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
Comstock Inc
(NY:
LODE
)
0.2500
+0.0044 (+1.79%)
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
0.9240
0.9455
0.8550
0.9300
155,440
+0.03(+3.51%)
May 30, 2019
0.9000
0.9200
0.8600
0.8985
79,412
+0.03(+3.34%)
May 29, 2019
0.9005
0.9100
0.8150
0.8695
107,842
-0.01(-0.57%)
May 28, 2019
0.9200
0.9600
0.8000
0.8745
250,239
-0.04(-4.37%)
May 24, 2019
0.9370
0.9750
0.9000
0.9145
92,020
-0.02(-2.40%)
May 23, 2019
0.9990
0.9990
0.9255
0.9370
123,587
+0.04(+4.11%)
May 22, 2019
0.9705
0.9750
0.8950
0.9000
217,266
-0.07(-7.26%)
May 21, 2019
1.020
1.020
0.9250
0.9705
108,461
-0.02(-1.52%)
May 20, 2019
1.072
1.075
0.9500
0.9855
173,110
-0.06(-5.74%)
May 17, 2019
1.075
1.115
1.005
1.046
182,500
-0.01(-0.90%)
May 16, 2019
1.150
1.150
1.055
1.055
206,409
-0.06(-5.13%)
May 15, 2019
1.163
1.350
1.020
1.112
788,170
+0.03(+2.49%)
May 14, 2019
1.185
1.200
1.052
1.085
149,670
-0.06(-5.49%)
May 13, 2019
1.226
1.250
1.127
1.148
127,671
-0.04(-3.53%)
May 10, 2019
1.295
1.295
1.120
1.190
173,760
-0.03(-2.10%)
May 09, 2019
1.163
1.390
1.108
1.216
805,539
+0.10(+8.82%)
May 08, 2019
1.170
1.170
1.100
1.117
97,241
-0.02(-1.89%)
May 07, 2019
1.150
1.200
1.127
1.139
90,829
-0.01(-1.00%)
May 06, 2019
1.195
1.207
1.135
1.150
123,791
-0.06(-4.96%)
May 03, 2019
1.125
1.210
1.125
1.210
89,560
+0.06(+5.58%)
May 02, 2019
1.200
1.215
1.125
1.146
111,065
-0.05(-4.50%)
May 01, 2019
1.200
1.225
1.175
1.200
120,794
-0.05(-4.00%)
Apr 30, 2019
1.284
1.286
1.170
1.250
116,501
+0.00(+0.00%)
Apr 29, 2019
1.145
1.300
1.135
1.250
220,557
+0.12(+11.11%)
Apr 26, 2019
1.130
1.145
1.095
1.125
43,320
+0.00(+0.00%)
Apr 25, 2019
1.130
1.150
1.080
1.125
91,429
-0.02(-2.17%)
Apr 24, 2019
1.169
1.180
1.125
1.150
55,377
+0.00(+0.00%)
Apr 23, 2019
1.120
1.300
1.116
1.150
205,366
+0.00(+0.00%)
Apr 22, 2019
1.139
1.175
1.100
1.150
60,624
+0.02(+2.22%)
Apr 18, 2019
1.100
1.175
1.075
1.125
48,640
-0.02(-1.75%)
Apr 17, 2019
1.132
1.175
1.125
1.145
89,353
+0.00(+0.00%)
Apr 16, 2019
1.175
1.175
1.050
1.145
99,488
-0.00(-0.43%)
Apr 15, 2019
1.150
1.175
1.130
1.150
96,885
+0.00(+0.09%)
Apr 12, 2019
1.100
1.170
1.100
1.149
128,700
+0.03(+3.05%)
Apr 11, 2019
1.150
1.190
1.087
1.115
