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
)
0.2984
-0.0107 (-3.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2019
0.4500
0.4658
0.4410
0.4422
1,463,200
-0.01(-1.73%)
May 30, 2019
0.4610
0.4680
0.4470
0.4500
872,732
-0.02(-4.26%)
May 29, 2019
0.4700
0.4800
0.4500
0.4700
901,981
+0.00(+0.00%)
May 28, 2019
0.5000
0.5000
0.4700
0.4700
671,977
-0.02(-4.99%)
May 24, 2019
0.5000
0.5065
0.4825
0.4947
614,000
-0.01(-1.06%)
May 23, 2019
0.5200
0.5200
0.4800
0.5000
877,580
-0.02(-2.93%)
May 22, 2019
0.5200
0.5340
0.5000
0.5151
667,091
-0.00(-0.60%)
May 21, 2019
0.5400
0.5600
0.5000
0.5182
1,069,264
-0.03(-5.78%)
May 20, 2019
0.5700
0.5700
0.5100
0.5500
981,323
+0.00(+0.70%)
May 17, 2019
0.4875
0.5527
0.4677
0.5462
2,702,900
+0.08(+15.99%)
May 16, 2019
0.4700
0.4800
0.4592
0.4709
822,795
+0.01(+2.88%)
May 15, 2019
0.4650
0.4860
0.4550
0.4577
1,289,016
-0.00(-0.48%)
May 14, 2019
0.4830
0.4830
0.4570
0.4599
801,739
+0.00(+0.24%)
May 13, 2019
0.5000
0.5000
0.4550
0.4588
1,108,777
-0.03(-6.18%)
May 10, 2019
0.4400
0.5000
0.4300
0.4890
1,557,900
+0.07(+15.74%)
May 09, 2019
0.4600
0.4600
0.4225
0.4225
1,615,926
-0.03(-6.11%)
May 08, 2019
0.4700
0.4898
0.4460
0.4500
2,134,432
-0.02(-4.28%)
May 07, 2019
0.5000
0.5000
0.4700
0.4701
1,009,807
-0.02(-4.06%)
May 06, 2019
0.5000
0.5000
0.4600
0.4900
1,055,689
+0.00(+0.93%)
May 03, 2019
0.5001
0.5080
0.4830
0.4855
1,541,100
-0.02(-4.80%)
May 02, 2019
0.5200
0.5300
0.5000
0.5100
1,138,307
-0.01(-2.56%)
May 01, 2019
0.5400
0.5410
0.5200
0.5234
1,189,939
-0.02(-2.89%)
Apr 30, 2019
0.5302
0.5395
0.5205
0.5390
564,238
+0.01(+1.70%)
Apr 29, 2019
0.5300
0.5300
0.5200
0.5300
979,745
-0.01(-1.69%)
Apr 26, 2019
0.5450
0.5500
0.5251
0.5391
767,000
-0.00(-0.68%)
Apr 25, 2019
0.5500
0.5500
0.5300
0.5428
797,131
-0.00(-0.89%)
Apr 24, 2019
0.5600
0.6100
0.5320
0.5477
894,648
-0.01(-1.32%)
Apr 23, 2019
0.5700
0.5700
0.5300
0.5550
1,291,871
-0.01(-1.58%)
Apr 22, 2019
0.5654
0.5822
0.5530
0.5639
618,705
-0.00(-0.27%)
Apr 18, 2019
0.6050
0.6100
0.5503
0.5654
889,700
-0.03(-4.28%)
Apr 17, 2019
0.5990
0.6100
0.5801
0.5907
809,601
+0.01(+0.96%)
Apr 16, 2019
0.5600
0.5867
0.5310
0.5851
1,108,814
+0.03(+4.48%)
Apr 15, 2019
0.5900
0.6000
0.5300
0.5600
2,115,903
-0.03(-5.33%)
Apr 12, 2019
0.6000
0.6000
0.5900
0.5915
432,400
