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 08, 2023
0.2200
0.2297
0.2200
0.2289
1,629,909
+0.01(+4.81%)
May 05, 2023
0.2175
0.2200
0.2150
0.2184
1,107,300
+0.00(+0.69%)
May 04, 2023
0.2180
0.2248
0.2124
0.2169
1,827,816
+0.00(+0.32%)
May 03, 2023
0.2199
0.2289
0.2153
0.2162
1,980,044
+0.00(+0.42%)
May 02, 2023
0.2200
0.2297
0.2152
0.2153
1,669,301
-0.00(-1.33%)
May 01, 2023
0.2175
0.2234
0.2122
0.2182
1,949,016
+0.01(+4.50%)
Apr 28, 2023
0.2248
0.2269
0.2088
0.2088
15,633,099
-0.01(-5.43%)
Apr 27, 2023
0.2300
0.2315
0.2200
0.2208
1,955,956
-0.00(-1.91%)
Apr 26, 2023
0.2200
0.2300
0.2189
0.2251
1,763,395
+0.01(+2.41%)
Apr 25, 2023
0.2205
0.2290
0.2160
0.2198
1,437,170
-0.00(-0.95%)
Apr 24, 2023
0.2248
0.2307
0.2205
0.2219
1,807,471
-0.00(-1.38%)
Apr 21, 2023
0.2300
0.2367
0.2250
0.2250
986,561
-0.01(-3.89%)
Apr 20, 2023
0.2317
0.2360
0.2317
0.2341
508,713
+0.00(+1.74%)
Apr 19, 2023
0.2524
0.2560
0.2300
0.2301
2,545,302
-0.03(-11.12%)
Apr 18, 2023
0.2500
0.2598
0.2500
0.2589
843,957
+0.01(+5.37%)
Apr 17, 2023
0.2710
0.2715
0.2400
0.2457
2,714,780
-0.03(-9.54%)
Apr 14, 2023
0.2800
0.2865
0.2715
0.2716
1,557,988
-0.01(-2.30%)
Apr 13, 2023
0.2700
0.2865
0.2700
0.2780
3,188,934
+0.01(+3.93%)
Apr 12, 2023
0.2600
0.2690
0.2590
0.2675
1,094,844
+0.00(+1.75%)
Apr 11, 2023
0.2500
0.2648
0.2435
0.2629
1,901,223
+0.02(+7.88%)
Apr 10, 2023
0.2488
0.2488
0.2420
0.2437
594,422
-0.01(-2.52%)
Apr 06, 2023
0.2400
0.2500
0.2400
0.2500
742,253
+0.01(+2.04%)
Apr 05, 2023
0.2420
0.2450
0.2350
0.2450
1,036,649
+0.00(+1.45%)
Apr 04, 2023
0.2360
0.2450
0.2360
0.2415
610,449
+0.00(+0.63%)
Apr 03, 2023
0.2467
0.2498
0.2356
0.2400
1,309,749
+0.00(+0.50%)
Mar 31, 2023
0.2400
0.2500
0.2386
0.2388
1,156,177
-0.01(-2.45%)
Mar 30, 2023
0.2400
0.2459
0.2303
0.2448
1,587,402
+0.00(+1.12%)
Mar 29, 2023
0.2310
0.2500
0.2300
0.2421
1,350,749
+0.01(+3.46%)
Mar 28, 2023
0.2235
0.2347
0.2235
0.2340
920,618
+0.01(+2.86%)
Mar 27, 2023
0.2280
0.2300
0.2200
0.2275
509,063
+0.01(+2.52%)
Mar 24, 2023
0.2275
0.2298
0.2217
0.2219
601,182
-0.01(-2.89%)
Mar 23, 2023
0.2202
0.2339
0.2202
0.2285
744,822
+0.00(+1.96%)
Mar 22, 2023
0.2336
0.2336
0.2200
0.2241
866,504
