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
Northern Dynasty Minerals
(NY:
NAK
)
0.2927
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
May 29, 2015
0.3400
0.3750
0.3336
0.3739
94,522
+0.03(+7.20%)
May 28, 2015
0.3390
0.3490
0.3200
0.3488
291,953
-0.01(-1.50%)
May 27, 2015
0.3400
0.3600
0.3300
0.3541
71,982
+0.03(+9.43%)
May 26, 2015
0.3800
0.3883
0.3236
0.3236
213,494
-0.07(-16.90%)
May 22, 2015
0.3800
0.3894
0.3894
0.3894
83,500
-0.00(-0.41%)
May 21, 2015
0.4000
0.4000
0.3879
0.3910
62,351
-0.00(-1.01%)
May 20, 2015
0.3938
0.4138
0.3938
0.3950
67,650
-0.00(-0.73%)
May 19, 2015
0.3919
0.4106
0.3900
0.3979
27,254
-0.01(-2.69%)
May 18, 2015
0.4110
0.4500
0.3820
0.4089
107,807
-0.02(-4.91%)
May 15, 2015
0.4400
0.4412
0.4004
0.4300
45,259
+0.01(+2.38%)
May 14, 2015
0.4036
0.4300
0.4033
0.4200
112,650
+0.02(+5.00%)
May 13, 2015
0.4002
0.4050
0.3900
0.4000
34,963
-0.00(-0.05%)
May 12, 2015
0.4200
0.4200
0.3900
0.4002
33,390
-0.00(-1.19%)
May 11, 2015
0.4000
0.4180
0.4000
0.4050
171,685
+0.00(+0.00%)
May 08, 2015
0.3900
0.4182
0.3877
0.4050
55,273
+0.01(+1.25%)
May 07, 2015
0.4050
0.4180
0.4000
0.4000
34,598
-0.00(-0.99%)
May 06, 2015
0.3885
0.4400
0.3885
0.4040
501,603
-0.00(-0.25%)
May 05, 2015
0.3900
0.4200
0.3900
0.4050
45,469
+0.01(+1.73%)
May 04, 2015
0.3950
0.4100
0.3950
0.3981
60,390
+0.00(+0.78%)
May 01, 2015
0.4000
0.4100
0.3900
0.3950
62,485
-0.01(-3.66%)
Apr 30, 2015
0.3850
0.4100
0.3800
0.4100
127,927
+0.02(+5.62%)
Apr 29, 2015
0.3900
0.3900
0.3800
0.3882
23,613
+0.01(+1.62%)
Apr 28, 2015
0.3800
0.3905
0.3800
0.3820
40,144
-0.00(-0.78%)
Apr 27, 2015
0.4100
0.4100
0.3850
0.3850
49,315
-0.01(-1.28%)
Apr 24, 2015
0.3807
0.4102
0.3806
0.3900
18,443
+0.00(+0.00%)
Apr 23, 2015
0.3611
0.4000
0.3611
0.3900
27,433
+0.02(+5.69%)
Apr 22, 2015
0.3621
0.3833
0.3600
0.3690
76,495
-0.00(-0.54%)
Apr 21, 2015
0.3700
0.3828
0.3630
0.3710
99,493
+0.00(+0.27%)
Apr 20, 2015
0.3616
0.3740
0.3616
0.3700
20,618
-0.00(-0.51%)
Apr 17, 2015
0.3800
0.3810
0.3652
0.3719
76,578
-0.01(-2.13%)
Apr 16, 2015
0.3825
0.3917
0.3800
0.3800
51,761
-0.01(-1.30%)
Apr 15, 2015
0.3860
0.3860
0.3720
0.3850
32,920
+0.01(+2.67%)
Apr 14, 2015
0.3700
0.3800
0.3700
0.3750
22,843
-0.01(-1.32%)
Apr 13, 2015
0.4000
0.4000
0.3700
0.3800