-0.00(-0.60%)
Apr 11, 2019
0.6100
0.6100
0.5900
0.5951
778,074
-0.01(-1.15%)
Apr 10, 2019
0.6050
0.6180
0.6000
0.6020
410,156
+0.00(+0.40%)
Apr 09, 2019
0.6300
0.6300
0.5900
0.5996
803,357
-0.01(-2.35%)
Apr 08, 2019
0.6450
0.6450
0.6090
0.6140
572,088
-0.01(-1.84%)
Apr 05, 2019
0.6250
0.6400
0.6080
0.6255
416,600
-0.01(-1.08%)
Apr 04, 2019
0.6500
0.6600
0.6200
0.6323
817,645
-0.01(-2.24%)
Apr 03, 2019
0.5900
0.6500
0.5900
0.6468
1,201,154
+0.06(+9.44%)
Apr 02, 2019
0.5900
0.6000
0.5800
0.5910
745,987
+0.00(+0.68%)
Apr 01, 2019
0.6100
0.6139
0.5800
0.5870
1,077,170
-0.02(-2.49%)
Mar 29, 2019
0.6200
0.6467
0.5980
0.6020
830,400
-0.01(-1.65%)
Mar 28, 2019
0.6200
0.6300
0.6027
0.6121
961,749
-0.01(-2.14%)
Mar 27, 2019
0.6641
0.6700
0.6178
0.6255
1,527,662
-0.03(-4.95%)
Mar 26, 2019
0.6700
0.6800
0.6527
0.6581
548,843
-0.00(-0.74%)
Mar 25, 2019
0.6505
0.6780
0.6365
0.6630
520,206
+0.01(+1.94%)
Mar 22, 2019
0.6700
0.6700
0.6400
0.6504
923,300
-0.02(-3.34%)
Mar 21, 2019
0.6900
0.6900
0.6600
0.6729
1,152,603
-0.01(-1.59%)
Mar 20, 2019
0.6900
0.6997
0.6710
0.6838
610,497
+0.00(+0.56%)
Mar 19, 2019
0.6900
0.6945
0.6700
0.6800
1,127,005
+0.00(+0.00%)
Mar 18, 2019
0.6700
0.6909
0.6610
0.6800
2,049,184
+0.02(+2.70%)
Mar 15, 2019
0.6750
0.6750
0.6400
0.6621
2,164,800
+0.00(+0.30%)
Mar 14, 2019
0.7000
0.7014
0.6600
0.6601
1,938,031
-0.05(-7.03%)
Mar 13, 2019
0.6900
0.7300
0.6500
0.7100
4,286,120
-0.03(-4.30%)
Mar 12, 2019
0.7800
0.7800
0.7201
0.7419
1,722,187
-0.01(-1.08%)
Mar 11, 2019
0.7780
0.7820
0.7500
0.7500
1,177,895
-0.01(-1.64%)
Mar 08, 2019
0.7500
0.7700
0.7230
0.7625
1,033,200
+0.00(+0.33%)
Mar 07, 2019
0.8000
0.8000
0.7500
0.7600
1,910,185
-0.06(-7.32%)
Mar 06, 2019
0.8600
0.8800
0.7900
0.8200
1,720,088
-0.03(-3.53%)
Mar 05, 2019
0.9000
0.9200
0.8500
0.8500
900,810
-0.04(-4.19%)
Mar 04, 2019
0.9100
0.9100
0.8620
0.8872
1,080,720
-0.01(-1.42%)
Mar 01, 2019
0.9100
0.9400
0.8900
0.9000
809,300
-0.02(-2.17%)
Feb 28, 2019
1.020
1.020
0.9200
0.9200
1,273,187
-0.06(-6.12%)
Feb 27, 2019
1.020
1.020
0.9800
0.9800
872,928
-0.02(-2.00%)
Feb 26, 2019
0.9900
1.000
0.9800
1.000
830,197
+0.03(+3.09%)
Feb 25, 2019
0.9800
0.9800
0.9600
0.9700
1,029,049
+0.01(+1.04%)
Feb 22, 2019
0.9400
0.9700
0.9400
0.9600
849,800
+0.03(+3.55%)
Feb 21, 2019
1.070
1.070
0.9264
0.9271
3,822,372