120,611
-0.06(-5.11%)
Apr 10, 2019
1.200
1.200
1.100
1.175
185,692
+0.03(+2.17%)
Apr 09, 2019
0.9750
1.185
0.9750
1.150
647,403
+0.10(+9.52%)
Apr 08, 2019
1.000
1.050
0.9800
1.050
108,167
+0.02(+1.84%)
Apr 05, 2019
0.9980
1.050
0.9980
1.031
87,240
-0.02(-1.58%)
Apr 04, 2019
1.001
1.050
0.9980
1.048
107,746
-0.00(-0.24%)
Apr 03, 2019
1.010
1.050
0.9780
1.050
88,424
-0.02(-2.01%)
Apr 02, 2019
1.050
1.071
0.9700
1.071
71,450
+0.04(+3.53%)
Apr 01, 2019
1.081
1.081
0.9900
1.035
96,587
-0.02(-1.43%)
Mar 29, 2019
1.008
1.092
1.000
1.050
87,520
-0.02(-1.82%)
Mar 28, 2019
1.050
1.100
1.005
1.069
120,579
-0.02(-1.43%)
Mar 27, 2019
1.045
1.124
1.015
1.085
207,373
+0.03(+3.33%)
Mar 26, 2019
0.9760
1.075
0.9350
1.050
230,384
+0.07(+7.36%)
Mar 25, 2019
0.9500
0.9865
0.9185
0.9780
136,331
-0.01(-0.96%)
Mar 22, 2019
0.9875
0.9875
0.9350
0.9875
164,240
-0.01(-0.70%)
Mar 21, 2019
0.9000
0.9945
0.8750
0.9945
289,135
+0.09(+10.50%)
Mar 20, 2019
0.8500
0.9245
0.8435
0.9000
233,200
+0.06(+6.51%)
Mar 19, 2019
0.8250
0.8600
0.8000
0.8450
304,389
+0.03(+4.32%)
Mar 18, 2019
0.8050
0.8100
0.7755
0.8100
94,583
-0.02(-2.99%)
Mar 15, 2019
0.8000
0.8350
0.7900
0.8350
70,000
+0.01(+1.21%)
Mar 14, 2019
0.8050
0.8250
0.7965
0.8250
116,273
+0.01(+1.23%)
Mar 13, 2019
0.8300
0.8300
0.8005
0.8150
65,045
-0.01(-1.21%)
Mar 12, 2019
0.8200
0.8250
0.7855
0.8250
134,888
+0.01(+0.61%)
Mar 11, 2019
0.8000
0.8200
0.7800
0.8200
100,871
+0.02(+3.14%)
Mar 08, 2019
0.7600
0.8050
0.7550
0.7950
141,880
+0.02(+1.92%)
Mar 07, 2019
0.7700
0.7900
0.7625
0.7800
91,539
-0.01(-0.64%)
Mar 06, 2019
0.7790
0.7995
0.7700
0.7850
147,571
-0.03(-3.09%)
Mar 05, 2019
0.7790
0.8200
0.7625
0.8100
154,695
-0.01(-1.22%)
Mar 04, 2019
0.8200
0.8250
0.7750
0.8200
180,114
-0.01(-0.61%)
Mar 01, 2019
0.8000
0.8250
0.7900
0.8250
173,460
+0.02(+3.12%)
Feb 28, 2019
0.8400
0.8400
0.7750
0.8000
306,494
-0.05(-5.88%)
Feb 27, 2019
0.9000
0.9500
0.8000
0.8500
969,505
-0.20(-19.05%)
Feb 26, 2019
0.8100
1.300
0.7500
1.050
2,521,100
+0.24(+29.23%)
Feb 25, 2019
0.8100
0.8125
0.7725
0.8125
78,155
+0.01(+1.56%)
Feb 22, 2019
0.7500
0.8000
0.7500
0.8000
169,440
-0.01(-1.54%)
Feb 21, 2019
0.7500
0.8125
0.7400
0.8125
89,587
+0.02(+2.85%)
Feb 20, 2019
0.7900
0.7900