230,864
-0.01(-1.30%)
Apr 10, 2015
0.3800
0.4100
0.3800
0.3850
99,785
+0.00(+0.68%)
Apr 09, 2015
0.4011
0.4100
0.3800
0.3824
64,574
-0.01(-3.14%)
Apr 08, 2015
0.4000
0.4000
0.3890
0.3948
14,040
-0.01(-1.96%)
Apr 07, 2015
0.4200
0.4200
0.3850
0.4027
84,534
-0.03(-6.09%)
Apr 06, 2015
0.3800
0.4288
0.3800
0.4288
103,773
+0.05(+12.22%)
Apr 02, 2015
0.4000
0.3821
0.3821
0.3821
31,100
-0.02(-5.54%)
Apr 01, 2015
0.4000
0.4100
0.3711
0.4045
33,612
+0.02(+5.04%)
Mar 31, 2015
0.3627
0.4000
0.3627
0.3851
39,337
+0.01(+3.22%)
Mar 30, 2015
0.3800
0.3900
0.3600
0.3731
112,772
-0.00(-0.24%)
Mar 27, 2015
0.3900
0.3900
0.3673
0.3740
27,913
-0.03(-6.50%)
Mar 26, 2015
0.3810
0.4000
0.3800
0.4000
42,122
+0.02(+3.90%)
Mar 25, 2015
0.4000
0.4000
0.3697
0.3850
33,646
+0.01(+3.66%)
Mar 24, 2015
0.3819
0.4000
0.3609
0.3714
181,591
-0.01(-2.26%)
Mar 23, 2015
0.3850
0.4090
0.3800
0.3800
52,533
-0.00(-0.50%)
Mar 20, 2015
0.3900
0.4099
0.3600
0.3819
533,738
+0.00(+1.17%)
Mar 19, 2015
0.4100
0.4200
0.3600
0.3775
108,399
-0.00(-0.68%)
Mar 18, 2015
0.4190
0.4260
0.3636
0.3801
74,221
-0.03(-6.38%)
Mar 17, 2015
0.4400
0.4400
0.3967
0.4060
53,191
-0.02(-4.47%)
Mar 16, 2015
0.4100
0.4400
0.4048
0.4250
61,918
-0.01(-1.16%)
Mar 13, 2015
0.4150
0.4343
0.4000
0.4300
29,143
+0.00(+0.02%)
Mar 12, 2015
0.4300
0.4400
0.4135
0.4299
33,839
+0.03(+7.47%)
Mar 11, 2015
0.4000
0.4400
0.3600
0.4000
333,336
-0.02(-4.31%)
Mar 10, 2015
0.4000
0.4200
0.3899
0.4180
35,724
+0.00(+0.26%)
Mar 09, 2015
0.4200
0.4300
0.4000
0.4169
187,615
-0.02(-5.25%)
Mar 06, 2015
0.4300
0.4600
0.4300
0.4400
42,643
-0.01(-1.65%)
Mar 05, 2015
0.4600
0.4740
0.4474
0.4474
57,071
-0.00(-0.86%)
Mar 04, 2015
0.4700
0.4899
0.4512
0.4513
88,209
-0.01(-3.15%)
Mar 03, 2015
0.4593
0.4798
0.4500
0.4660
51,034
+0.01(+1.46%)
Mar 02, 2015
0.5015
0.5066
0.4500
0.4593
198,854
-0.04(-8.32%)
Feb 27, 2015
0.5100
0.5499
0.5010
0.5010
39,893
-0.02(-3.65%)
Feb 26, 2015
0.5598
0.5598
0.5081
0.5200
72,887
-0.01(-1.89%)
Feb 25, 2015
0.5011
0.5370
0.5011
0.5300
100,297
+0.01(+1.92%)
Feb 24, 2015
0.5401
0.5600
0.5200
0.5200
60,925
-0.04(-7.14%)
Feb 23, 2015
0.5700
0.5878
0.5400
0.5600
63,746
+0.01(+1.84%)
Feb 20, 2015
0.5500
0.5725
0.5303
0.5499
108,792
-0.00(-0.02%)
Feb 19, 2015
0.5800
0.5865
0.5300
0.5500
48,142