-0.07(-7.29%)
Feb 20, 2019
0.8900
1.050
0.8700
1.000
5,867,324
+0.12(+13.13%)
Feb 19, 2019
0.9600
0.9600
0.8800
0.8839
2,233,773
-0.07(-6.96%)
Feb 15, 2019
0.9700
0.9900
0.9400
0.9500
1,010,100
-0.02(-2.06%)
Feb 14, 2019
0.9600
1.000
0.9500
0.9700
713,713
+0.01(+0.88%)
Feb 13, 2019
0.9600
0.9900
0.9200
0.9615
1,076,281
+0.00(+0.16%)
Feb 12, 2019
1.040
1.040
0.9500
0.9600
1,610,375
-0.06(-5.88%)
Feb 11, 2019
0.9400
1.050
0.9200
1.020
1,414,796
+0.06(+6.25%)
Feb 08, 2019
1.050
1.050
0.9500
0.9600
1,257,500
-0.06(-5.88%)
Feb 07, 2019
1.120
1.120
0.9000
1.020
5,163,265
-0.03(-2.86%)
Feb 06, 2019
0.9000
1.070
0.9000
1.050
5,111,235
+0.16(+17.98%)
Feb 05, 2019
0.8600
0.9000
0.8500
0.8900
2,157,169
+0.05(+5.95%)
Feb 04, 2019
0.8000
0.8500
0.7900
0.8400
1,592,298
+0.05(+6.33%)
Feb 01, 2019
0.7800
0.8000
0.7600
0.7900
763,700
+0.01(+1.28%)
Jan 31, 2019
0.7900
0.7900
0.7700
0.7800
624,907
+0.01(+1.30%)
Jan 30, 2019
0.7700
0.7800
0.7400
0.7700
1,081,306
+0.02(+2.67%)
Jan 29, 2019
0.7500
0.7900
0.7500
0.7500
896,672
+0.00(+0.00%)
Jan 28, 2019
0.7100
0.7500
0.7000
0.7500
828,988
+0.04(+5.78%)
Jan 25, 2019
0.7050
0.7200
0.7000
0.7090
448,900
+0.01(+1.29%)
Jan 24, 2019
0.7100
0.7200
0.7000
0.7000
366,550
-0.02(-2.29%)
Jan 23, 2019
0.7200
0.7200
0.7000
0.7164
545,525
+0.01(+0.90%)
Jan 22, 2019
0.6900
0.7100
0.6900
0.7100
453,703
-0.01(-1.39%)
Jan 18, 2019
0.7400
0.7400
0.7100
0.7200
848,300
-0.01(-1.37%)
Jan 17, 2019
0.7100
0.7300
0.6900
0.7300
803,779
+0.04(+5.49%)
Jan 16, 2019
0.6900
0.7300
0.6790
0.6920
1,336,622
-0.01(-1.14%)
Jan 15, 2019
0.6500
0.7000
0.6400
0.7000
874,384
+0.05(+7.69%)
Jan 14, 2019
0.6600
0.6800
0.6400
0.6500
449,220
+0.00(+0.15%)
Jan 11, 2019
0.6400
0.6550
0.6250
0.6490
358,700
+0.00(+0.62%)
Jan 10, 2019
0.6520
0.6586
0.6400
0.6450
344,848
-0.01(-0.77%)
Jan 09, 2019
0.6700
0.6800
0.6500
0.6500
745,176
-0.02(-2.26%)
Jan 08, 2019
0.6700
0.6717
0.6550
0.6650
760,259
-0.01(-2.12%)
Jan 07, 2019
0.6900
0.6950
0.6500
0.6794
1,055,737
+0.02(+2.94%)
Jan 04, 2019
0.6000
0.7000
0.5900
0.6600
1,598,200
+0.07(+11.11%)
Jan 03, 2019
0.6100
0.6150
0.5900
0.5940
770,786
+0.00(+0.68%)
Jan 02, 2019
0.5900
0.6000
0.5700
0.5900
875,436
+0.02(+3.51%)
Dec 31, 2018
0.5600
0.5800
0.5400
0.5700
945,500
-0.01(-1.72%)
Dec 28, 2018
0.5600
0.5810
0.5550
0.5800
534,500
