.7700
48,421
-0.04(-4.94%)
Jun 13, 2013
0.7800
0.8563
0.7800
0.8100
60,688
-0.04(-4.59%)
Jun 12, 2013
0.7980
0.8490
0.7900
0.8490
50,890
+0.09(+11.71%)
Jun 11, 2013
0.7600
0.8197
0.7600
0.7600
89,667
-0.03(-4.04%)
Jun 10, 2013
0.8500
0.8500
0.7500
0.7920
85,438
-0.06(-6.75%)
Jun 07, 2013
0.8700
0.8800
0.7900
0.8493
125,639
-0.02(-2.38%)
Jun 06, 2013
0.8700
0.8898
0.8600
0.8700
64,602
+0.01(+1.14%)
Jun 05, 2013
0.8600
0.8999
0.8600
0.8602
88,795
-0.02(-1.88%)
Jun 04, 2013
0.8900
0.9000
0.8600
0.8767
105,365
-0.01(-1.47%)
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.