-0.03(-5.04%)
Feb 18, 2015
0.5250
0.5900
0.5250
0.5792
56,552
+0.06(+11.38%)
Feb 17, 2015
0.5500
0.5700
0.5200
0.5200
59,896
-0.03(-5.11%)
Feb 13, 2015
0.5500
0.5480
0.5480
0.5480
97,300
-0.01(-2.14%)
Feb 12, 2015
0.5450
0.5726
0.5350
0.5600
67,303
+0.01(+1.82%)
Feb 11, 2015
0.5644
0.5644
0.5400
0.5500
48,462
-0.02(-2.93%)
Feb 10, 2015
0.5700
0.5750
0.5100
0.5666
95,252
-0.02(-3.93%)
Feb 09, 2015
0.6300
0.6300
0.5500
0.5898
102,275
+0.00(+0.84%)
Feb 06, 2015
0.6362
0.6367
0.5267
0.5849
304,474
-0.06(-8.79%)
Feb 05, 2015
0.4500
0.7150
0.4500
0.6413
518,013
+0.19(+42.51%)
Feb 04, 2015
0.4400
0.4500
0.4400
0.4500
70,976
+0.01(+2.27%)
Feb 03, 2015
0.4600
0.4600
0.4400
0.4400
69,494
-0.01(-2.16%)
Feb 02, 2015
0.4450
0.4497
0.4300
0.4497
124,818
+0.01(+2.20%)
Jan 30, 2015
0.4450
0.4450
0.4450
0.4400
86,404
-0.01(-2.09%)
Jan 29, 2015
0.4200
0.4497
0.4200
0.4494
91,233
+0.01(+2.25%)
Jan 28, 2015
0.4367
0.4395
0.4118
0.4395
70,455
-0.00(-0.11%)
Jan 27, 2015
0.4201
0.4400
0.4200
0.4400
62,472
+0.01(+2.33%)
Jan 26, 2015
0.4250
0.4307
0.4100
0.4300
183,288
+0.02(+4.88%)
Jan 23, 2015
0.4166
0.4200
0.4000
0.4100
80,494
+0.00(+0.00%)
Jan 22, 2015
0.4307
0.4307
0.4100
0.4100
95,209
-0.01(-2.38%)
Jan 21, 2015
0.4200
0.4380
0.4099
0.4200
60,310
+0.01(+1.67%)
Jan 20, 2015
0.4000
0.4300
0.4000
0.4131
86,662
+0.02(+4.58%)
Jan 16, 2015
0.4300
0.4325
0.3950
0.3950
36,211
-0.01(-3.66%)
Jan 15, 2015
0.4100
0.4250
0.4000
0.4100
65,410
+0.01(+2.24%)
Jan 14, 2015
0.4100
0.4100
0.3840
0.4010
61,407
-0.01(-2.91%)
Jan 13, 2015
0.3900
0.4200
0.3900
0.4130
173,995
-0.01(-1.67%)
Jan 12, 2015
0.4001
0.4298
0.4000
0.4200
22,596
-0.00(-0.17%)
Jan 09, 2015
0.4334
0.4400
0.3800
0.4207
179,658
-0.01(-2.21%)
Jan 08, 2015
0.4399
0.4500
0.4000
0.4302
63,017
+0.01(+2.36%)
Jan 07, 2015
0.4201
0.4400
0.4201
0.4203
46,815
-0.02(-4.00%)
Jan 06, 2015
0.4339
0.4399
0.4010
0.4378
164,247
+0.00(+0.64%)
Jan 05, 2015
0.4100
0.4400
0.3900
0.4350
97,070
+0.03(+8.29%)
Jan 02, 2015
0.4200
0.4301
0.4000
0.4017
46,088
-0.00(-0.94%)
Dec 31, 2014
0.3900
0.4055
0.4055
0.4055
350,800
-0.01(-2.05%)
Dec 30, 2014
0.4000
0.4279
0.3700
0.4140
231,032
-0.02(-3.50%)
Dec 29, 2014
0.4300
0.4501
0.3911
0.4290
145,761
-0.00(-0.63%)
Dec 26, 2014
0.4500
0.4689
0.4301
0.4317
61,381