-0.01(-4.43%)
Mar 21, 2023
0.2220
0.2345
0.2209
0.2345
1,431,252
+0.01(+4.73%)
Mar 20, 2023
0.2120
0.2239
0.2120
0.2239
1,273,005
+0.01(+4.14%)
Mar 17, 2023
0.2170
0.2200
0.2121
0.2150
1,046,879
-0.00(-1.87%)
Mar 16, 2023
0.2200
0.2191
0.2128
0.2191
359,532
+0.00(+1.44%)
Mar 15, 2023
0.2164
0.2185
0.2120
0.2160
748,053
-0.00(-0.83%)
Mar 14, 2023
0.2123
0.2195
0.2107
0.2178
901,961
+0.01(+3.57%)
Mar 13, 2023
0.2110
0.2198
0.2090
0.2103
1,506,747
-0.00(-0.47%)
Mar 10, 2023
0.2198
0.2198
0.2100
0.2113
1,183,312
-0.00(-1.03%)
Mar 09, 2023
0.2130
0.2160
0.2117
0.2135
968,030
+0.00(+0.00%)
Mar 08, 2023
0.2144
0.2144
0.2121
0.2135
365,642
+0.00(+0.66%)
Mar 07, 2023
0.2121
0.2150
0.2120
0.2121
499,306
-0.00(-1.85%)
Mar 06, 2023
0.2100
0.2234
0.2100
0.2161
1,311,560
-0.00(-2.22%)
Mar 03, 2023
0.2150
0.2210
0.2130
0.2210
510,133
+0.01(+3.76%)
Mar 02, 2023
0.2150
0.2170
0.2100
0.2130
1,294,271
-0.00(-0.93%)
Mar 01, 2023
0.2150
0.2210
0.2150
0.2150
614,177
-0.01(-3.76%)
Feb 28, 2023
0.2198
0.2234
0.2142
0.2234
728,849
+0.01(+3.91%)
Feb 27, 2023
0.2200
0.2233
0.2150
0.2150
602,893
-0.01(-2.67%)
Feb 24, 2023
0.2230
0.2280
0.2180
0.2209
998,131
-0.01(-3.96%)
Feb 23, 2023
0.2290
0.2300
0.2238
0.2300
570,309
+0.00(+0.88%)
Feb 22, 2023
0.2280
0.2280
0.2180
0.2280
696,471
+0.01(+3.35%)
Feb 21, 2023
0.2200
0.2270
0.2201
0.2206
1,228,267
-0.01(-2.82%)
Feb 17, 2023
0.2238
0.2275
0.2230
0.2270
585,519
-0.00(-0.22%)
Feb 16, 2023
0.2300
0.2319
0.2200
0.2275
2,410,510
+0.01(+5.32%)
Feb 15, 2023
0.2220
0.2222
0.2160
0.2160
889,839
-0.00(-1.73%)
Feb 14, 2023
0.2215
0.2250
0.2156
0.2198
573,916
-0.00(-0.54%)
Feb 13, 2023
0.2200
0.2290
0.2161
0.2210
950,416
-0.00(-1.34%)
Feb 10, 2023
0.2250
0.2300
0.2144
0.2240
1,366,882
-0.00(-0.36%)
Feb 09, 2023
0.2201
0.2248
0.2141
0.2248
1,173,696
+0.01(+4.07%)
Feb 08, 2023
0.2200
0.2238
0.2160
0.2160
1,094,563
-0.00(-1.91%)
Feb 07, 2023
0.2230
0.2250
0.2200
0.2202
1,312,955
-0.00(-1.08%)
Feb 06, 2023
0.2270
0.2270
0.2220
0.2226
999,037
-0.00(-1.94%)
Feb 03, 2023
0.2270
0.2300
0.2220
0.2270
1,497,143
+0.00(+0.89%)
Feb 02, 2023
0.2250
0.2283
0.2249
0.2250
2,445,850
+0.00(+0.90%)
Feb 01, 2023
0.2240
0.2300
0.2200
0.2230