0.7500
0.7900
149,687
-0.00(-0.25%)
Feb 19, 2019
0.8085
0.8085
0.7600
0.7920
223,266
-0.01(-1.00%)
Feb 15, 2019
0.7500
0.8000
0.7500
0.8000
59,600
+0.05(+6.67%)
Feb 14, 2019
0.7500
0.8000
0.7000
0.7500
83,050
-0.02(-2.53%)
Feb 13, 2019
0.7845
0.8000
0.7550
0.7695
113,078
-0.00(-0.06%)
Feb 12, 2019
0.7600
0.7700
0.7250
0.7700
98,252
+0.05(+6.21%)
Feb 11, 2019
0.7450
0.7500
0.7250
0.7250
169,293
-0.03(-3.33%)
Feb 08, 2019
0.7500
0.7500
0.7000
0.7500
186,280
+0.00(+0.00%)
Feb 07, 2019
0.7800
0.8000
0.7275
0.7500
239,979
-0.05(-5.66%)
Feb 06, 2019
0.8500
0.8500
0.7750
0.7950
223,348
-0.02(-2.45%)
Feb 05, 2019
0.8500
0.9000
0.7750
0.8150
530,048
+0.02(+2.45%)
Feb 04, 2019
0.8830
0.8850
0.7955
0.7955
484,845
-0.10(-11.61%)
Feb 01, 2019
0.9000
0.9000
0.8000
0.9000
117,760
+0.02(+2.27%)
Jan 31, 2019
0.9375
0.9375
0.8000
0.8800
209,059
-0.07(-7.37%)
Jan 30, 2019
0.8500
0.9500
0.8000
0.9500
402,732
+0.10(+11.76%)
Jan 29, 2019
0.8250
0.8625
0.7475
0.8500
278,723
+0.03(+3.03%)
Jan 28, 2019
0.8125
0.9250
0.7500
0.8250
1,121,869
+0.12(+17.86%)
Jan 25, 2019
0.6500
0.7000
0.6500
0.7000
156,300
+0.05(+7.53%)
Jan 24, 2019
0.6500
0.6610
0.6450
0.6510
102,663
+0.00(+0.54%)
Jan 23, 2019
0.6575
0.6720
0.6400
0.6475
233,641
-0.02(-2.63%)
Jan 22, 2019
0.7000
0.7000
0.6580
0.6650
95,548
-0.03(-5.00%)
Jan 18, 2019
0.7000
0.7000
0.6500
0.7000
75,760
+0.01(+1.52%)
Jan 17, 2019
0.7055
0.7055
0.6750
0.6895
112,719
+0.00(+0.66%)
Jan 16, 2019
0.6750
0.7565
0.6745
0.6850
102,589
+0.01(+1.48%)
Jan 15, 2019
0.7080
0.7315
0.6700
0.6750
112,638
-0.01(-2.17%)
Jan 14, 2019
0.7500
0.7500
0.6750
0.6900
180,456
-0.04(-5.48%)
Jan 11, 2019
0.7650
0.7750
0.7050
0.7300
107,480
-0.02(-2.67%)
Jan 10, 2019
0.7875
0.7975
0.7050
0.7500
79,789
-0.03(-3.23%)
Jan 09, 2019
0.7980
0.8025
0.7500
0.7750
128,552
-0.03(-3.13%)
Jan 08, 2019
0.8350
0.8350
0.7800
0.8000
98,151
+0.00(+0.00%)
Jan 07, 2019
0.8100
0.8100
0.7500
0.8000
129,557
-0.01(-1.23%)
Jan 04, 2019
0.8250
0.8250
0.7000
0.8100
361,900
+0.01(+1.25%)
Jan 03, 2019
0.6700
0.8000
0.6430
0.8000
330,720
+0.14(+20.39%)
Jan 02, 2019
0.6415
0.6700
0.6250
0.6645
115,868
-0.00(-0.08%)
Dec 31, 2018
0.6500
0.6750
0.6300
0.6650
201,900
+0.01(+1.53%)
Dec 28, 2018
0.7000
0.7250
0.6350