-0.02(-4.28%)
Dec 24, 2014
0.4100
0.4510
0.4510
0.4510
116,000
+0.00(+0.22%)
Dec 23, 2014
0.4699
0.4900
0.4002
0.4500
169,854
+0.00(+0.00%)
Dec 22, 2014
0.4732
0.5000
0.4500
0.4500
837,675
-0.03(-6.25%)
Dec 19, 2014
0.3600
0.5000
0.3600
0.4800
687,234
+0.10(+27.15%)
Dec 18, 2014
0.3300
0.3775
0.3300
0.3775
373,238
+0.01(+3.68%)
Dec 17, 2014
0.3505
0.3672
0.3499
0.3641
240,657
-0.00(-0.33%)
Dec 16, 2014
0.3600
0.3700
0.3500
0.3653
184,901
+0.00(+0.08%)
Dec 15, 2014
0.3800
0.3800
0.3561
0.3650
166,469
-0.01(-3.85%)
Dec 12, 2014
0.3802
0.3900
0.3711
0.3796
87,774
-0.01(-2.64%)
Dec 11, 2014
0.3999
0.4000
0.3800
0.3899
174,355
-0.01(-2.52%)
Dec 10, 2014
0.3850
0.4000
0.3850
0.4000
102,201
+0.01(+2.25%)
Dec 09, 2014
0.3850
0.4000
0.3850
0.3912
78,041
+0.00(+0.20%)
Dec 08, 2014
0.3900
0.4000
0.3707
0.3904
101,813
-0.01(-2.33%)
Dec 05, 2014
0.4099
0.4099
0.3851
0.3997
166,207
-0.01(-2.49%)
Dec 04, 2014
0.3551
0.4100
0.3551
0.4099
296,675
+0.04(+10.78%)
Dec 03, 2014
0.3700
0.3800
0.3341
0.3700
554,874
-0.01(-2.84%)
Dec 02, 2014
0.3880
0.3910
0.3710
0.3808
70,501
-0.01(-2.86%)
Dec 01, 2014
0.3880
0.4099
0.3880
0.3920
115,299
-0.01(-3.28%)
Nov 28, 2014
0.4300
0.4300
0.3924
0.4053
156,439
-0.01(-3.50%)
Nov 26, 2014
0.4100
0.4200
0.4200
0.4200
336,500
+0.03(+7.72%)
Nov 25, 2014
0.4000
0.4200
0.3650
0.3899
209,920
+0.00(+0.18%)
Nov 24, 2014
0.4000
0.4195
0.3700
0.3892
125,870
-0.01(-1.77%)
Nov 21, 2014
0.4360
0.4360
0.3900
0.3962
59,228
-0.00(-0.95%)
Nov 20, 2014
0.4100
0.4290
0.4000
0.4000
133,586
-0.01(-2.44%)
Nov 19, 2014
0.4200
0.4392
0.4000
0.4100
55,659
-0.01(-1.20%)
Nov 18, 2014
0.4200
0.4495
0.4100
0.4150
118,087
-0.03(-7.43%)
Nov 17, 2014
0.4275
0.4500
0.4275
0.4483
90,670
-0.00(-0.80%)
Nov 14, 2014
0.4400
0.4602
0.4298
0.4519
97,959
-0.01(-1.76%)
Nov 13, 2014
0.4700
0.4700
0.4469
0.4600
181,656
+0.01(+1.86%)
Nov 12, 2014
0.4300
0.4700
0.4172
0.4516
333,700
+0.01(+2.66%)
Nov 11, 2014
0.3900
0.4399
0.3900
0.4399
100,527
+0.04(+11.17%)
Nov 10, 2014
0.4099
0.4200
0.3933
0.3957
140,981
-0.00(-1.03%)
Nov 07, 2014
0.3989
0.4168
0.3900
0.3998
197,229
+0.03(+7.94%)
Nov 06, 2014
0.3800
0.4280
0.3704
0.3704
143,765
-0.01(-1.44%)
Nov 05, 2014
0.3600
0.3816
0.3500
0.3758
345,910
+0.00(+0.32%)
Nov 04, 2014
0.3700
0.3997
0.3700
0.3746