2,044,459
+0.00(+1.36%)
Jan 31, 2023
0.2153
0.2369
0.2153
0.2200
5,309,540
-0.03(-11.00%)
Jan 30, 2023
0.2483
0.2501
0.2100
0.2472
1,992,160
-0.00(-0.04%)
Jan 27, 2023
0.2428
0.2485
0.2400
0.2473
855,313
+0.01(+2.96%)
Jan 26, 2023
0.2442
0.2480
0.2402
0.2402
544,326
-0.00(-0.54%)
Jan 25, 2023
0.2500
0.2500
0.2406
0.2415
734,225
-0.01(-3.32%)
Jan 24, 2023
0.2504
0.2550
0.2460
0.2498
730,210
-0.01(-2.04%)
Jan 23, 2023
0.2600
0.2600
0.2460
0.2550
1,125,890
-0.00(-1.16%)
Jan 20, 2023
0.2580
0.2598
0.2512
0.2580
457,316
+0.01(+3.20%)
Jan 19, 2023
0.2600
0.2600
0.2500
0.2500
700,496
-0.00(-0.44%)
Jan 18, 2023
0.2600
0.2659
0.2502
0.2511
1,253,939
-0.01(-3.61%)
Jan 17, 2023
0.2700
0.2675
0.2600
0.2605
1,302,857
-0.01(-3.52%)
Jan 13, 2023
0.2700
0.2724
0.2626
0.2700
1,421,861
+0.00(+0.00%)
Jan 12, 2023
0.2600
0.2700
0.2514
0.2700
1,340,125
+0.01(+4.13%)
Jan 11, 2023
0.2525
0.2596
0.2425
0.2593
1,143,325
+0.01(+4.14%)
Jan 10, 2023
0.2440
0.2495
0.2321
0.2490
1,565,975
+0.00(+0.00%)
Jan 09, 2023
0.2380
0.2490
0.2326
0.2490
651,228
+0.01(+4.62%)
Jan 06, 2023
0.2348
0.2390
0.2300
0.2380
957,440
+0.01(+2.23%)
Jan 05, 2023
0.2231
0.2347
0.2221
0.2328
1,036,588
+0.01(+3.01%)
Jan 04, 2023
0.2200
0.2260
0.2131
0.2260
1,259,032
+0.01(+4.44%)
Jan 03, 2023
0.2176
0.2239
0.2100
0.2164
1,594,766
-0.00(-1.99%)
Dec 30, 2022
0.2100
0.2208
0.2100
0.2208
1,075,160
+0.01(+3.91%)
Dec 29, 2022
0.2100
0.2195
0.2091
0.2125
1,559,996
+0.00(+1.67%)
Dec 28, 2022
0.2115
0.2150
0.2050
0.2090
2,457,156
-0.00(-1.18%)
Dec 27, 2022
0.2234
0.2269
0.2101
0.2115
1,691,496
-0.01(-5.28%)
Dec 23, 2022
0.2211
0.2280
0.2200
0.2233
858,842
+0.00(+1.00%)
Dec 22, 2022
0.2280
0.2348
0.2200
0.2211
1,933,693
-0.01(-3.62%)
Dec 21, 2022
0.2200
0.2300
0.2200
0.2294
616,934
+0.00(+0.92%)
Dec 20, 2022
0.2230
0.2380
0.2200
0.2273
1,312,047
+0.00(+1.88%)
Dec 19, 2022
0.2277
0.2325
0.2210
0.2231
796,900
-0.00(-2.02%)
Dec 16, 2022
0.2225
0.2294
0.2100
0.2277
2,929,327
+0.01(+2.99%)
Dec 15, 2022
0.2307
0.2370
0.2211
0.2211
1,148,483
-0.01(-4.16%)
Dec 14, 2022
0.2310
0.2389
0.2300
0.2307
577,003
-0.00(-1.37%)
Dec 13, 2022
0.2324
0.2400
0.2310
0.2339
845,872
-0.00(-0.30%)
Dec 12, 2022
0.2450