+0.02(+3.57%)
Dec 27, 2018
0.5800
0.5900
0.5600
0.5600
722,265
-0.02(-3.45%)
Dec 26, 2018
0.5200
0.6000
0.5200
0.5800
895,498
+0.06(+12.62%)
Dec 24, 2018
0.5300
0.5600
0.5050
0.5150
629,300
-0.02(-2.83%)
Dec 21, 2018
0.5700
0.5850
0.5240
0.5300
946,100
-0.04(-7.02%)
Dec 20, 2018
0.5860
0.5947
0.5650
0.5700
788,318
-0.01(-1.72%)
Dec 19, 2018
0.5800
0.6000
0.5800
0.5800
480,913
+0.00(+0.00%)
Dec 18, 2018
0.5780
0.6088
0.5764
0.5800
693,491
-0.00(-0.33%)
Dec 17, 2018
0.6000
0.6100
0.5700
0.5819
985,451
-0.03(-4.61%)
Dec 14, 2018
0.6000
0.6100
0.5900
0.6100
298,900
+0.01(+1.67%)
Dec 13, 2018
0.6100
0.6300
0.6000
0.6000
953,246
-0.03(-4.76%)
Dec 12, 2018
0.6400
0.6500
0.6200
0.6300
709,288
+0.01(+1.61%)
Dec 11, 2018
0.6700
0.6800
0.6200
0.6200
1,539,452
-0.05(-7.46%)
Dec 10, 2018
0.6900
0.7000
0.6600
0.6700
696,787
-0.01(-1.47%)
Dec 07, 2018
0.6700
0.7200
0.6700
0.6800
625,800
+0.00(+0.00%)
Dec 06, 2018
0.7000
0.7000
0.6600
0.6800
888,446
-0.02(-2.86%)
Dec 04, 2018
0.7000
0.7300
0.6600
0.7000
575,100
-0.02(-2.78%)
Dec 03, 2018
0.7800
0.7800
0.7000
0.7200
1,050,956
-0.04(-5.26%)
Nov 30, 2018
0.7600
0.7700
0.7500
0.7600
666,800
+0.00(+0.00%)
Nov 29, 2018
0.7600
0.7600
0.7500
0.7600
490,127
+0.01(+1.33%)
Nov 28, 2018
0.7500
0.7600
0.7400
0.7500
464,725
+0.00(+0.00%)
Nov 27, 2018
0.7700
0.7800
0.7400
0.7500
545,659
-0.01(-1.91%)
Nov 26, 2018
0.7989
0.8000
0.7350
0.7646
1,082,424
+0.03(+4.03%)
Nov 23, 2018
0.7990
0.7990
0.7210
0.7350
1,116,300
-0.04(-5.76%)
Nov 21, 2018
0.7799
0.7799
0.7799
0
+0.02(+2.47%)
Nov 20, 2018
0.7349
0.7953
0.7118
0.7611
3,944,765
+0.07(+10.30%)
Nov 19, 2018
0.7000
0.7200
0.6700
0.6900
1,296,137
+0.01(+1.47%)
Nov 16, 2018
0.6700
0.7100
0.6700
0.6800
1,373,200
+0.01(+1.86%)
Nov 15, 2018
0.6662
0.6950
0.6500
0.6676
641,832
+0.01(+1.15%)
Nov 14, 2018
0.6900
0.7000
0.6500
0.6600
679,868
-0.02(-2.94%)
Nov 13, 2018
0.6800
0.7200
0.6700
0.6800
1,150,341
-0.00(-0.69%)
Nov 12, 2018
0.6700
0.7241
0.6400
0.6847
1,643,344
+0.02(+3.74%)
Nov 09, 2018
0.6500
0.6900
0.6000
0.6600
1,241,800
+0.00(+0.00%)
Nov 08, 2018
0.7349
0.7349
0.6385
0.6600
2,388,243
-0.05(-7.04%)
Nov 07, 2018
0.6100
0.8400
0.6100
0.7100
11,919,282
+0.15(+26.79%)
Nov 06, 2018
0.5100
0.5600
0.5100
0.5600
1,304,303
+0.05(+9.80%)
Nov 05, 2018
0.4800
0.5300
0.4800
0.5100
809,554