92,705
-0.01(-1.42%)
Nov 03, 2014
0.3713
0.3960
0.3700
0.3800
99,312
-0.00(-1.17%)
Oct 31, 2014
0.3700
0.3930
0.3500
0.3845
443,948
-0.00(-1.13%)
Oct 30, 2014
0.3925
0.4092
0.3800
0.3889
59,697
+0.00(+1.28%)
Oct 29, 2014
0.4199
0.4200
0.3800
0.3840
82,314
-0.02(-5.07%)
Oct 28, 2014
0.4200
0.4200
0.3910
0.4045
47,516
-0.01(-1.37%)
Oct 27, 2014
0.4385
0.3918
0.3984
0.4101
47,473
+0.02(+4.67%)
Oct 24, 2014
0.4118
0.4398
0.3910
0.3918
102,888
-0.03(-7.55%)
Oct 23, 2014
0.4400
0.4402
0.4103
0.4238
58,365
-0.01(-1.42%)
Oct 22, 2014
0.4400
0.4500
0.4154
0.4299
31,880
-0.00(-0.07%)
Oct 21, 2014
0.4300
0.4600
0.4300
0.4302
122,257
-0.00(-1.10%)
Oct 20, 2014
0.4400
0.4510
0.4300
0.4350
81,093
+0.00(+0.93%)
Oct 17, 2014
0.4300
0.4520
0.4000
0.4310
94,010
+0.01(+2.67%)
Oct 16, 2014
0.3961
0.4400
0.3951
0.4198
141,019
+0.02(+6.25%)
Oct 15, 2014
0.3700
0.4380
0.3675
0.3951
141,284
+0.03(+7.31%)
Oct 14, 2014
0.3701
0.4049
0.3611
0.3682
115,500
-0.03(-7.95%)
Oct 13, 2014
0.3207
0.4165
0.3207
0.4000
85,964
+0.06(+16.62%)
Oct 10, 2014
0.4100
0.4200
0.3305
0.3430
205,201
-0.06(-14.99%)
Oct 09, 2014
0.4000
0.4080
0.3900
0.4035
120,898
-0.00(-0.42%)
Oct 08, 2014
0.4221
0.4399
0.3997
0.4052
219,729
-0.03(-7.91%)
Oct 07, 2014
0.4899
0.4899
0.4220
0.4400
133,638
-0.05(-9.30%)
Oct 06, 2014
0.4851
0.4851
0.4700
0.4851
33,117
+0.00(+0.23%)
Oct 03, 2014
0.5000
0.5000
0.4620
0.4840
91,288
+0.00(+0.79%)
Oct 02, 2014
0.5400
0.5471
0.4700
0.4802
186,187
-0.04(-7.65%)
Oct 01, 2014
0.5500
0.5900
0.5200
0.5200
110,940
-0.03(-4.88%)
Sep 30, 2014
0.5600
0.5600
0.5300
0.5467
181,608
+0.01(+1.22%)
Sep 29, 2014
0.5421
0.5800
0.5400
0.5401
87,414
-0.05(-8.47%)
Sep 26, 2014
0.6199
0.6300
0.5700
0.5901
169,587
-0.01(-1.67%)
Sep 25, 2014
0.6265
0.6300
0.6000
0.6001
116,451
+0.00(+0.52%)
Sep 24, 2014
0.5501
0.6138
0.5500
0.5970
138,879
+0.03(+5.66%)
Sep 23, 2014
0.5400
0.5770
0.5302
0.5650
195,538
+0.02(+4.63%)
Sep 22, 2014
0.5220
0.5999
0.5220
0.5400
271,436
+0.02(+3.85%)
Sep 19, 2014
0.6100
0.6400
0.5200
0.5200
888,105
-0.10(-15.86%)
Sep 18, 2014
0.6100
0.6400
0.6031
0.6180
111,212
+0.00(+0.03%)
Sep 17, 2014
0.6000
0.6200
0.6000
0.6178
90,896
+0.01(+2.12%)
Sep 16, 2014
0.6000
0.6500
0.6000
0.6050
99,227
-0.03(-4.42%)
Sep 15, 2014
0.6800
0.6800
0.6330