0.2450
0.2340
0.2346
883,237
-0.00(-1.92%)
Dec 09, 2022
0.2390
0.2450
0.2340
0.2392
1,212,203
+0.00(+0.29%)
Dec 08, 2022
0.2480
0.2480
0.2345
0.2385
998,036
-0.01(-3.83%)
Dec 07, 2022
0.2500
0.2551
0.2400
0.2480
733,805
-0.01(-2.21%)
Dec 06, 2022
0.2600
0.2600
0.2502
0.2536
635,121
-0.01(-2.39%)
Dec 05, 2022
0.2500
0.2598
0.2473
0.2598
1,068,175
+0.01(+2.89%)
Dec 02, 2022
0.2457
0.2544
0.2450
0.2525
857,119
-0.00(-0.20%)
Dec 01, 2022
0.2445
0.2530
0.2380
0.2530
937,268
+0.02(+7.66%)
Nov 30, 2022
0.2393
0.2465
0.2350
0.2350
1,339,146
-0.01(-2.37%)
Nov 29, 2022
0.2452
0.2479
0.2359
0.2407
588,573
+0.00(+0.21%)
Nov 28, 2022
0.2600
0.2590
0.2400
0.2402
931,250
-0.01(-3.61%)
Nov 25, 2022
0.2494
0.2530
0.2451
0.2492
282,829
-0.00(-0.32%)
Nov 23, 2022
0.2500
0.2599
0.2400
0.2500
940,080
+0.00(+1.01%)
Nov 22, 2022
0.2400
0.2500
0.2400
0.2475
575,301
-0.00(-0.92%)
Nov 21, 2022
0.2480
0.2498
0.2326
0.2498
1,870,879
+0.00(+1.54%)
Nov 18, 2022
0.2505
0.2519
0.2416
0.2460
835,584
-0.00(-1.87%)
Nov 17, 2022
0.2560
0.2585
0.2505
0.2507
627,866
-0.01(-2.87%)
Nov 16, 2022
0.2630
0.2700
0.2505
0.2581
903,241
-0.01(-2.12%)
Nov 15, 2022
0.2705
0.2749
0.2630
0.2637
977,662
-0.00(-1.09%)
Nov 14, 2022
0.2800
0.2800
0.2652
0.2666
1,331,998
-0.01(-5.23%)
Nov 11, 2022
0.2624
0.2845
0.2601
0.2813
2,035,516
+0.02(+6.35%)
Nov 10, 2022
0.2548
0.2648
0.2504
0.2645
1,668,679
+0.01(+3.73%)
Nov 09, 2022
0.2600
0.2600
0.2502
0.2550
1,456,454
-0.01(-1.92%)
Nov 08, 2022
0.2516
0.2620
0.2469
0.2600
1,324,616
+0.01(+3.17%)
Nov 07, 2022
0.2550
0.2574
0.2464
0.2520
1,123,305
-0.00(-0.28%)
Nov 04, 2022
0.2600
0.2630
0.2518
0.2527
1,501,568
-0.00(-0.12%)
Nov 03, 2022
0.2560
0.2564
0.2502
0.2530
807,804
-0.01(-2.62%)
Nov 02, 2022
0.2490
0.2598
0.2451
0.2598
1,226,617
+0.01(+3.92%)
Nov 01, 2022
0.2500
0.2600
0.2451
0.2500
1,702,384
-0.00(-1.19%)
Oct 31, 2022
0.2422
0.2530
0.2400
0.2530
2,492,025
+0.01(+3.05%)
Oct 28, 2022
0.2440
0.2478
0.2407
0.2455
577,259
+0.00(+0.20%)
Oct 27, 2022
0.2500
0.2500
0.2396
0.2450
1,308,015
+0.00(+0.70%)
Oct 26, 2022
0.2400
0.2484
0.2400
0.2433
896,704
-0.00(-0.57%)
Oct 25, 2022
0.2337
0.2448
0.2329
0.2447
1,030,539
+0.01(+5.25%)