+0.02(+4.72%)
Nov 02, 2018
0.4800
0.4900
0.4650
0.4870
517,700
+0.00(+0.41%)
Nov 01, 2018
0.4900
0.4900
0.4650
0.4850
780,188
-0.00(-0.78%)
Oct 31, 2018
0.4600
0.4900
0.4500
0.4888
1,080,081
+0.03(+5.57%)
Oct 30, 2018
0.4700
0.4850
0.4300
0.4630
725,314
-0.01(-1.49%)
Oct 29, 2018
0.5000
0.5000
0.4700
0.4700
368,786
+0.00(+0.00%)
Oct 26, 2018
0.5000
0.5200
0.4700
0.4700
685,400
-0.03(-6.00%)
Oct 25, 2018
0.5100
0.5100
0.4700
0.5000
1,264,129
+0.00(+0.99%)
Oct 24, 2018
0.5075
0.5100
0.4951
0.4951
518,071
-0.01(-2.39%)
Oct 23, 2018
0.5200
0.5250
0.5000
0.5072
685,482
-0.02(-3.21%)
Oct 22, 2018
0.5390
0.5399
0.5110
0.5240
388,335
+0.00(+0.77%)
Oct 19, 2018
0.5350
0.5350
0.5110
0.5200
483,100
-0.01(-1.42%)
Oct 18, 2018
0.5300
0.5350
0.5200
0.5275
325,263
+0.00(+0.48%)
Oct 17, 2018
0.5400
0.5498
0.5215
0.5250
284,639
-0.02(-3.23%)
Oct 16, 2018
0.5400
0.5650
0.5301
0.5425
623,018
-0.01(-0.91%)
Oct 15, 2018
0.5298
0.5490
0.5272
0.5475
494,820
+0.02(+3.30%)
Oct 12, 2018
0.5100
0.5300
0.5100
0.5300
580,200
+0.02(+3.92%)
Oct 11, 2018
0.5200
0.5420
0.5081
0.5100
1,357,838
-0.00(-0.33%)
Oct 10, 2018
0.5415
0.5499
0.5100
0.5117
1,256,580
-0.04(-6.96%)
Oct 09, 2018
0.5500
0.5500
0.5400
0.5500
265,023
+0.00(+0.88%)
Oct 08, 2018
0.5500
0.5700
0.5433
0.5452
305,509
-0.00(-0.87%)
Oct 05, 2018
0.5700
0.6000
0.5500
0.5500
2,209,000
-0.01(-0.95%)
Oct 04, 2018
0.5600
0.5700
0.5460
0.5553
559,392
-0.00(-0.50%)
Oct 03, 2018
0.5519
0.5695
0.5438
0.5581
491,294
-0.00(-0.16%)
Oct 02, 2018
0.5438
0.5627
0.5400
0.5590
607,674
+0.00(+0.72%)
Oct 01, 2018
0.5580
0.5610
0.5400
0.5550
835,502
-0.01(-0.89%)
Sep 28, 2018
0.5500
0.5600
0.5500
0.5600
536,800
+0.02(+2.92%)
Sep 27, 2018
0.5600
0.5600
0.5351
0.5441
416,461
-0.01(-2.65%)
Sep 26, 2018
0.5351
0.5650
0.5351
0.5589
307,733
+0.01(+2.51%)
Sep 25, 2018
0.5400
0.5590
0.5315
0.5452
542,202
-0.00(-0.58%)
Sep 24, 2018
0.5500
0.5575
0.5300
0.5484
449,306
+0.01(+1.56%)
Sep 21, 2018
0.5300
0.5900
0.5250
0.5400
1,151,700
+0.01(+1.89%)
Sep 20, 2018
0.5300
0.5476
0.5253
0.5300
464,353
+0.00(+0.00%)
Sep 19, 2018
0.5300
0.5450
0.5200
0.5300
545,437
+0.01(+0.95%)
Sep 18, 2018
0.5400
0.5450
0.5201
0.5250
527,797
-0.01(-2.02%)
Sep 17, 2018
0.5200
0.5399
0.5200
0.5358
466,738
+0.01(+1.09%)
Sep 14, 2018
0.5400
0.5400
0.5200
0.5300
452,900
+0.00(+0.00%)