0.6330
80,758
-0.03(-4.11%)
Sep 12, 2014
0.6777
0.6800
0.6273
0.6601
68,163
-0.01(-1.48%)
Sep 11, 2014
0.6115
0.6700
0.6115
0.6700
43,983
+0.04(+6.35%)
Sep 10, 2014
0.6900
0.6900
0.6126
0.6300
383,932
-0.04(-5.97%)
Sep 09, 2014
0.6699
0.6800
0.6699
0.6700
75,410
+0.00(+0.00%)
Sep 08, 2014
0.6800
0.6900
0.6510
0.6700
194,302
-0.01(-1.47%)
Sep 05, 2014
0.6700
0.6899
0.6700
0.6800
44,178
-0.00(-0.09%)
Sep 04, 2014
0.6894
0.6900
0.6720
0.6806
64,841
+0.00(+0.09%)
Sep 03, 2014
0.6900
0.7100
0.6787
0.6800
158,724
-0.01(-1.38%)
Sep 02, 2014
0.6899
0.6900
0.6786
0.6895
225,012
+0.02(+2.76%)
Aug 29, 2014
0.6900
0.6710
0.6710
0.6710
27,100
+0.01(+0.90%)
Aug 28, 2014
0.6600
0.6880
0.6595
0.6650
127,850
-0.00(-0.30%)
Aug 27, 2014
0.6516
0.6916
0.6516
0.6670
55,103
-0.00(-0.45%)
Aug 26, 2014
0.6743
0.6964
0.6517
0.6700
84,391
-0.01(-1.47%)
Aug 25, 2014
0.6800
0.6980
0.6700
0.6800
96,920
-0.02(-2.84%)
Aug 22, 2014
0.7016
0.7288
0.6705
0.6999
149,780
-0.01(-0.72%)
Aug 21, 2014
0.7251
0.7251
0.7000
0.7050
99,760
-0.04(-4.73%)
Aug 20, 2014
0.7300
0.7400
0.7450
0.7400
19,008
-0.01(-0.67%)
Aug 19, 2014
0.7398
0.7450
0.7250
0.7450
12,739
+0.01(+0.70%)
Aug 18, 2014
0.7200
0.7400
0.7200
0.7398
37,987
+0.01(+1.34%)
Aug 15, 2014
0.7600
0.7600
0.7300
0.7300
80,355
-0.03(-3.88%)
Aug 14, 2014
0.7600
0.7600
0.7400
0.7595
115,448
-0.00(-0.07%)
Aug 13, 2014
0.7500
0.7600
0.7500
0.7600
55,770
+0.01(+1.33%)
Aug 12, 2014
0.7500
0.7800
0.7500
0.7500
59,713
-0.01(-1.45%)
Aug 11, 2014
0.7900
0.8010
0.7500
0.7610
184,775
-0.02(-2.44%)
Aug 08, 2014
0.7619
0.8000
0.7619
0.7800
128,827
+0.01(+1.30%)
Aug 07, 2014
0.7900
0.7900
0.7700
0.7700
75,173
-0.01(-1.52%)
Aug 06, 2014
0.7800
0.7900
0.7700
0.7819
44,912
-0.01(-1.03%)
Aug 05, 2014
0.8173
0.8300
0.7800
0.7900
205,093
-0.03(-3.13%)
Aug 04, 2014
0.8600
0.8600
0.8106
0.8155
80,041
-0.03(-4.06%)
Aug 01, 2014
0.8860
0.8860
0.8131
0.8500
82,981
-0.02(-2.30%)
Jul 31, 2014
0.8499
0.8700
0.8300
0.8700
194,200
+0.04(+4.82%)
Jul 30, 2014
0.8199
0.8500
0.8116
0.8300
32,560
+0.01(+0.95%)
Jul 29, 2014
0.8174
0.8500
0.8174
0.8222
60,648
-0.01(-0.78%)
Jul 28, 2014
0.8450
0.8450
0.8100
0.8287
48,337
-0.01(-1.35%)
Jul 25, 2014
0.8400
0.8497
0.8200
0.8400
40,642
+0.01(+1.20%)
Jul 24, 2014
0.7817
0.8450
0.7700
0.8300