Oct 24, 2022
0.2310
0.2376
0.2299
0.2325
921,366
+0.00(+1.09%)
Oct 21, 2022
0.2360
0.2424
0.2300
0.2300
1,553,614
-0.00(-2.04%)
Oct 20, 2022
0.2342
0.2388
0.2336
0.2348
684,202
-0.00(-0.09%)
Oct 19, 2022
0.2398
0.2398
0.2310
0.2350
773,640
-0.00(-1.59%)
Oct 18, 2022
0.2370
0.2424
0.2331
0.2388
1,119,001
+0.00(+0.76%)
Oct 17, 2022
0.2303
0.2424
0.2290
0.2370
4,106,946
+0.01(+2.24%)
Oct 14, 2022
0.2497
0.2500
0.2300
0.2318
1,272,210
-0.00(-1.15%)
Oct 13, 2022
0.2342
0.2360
0.2281
0.2345
923,802
-0.00(-0.80%)
Oct 12, 2022
0.2375
0.2377
0.2285
0.2364
1,474,577
-0.00(-1.50%)
Oct 11, 2022
0.2378
0.2400
0.2350
0.2400
718,291
+0.00(+0.08%)
Oct 10, 2022
0.2441
0.2457
0.2304
0.2398
923,813
-0.00(-0.08%)
Oct 07, 2022
0.2400
0.2430
0.2390
0.2400
516,204
-0.00(-0.50%)
Oct 06, 2022
0.2424
0.2444
0.2400
0.2412
754,571
-0.00(-0.29%)
Oct 05, 2022
0.2435
0.2438
0.2373
0.2419
1,144,820
-0.00(-0.66%)
Oct 04, 2022
0.2400
0.2448
0.2376
0.2435
1,997,363
+0.00(+1.37%)
Oct 03, 2022
0.2417
0.2448
0.2373
0.2402
1,088,247
-0.00(-1.60%)
Sep 30, 2022
0.2457
0.2490
0.2400
0.2441
1,649,629
-0.00(-1.85%)
Sep 29, 2022
0.2548
0.2548
0.2405
0.2487
1,074,476
+0.00(+0.32%)
Sep 28, 2022
0.2308
0.2525
0.2307
0.2479
1,977,274
+0.02(+7.78%)
Sep 27, 2022
0.2328
0.2338
0.2260
0.2300
1,273,020
+0.00(+1.32%)
Sep 26, 2022
0.2331
0.2394
0.2261
0.2270
1,941,381
-0.01(-3.20%)
Sep 23, 2022
0.2430
0.2448
0.2300
0.2345
2,179,050
-0.01(-4.29%)
Sep 22, 2022
0.2538
0.2550
0.2400
0.2450
1,468,972
-0.01(-2.89%)
Sep 21, 2022
0.2420
0.2578
0.2400
0.2523
1,287,796
+0.01(+4.60%)
Sep 20, 2022
0.2500
0.2530
0.2400
0.2412
2,258,349
-0.01(-5.41%)
Sep 19, 2022
0.2600
0.2600
0.2500
0.2550
2,430,857
-0.00(-1.47%)
Sep 16, 2022
0.2690
0.2729
0.2550
0.2588
2,035,728
-0.01(-4.22%)
Sep 15, 2022
0.2740
0.2789
0.2700
0.2702
983,012
-0.00(-1.75%)
Sep 14, 2022
0.2700
0.2764
0.2690
0.2750
757,850
-0.01(-1.79%)
Sep 13, 2022
0.2800
0.2826
0.2730
0.2800
990,695
+0.00(+0.00%)
Sep 12, 2022
0.2840
0.2875
0.2800
0.2800
893,997
-0.00(-1.75%)
Sep 09, 2022
0.2770
0.2850
0.2746
0.2850
1,133,756
+0.01(+2.78%)
Sep 08, 2022
0.2714
0.2797
0.2706
0.2773
757,721
+0.00(+0.98%)
Sep 07, 2022
0.2755
0.2795
0.2700
0.2746
771,012