Sep 13, 2018
0.5200
0.5400
0.5200
0.5300
313,779
+0.01(+1.32%)
Sep 12, 2018
0.5400
0.5490
0.5200
0.5231
753,770
-0.01(-1.71%)
Sep 11, 2018
0.5500
0.5500
0.5300
0.5322
326,914
-0.01(-1.90%)
Sep 10, 2018
0.5640
0.5800
0.5402
0.5425
452,108
-0.01(-1.36%)
Sep 07, 2018
0.5500
0.5700
0.5400
0.5500
464,800
-0.00(-0.54%)
Sep 06, 2018
0.5700
0.5860
0.5510
0.5530
893,965
-0.03(-5.47%)
Sep 05, 2018
0.5800
0.5899
0.5700
0.5850
378,705
+0.00(+0.00%)
Sep 04, 2018
0.5800
0.5899
0.5750
0.5850
507,658
+0.00(+0.17%)
Aug 31, 2018
0.5840
0.5840
0.5840
0
-0.00(-0.83%)
Aug 30, 2018
0.5628
0.5900
0.5616
0.5889
500,730
+0.01(+1.90%)
Aug 29, 2018
0.5700
0.5910
0.5700
0.5779
833,149
+0.01(+2.10%)
Aug 28, 2018
0.5400
0.5750
0.5400
0.5660
774,123
+0.02(+3.10%)
Aug 27, 2018
0.5400
0.5510
0.5350
0.5490
489,513
+0.01(+1.67%)
Aug 24, 2018
0.5400
0.5550
0.5300
0.5400
524,600
+0.01(+0.95%)
Aug 23, 2018
0.5500
0.5500
0.5265
0.5349
336,013
-0.01(-2.00%)
Aug 22, 2018
0.5200
0.5658
0.5200
0.5458
1,007,928
+0.03(+4.96%)
Aug 21, 2018
0.5100
0.5200
0.5000
0.5200
601,337
+0.01(+1.17%)
Aug 20, 2018
0.5000
0.5140
0.5000
0.5140
406,620
+0.01(+2.80%)
Aug 17, 2018
0.5000
0.5100
0.4900
0.5000
686,400
+0.00(+0.30%)
Aug 16, 2018
0.5000
0.5273
0.4985
0.4985
1,438,398
-0.01(-1.29%)
Aug 15, 2018
0.5237
0.5237
0.5000
0.5050
1,321,784
-0.03(-4.73%)
Aug 14, 2018
0.5506
0.5540
0.5200
0.5301
665,896
-0.02(-4.24%)
Aug 13, 2018
0.5600
0.5800
0.5400
0.5536
673,469
-0.01(-1.49%)
Aug 10, 2018
0.5990
0.5990
0.5550
0.5620
519,100
-0.01(-2.57%)
Aug 09, 2018
0.5700
0.5999
0.5690
0.5768
303,102
+0.01(+1.19%)
Aug 08, 2018
0.6000
0.6000
0.5680
0.5700
596,633
-0.03(-5.00%)
Aug 07, 2018
0.6000
0.6100
0.5900
0.6000
1,071,423
+0.01(+2.49%)
Aug 06, 2018
0.5600
0.5950
0.5600
0.5854
472,692
+0.02(+2.70%)
Aug 03, 2018
0.5800
0.5900
0.5500
0.5700
791,300
-0.01(-1.72%)
Aug 02, 2018
0.6000
0.6000
0.5800
0.5800
861,174
-0.00(-0.68%)
Aug 01, 2018
0.6200
0.6200
0.5829
0.5840
706,489
-0.02(-3.79%)
Jul 31, 2018
0.6600
0.6600
0.5802
0.6070
1,263,656
-0.01(-1.95%)
Jul 30, 2018
0.5700
0.6800
0.5662
0.6191
3,860,863
+0.06(+10.55%)
Jul 27, 2018
0.5490
0.5700
0.5350
0.5600
1,283,800
+0.02(+3.70%)
Jul 26, 2018
0.5200
0.5400
0.5001
0.5400
1,317,164
+0.04(+8.87%)
Jul 25, 2018
0.4912
0.5009
0.4850
0.4960
815,180
-0.00(-0.51%)
Jul 24, 2018