610,696
+0.04(+5.06%)
Jul 23, 2014
0.8000
0.8000
0.7900
0.7900
67,565
-0.01(-1.24%)
Jul 22, 2014
0.8000
0.8000
0.7800
0.7999
37,593
+0.02(+1.99%)
Jul 21, 2014
0.7800
0.8300
0.7800
0.7843
46,907
+0.00(+0.55%)
Jul 18, 2014
0.8500
0.8500
0.7800
0.7800
177,048
-0.06(-7.14%)
Jul 17, 2014
0.8300
0.8500
0.8217
0.8400
41,119
+0.00(+0.00%)
Jul 16, 2014
0.8305
0.8597
0.8200
0.8400
40,250
+0.01(+1.06%)
Jul 15, 2014
0.8400
0.8566
0.8300
0.8312
58,995
-0.01(-1.04%)
Jul 14, 2014
0.8400
0.8599
0.8301
0.8399
73,617
-0.01(-0.92%)
Jul 11, 2014
0.8420
0.8700
0.8388
0.8477
91,524
+0.02(+2.13%)
Jul 10, 2014
0.8400
0.8800
0.8300
0.8300
75,814
-0.04(-4.21%)
Jul 09, 2014
0.8800
0.8800
0.8417
0.8665
142,797
+0.01(+0.77%)
Jul 08, 2014
0.8451
0.8699
0.8396
0.8599
32,880
+0.01(+0.74%)
Jul 07, 2014
0.8500
0.8700
0.8301
0.8536
174,515
-0.00(-0.16%)
Jul 03, 2014
0.8700
0.8550
0.8550
0.8550
43,000
+0.01(+0.59%)
Jul 02, 2014
0.8500
0.8885
0.8500
0.8500
128,123
+0.00(+0.00%)
Jul 01, 2014
0.8495
0.8800
0.8301
0.8500
56,999
+0.01(+1.55%)
Jun 30, 2014
0.8400
0.8595
0.8301
0.8370
78,683
+0.03(+3.33%)
Jun 27, 2014
0.8446
0.8699
0.8000
0.8100
142,847
-0.02(-2.41%)
Jun 26, 2014
0.8600
0.8600
0.8200
0.8300
100,687
-0.00(-0.25%)
Jun 25, 2014
0.7900
0.8699
0.7900
0.8321
529,781
+0.02(+2.73%)
Jun 24, 2014
0.8900
0.8900
0.7900
0.8100
62,678
-0.07(-8.41%)
Jun 23, 2014
0.9035
0.9100
0.8800
0.8844
474,761
-0.03(-2.81%)
Jun 20, 2014
0.8200
0.9100
0.8200
0.9100
553,913
+0.08(+9.00%)
Jun 19, 2014
0.8400
0.8600
0.8100
0.8349
115,221
+0.02(+3.07%)
Jun 18, 2014
0.8200
0.8400
0.7833
0.8100
97,456
+0.02(+2.57%)
Jun 17, 2014
0.7501
0.8049
0.7501
0.7897
45,115
+0.01(+1.54%)
Jun 16, 2014
0.7899
0.8095
0.7350
0.7777
192,779
-0.00(-0.29%)
Jun 13, 2014
0.7350
0.7950
0.7350
0.7800
139,061
+0.04(+4.70%)
Jun 12, 2014
0.7500
0.7600
0.7226
0.7450
220,024
+0.01(+0.68%)
Jun 11, 2014
0.7700
0.7800
0.7300
0.7400
55,850
-0.04(-5.13%)
Jun 10, 2014
0.8200
0.8292
0.7211
0.7800
318,730
+0.06(+8.33%)
Jun 06, 2014
0.7203
0.7542
0.7200
0.7200
60,892
-0.00(-0.03%)
Jun 05, 2014
0.7317
0.7668
0.7200
0.7202
112,188
-0.04(-5.17%)
Jun 04, 2014
0.7350
0.7595
0.7302
0.7595
60,020
+0.03(+4.04%)
Jun 03, 2014
0.7308
0.7400
0.7300
0.7300
72,238
+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.