-0.00(-0.51%)
Sep 06, 2022
0.2900
0.2948
0.2633
0.2760
2,577,256
-0.01(-4.10%)
Sep 02, 2022
0.2953
0.2953
0.2830
0.2878
1,011,721
-0.00(-0.42%)
Sep 01, 2022
0.2948
0.2975
0.2863
0.2890
759,054
-0.01(-2.03%)
Aug 31, 2022
0.2900
0.3010
0.2865
0.2950
899,132
+0.01(+1.83%)
Aug 30, 2022
0.2981
0.3000
0.2830
0.2897
1,252,836
-0.01(-2.72%)
Aug 29, 2022
0.2987
0.3067
0.2920
0.2978
1,263,700
-0.00(-0.30%)
Aug 26, 2022
0.3089
0.3089
0.2955
0.2987
662,599
-0.01(-2.32%)
Aug 25, 2022
0.3077
0.3084
0.2970
0.3058
593,092
+0.00(+0.26%)
Aug 24, 2022
0.3028
0.3070
0.2928
0.3050
721,667
+0.01(+1.70%)
Aug 23, 2022
0.2997
0.3047
0.2950
0.2999
590,258
-0.00(-0.03%)
Aug 22, 2022
0.3200
0.3200
0.2890
0.3000
1,243,009
-0.00(-0.17%)
Aug 19, 2022
0.3050
0.3092
0.3000
0.3005
902,099
-0.01(-2.59%)
Aug 18, 2022
0.3100
0.3179
0.3060
0.3085
926,779
-0.00(-1.44%)
Aug 17, 2022
0.3235
0.3240
0.3050
0.3130
1,598,317
-0.01(-4.11%)
Aug 16, 2022
0.3299
0.3299
0.3205
0.3264
1,265,927
-0.00(-0.49%)
Aug 15, 2022
0.3300
0.3328
0.3203
0.3280
1,214,103
-0.01(-1.68%)
Aug 12, 2022
0.3300
0.3346
0.3220
0.3336
1,518,518
+0.01(+1.71%)
Aug 11, 2022
0.3200
0.3316
0.3200
0.3280
1,537,084
+0.00(+0.95%)
Aug 10, 2022
0.3200
0.3279
0.3150
0.3249
1,040,751
+0.01(+2.78%)
Aug 09, 2022
0.3400
0.3400
0.3153
0.3161
1,201,269
-0.01(-4.21%)
Aug 08, 2022
0.3198
0.3400
0.3128
0.3300
3,334,323
+0.02(+5.36%)
Aug 05, 2022
0.3127
0.3185
0.3070
0.3132
1,020,780
-0.00(-1.17%)
Aug 04, 2022
0.3000
0.3169
0.3038
0.3169
815,465
+0.01(+2.36%)
Aug 03, 2022
0.3048
0.3142
0.3014
0.3096
794,279
+0.00(+1.57%)
Aug 02, 2022
0.3106
0.3200
0.2920
0.3048
1,717,841
-0.01(-2.43%)
Aug 01, 2022
0.3200
0.3268
0.3010
0.3124
972,270
-0.01(-1.98%)
Jul 29, 2022
0.3190
0.3190
0.3000
0.3187
1,488,037
+0.01(+1.72%)
Jul 28, 2022
0.3300
0.3370
0.3052
0.3133
3,497,379
-0.01(-2.73%)
Jul 27, 2022
0.2800
0.3619
0.2725
0.3221
15,310,702
+0.05(+20.41%)
Jul 26, 2022
0.2800
0.2820
0.2625
0.2675
1,803,198
-0.00(-0.93%)
Jul 25, 2022
0.2750
0.2800
0.2700
0.2700
1,118,368
-0.00(-0.52%)
Jul 22, 2022
0.2795
0.2851
0.2700
0.2714
1,071,990
-0.01(-3.07%)
Jul 21, 2022
0.2800
0.2884
0.2726
0.2800
1,051,920
-0.01(-2.03%)
Jul 20, 2022
0.2830