0.5000
0.5018
0.4900
0.4985
474,155
-0.00(-0.30%)
Jul 23, 2018
0.4941
0.5055
0.4862
0.5000
528,952
-0.01(-2.06%)
Jul 20, 2018
0.4900
0.5150
0.4900
0.5105
458,456
+0.02(+3.59%)
Jul 19, 2018
0.5000
0.5002
0.4821
0.4928
588,604
-0.01(-1.68%)
Jul 18, 2018
0.5000
0.5100
0.4959
0.5012
589,386
-0.00(-0.63%)
Jul 17, 2018
0.5000
0.5100
0.4813
0.5044
1,112,522
+0.01(+1.33%)
Jul 16, 2018
0.5100
0.5130
0.4930
0.4978
679,534
-0.01(-2.35%)
Jul 13, 2018
0.5100
0.5150
0.5000
0.5098
875,475
-0.00(-0.95%)
Jul 12, 2018
0.5090
0.5179
0.5000
0.5147
957,910
+0.01(+1.16%)
Jul 11, 2018
0.5212
0.5252
0.5025
0.5088
614,629
-0.00(-0.33%)
Jul 10, 2018
0.5150
0.5325
0.5075
0.5105
606,333
-0.01(-1.92%)
Jul 09, 2018
0.5300
0.5450
0.5130
0.5205
1,113,417
-0.00(-0.48%)
Jul 06, 2018
0.5301
0.5500
0.5200
0.5230
674,012
-0.03(-5.59%)
Jul 05, 2018
0.5588
0.5100
0.5540
1,017,290
+0.03(+5.51%)
Jul 03, 2018
0.5250
0.5250
0.5250
0
-0.00(-0.94%)
Jul 02, 2018
0.5400
0.5600
0.5181
0.5300
583,600
-0.01(-2.14%)
Jun 29, 2018
0.5691
0.5351
0.5416
748,565
-0.01(-1.49%)
Jun 28, 2018
0.5400
0.5500
0.5255
0.5498
624,712
+0.01(+1.81%)
Jun 27, 2018
0.5200
0.5629
0.5200
0.5400
1,478,363
+0.02(+4.43%)
Jun 26, 2018
0.5300
0.5600
0.5005
0.5171
903,636
-0.00(-0.56%)
Jun 25, 2018
0.5500
0.5540
0.5124
0.5200
600,391
-0.03(-5.45%)
Jun 22, 2018
0.5100
0.5500
0.5000
0.5500
839,146
+0.04(+8.29%)
Jun 21, 2018
0.5200
0.5200
0.4950
0.5079
588,467
+0.00(+0.36%)
Jun 20, 2018
0.5000
0.5189
0.4850
0.5061
729,544
+0.02(+3.29%)
Jun 19, 2018
0.5070
0.5100
0.4700
0.4900
886,940
-0.02(-4.39%)
Jun 18, 2018
0.5160
0.5300
0.4900
0.5125
973,575
-0.00(-0.72%)
Jun 15, 2018
0.5271
0.5080
0.5162
928,214
-0.01(-2.07%)
Jun 14, 2018
0.5400
0.5546
0.5200
0.5271
627,912
-0.01(-2.39%)
Jun 13, 2018
0.5612
0.5700
0.5351
0.5400
1,111,619
-0.02(-3.50%)
Jun 12, 2018
0.5900
0.5900
0.5500
0.5596
1,298,480
-0.02(-3.72%)
Jun 11, 2018
0.5950
0.6000
0.5699
0.5812
1,286,937
-0.01(-1.99%)
Jun 08, 2018
0.5600
0.5964
0.5600
0.5930
1,064,923
+0.03(+5.33%)
Jun 07, 2018
0.6200
0.6200
0.5500
0.5630
1,440,125
-0.05(-8.78%)
Jun 06, 2018
0.5710
0.6172
3,746,283
-0.03(-5.05%)
Jun 05, 2018
0.4800
0.6899
0.4800
0.6500
5,939,556
+0.17(+35.42%)
Jun 04, 2018
0.4900
0.4900
0.4702
0.4800
1,115,989
-0.01(-2.04%)
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.