0.2890
0.2802
0.2858
1,136,145
+0.01(+2.00%)
Jul 19, 2022
0.2700
0.2848
0.2700
0.2802
1,841,810
+0.01(+3.74%)
Jul 18, 2022
0.2700
0.2780
0.2619
0.2701
1,195,415
-0.00(-1.71%)
Jul 15, 2022
0.2664
0.2748
0.2631
0.2748
506,033
+0.01(+1.97%)
Jul 14, 2022
0.2734
0.2800
0.2633
0.2695
1,278,566
-0.01(-2.36%)
Jul 13, 2022
0.2700
0.2769
0.2605
0.2760
966,827
+0.01(+2.83%)
Jul 12, 2022
0.2659
0.2708
0.2652
0.2684
721,510
+0.00(+0.68%)
Jul 11, 2022
0.2797
0.2800
0.2651
0.2666
524,468
-0.01(-3.51%)
Jul 08, 2022
0.2800
0.2848
0.2710
0.2763
1,436,492
-0.00(-0.93%)
Jul 07, 2022
0.2689
0.2798
0.2610
0.2789
1,381,866
+0.02(+7.27%)
Jul 06, 2022
0.2505
0.2690
0.2505
0.2600
2,565,108
+0.01(+2.65%)
Jul 05, 2022
0.2590
0.2602
0.2500
0.2533
2,308,881
-0.01(-4.13%)
Jul 01, 2022
0.2600
0.2698
0.2600
0.2642
1,008,823
+0.00(+1.38%)
Jun 30, 2022
0.2601
0.2629
0.2533
0.2606
1,212,638
+0.00(+1.76%)
Jun 29, 2022
0.2716
0.2732
0.2552
0.2561
1,946,344
-0.01(-3.72%)
Jun 28, 2022
0.2872
0.2884
0.2650
0.2660
1,147,563
-0.01(-4.21%)
Jun 27, 2022
0.2732
0.2800
0.2700
0.2777
1,014,608
+0.00(+0.43%)
Jun 24, 2022
0.2643
0.2798
0.2591
0.2765
2,989,477
+0.02(+6.02%)
Jun 23, 2022
0.2600
0.2633
0.2550
0.2608
2,334,392
-0.00(-0.95%)
Jun 22, 2022
0.2738
0.2784
0.2608
0.2633
1,939,462
-0.01(-5.08%)
Jun 21, 2022
0.2750
0.2829
0.2600
0.2774
1,791,693
+0.01(+2.44%)
Jun 17, 2022
0.2766
0.2773
0.2700
0.2708
1,069,427
-0.01(-3.25%)
Jun 16, 2022
0.2793
0.2800
0.2700
0.2799
1,406,350
+0.00(+0.72%)
Jun 15, 2022
0.2752
0.2872
0.2710
0.2779
1,828,403
+0.00(+1.42%)
Jun 14, 2022
0.2784
0.2884
0.2708
0.2740
1,545,763
-0.01(-2.14%)
Jun 13, 2022
0.2923
0.2990
0.2700
0.2800
2,637,012
-0.02(-6.67%)
Jun 10, 2022
0.2950
0.3015
0.2920
0.3000
2,067,109
-0.00(-1.06%)
Jun 09, 2022
0.3100
0.3106
0.2973
0.3032
1,709,901
-0.01(-2.94%)
Jun 08, 2022
0.3100
0.3148
0.3058
0.3124
879,596
+0.00(+0.97%)
Jun 07, 2022
0.3049
0.3136
0.3045
0.3094
865,887
+0.00(+0.59%)
Jun 06, 2022
0.3126
0.3133
0.3001
0.3076
1,533,729
+0.00(+0.29%)
Jun 03, 2022
0.3059
0.3133
0.3052
0.3067
928,597
-0.01(-3.40%)
Jun 02, 2022
0.3000
0.3179
0.2976
0.3175
2,607,728
+0.03(+9.48%)
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.