0.6550
335,920
+0.00(+0.23%)
Dec 27, 2018
0.7000
0.7250
0.6500
0.6535
57,021
-0.00(-0.23%)
Dec 26, 2018
0.6700
0.7000
0.6300
0.6550
119,837
+0.01(+0.77%)
Dec 24, 2018
0.7000
0.7000
0.6500
0.6500
80,760
-0.03(-3.70%)
Dec 21, 2018
0.7500
0.7500
0.6650
0.6750
60,960
-0.05(-6.77%)
Dec 20, 2018
0.6750
0.7500
0.6550
0.7240
85,348
+0.01(+1.97%)
Dec 19, 2018
0.7275
0.7500
0.6500
0.7100
99,461
-0.04(-5.33%)
Dec 18, 2018
0.7500
0.7500
0.7000
0.7500
69,913
-0.03(-4.40%)
Dec 17, 2018
0.8000
0.8000
0.7350
0.7845
91,214
+0.00(+0.58%)
Dec 14, 2018
0.7250
0.8000
0.7250
0.7800
153,760
+0.06(+7.59%)
Dec 13, 2018
0.7560
0.7845
0.7065
0.7250
146,633
-0.03(-3.65%)
Dec 12, 2018
0.7000
0.7625
0.6750
0.7525
110,698
+0.03(+3.79%)
Dec 11, 2018
0.7400
0.7700
0.6305
0.7250
199,296
-0.03(-3.33%)
Dec 10, 2018
0.7750
0.7865
0.7250
0.7500
81,803
-0.05(-6.25%)
Dec 07, 2018
0.8000
0.8500
0.8000
0.8000
104,900
+0.00(+0.00%)
Dec 06, 2018
0.8345
0.8375
0.8000
0.8000
51,221
+0.00(+0.00%)
Dec 04, 2018
0.8500
0.8500
0.8000
0.8000
51,980
-0.04(-4.93%)
Dec 03, 2018
0.8100
0.8500
0.8100
0.8415
63,804
+0.04(+5.19%)
Nov 30, 2018
0.8000
0.8500
0.8000
0.8000
54,700
-0.04(-4.71%)
Nov 29, 2018
0.8100
0.8495
0.8100
0.8395
69,929
+0.00(+0.54%)
Nov 28, 2018
0.8350
0.8500
0.7875
0.8350
137,747
+0.01(+1.27%)
Nov 27, 2018
0.8400
0.8500
0.8230
0.8245
111,200
-0.04(-4.13%)
Nov 26, 2018
0.8500
0.9050
0.8500
0.8600
63,194
-0.02(-1.71%)
Nov 23, 2018
0.8950
0.9100
0.8600
0.8750
49,360
-0.01(-1.24%)
Nov 21, 2018
0.8860
0.8860
0.8860
0
-0.01(-1.56%)
Nov 20, 2018
0.9000
0.9000
0.8500
0.9000
90,485
+0.01(+1.01%)
Nov 19, 2018
0.9000
0.9500
0.8500
0.8910
165,403
-0.01(-1.00%)
Nov 16, 2018
0.9000
0.9000
0.8500
0.9000
110,060
+0.03(+3.75%)
Nov 15, 2018
0.8125
0.8725
0.8025
0.8675
178,542
+0.03(+3.89%)
Nov 14, 2018
0.9345
0.9345
0.8000
0.8350
152,187
-0.02(-1.76%)
Nov 13, 2018
0.8210
0.8500
0.8000
0.8500
160,315
+0.02(+2.04%)
Nov 12, 2018
0.9000
0.9000
0.8000
0.8330
138,209
-0.02(-2.00%)
Nov 09, 2018
0.9000
0.9500
0.8500
0.8500
184,880
-0.10(-10.48%)
Nov 08, 2018
0.9500
0.9650
0.8885
0.9495
135,958
+0.02(+2.65%)
Nov 07, 2018
0.9745
0.9800
0.9250
0.9250
149,853
-0.05(-5.13%)
Nov 06, 2018
0.9250
1.000
0.9100
0.9750
210,392
+0.03(+2.63%)
Nov 05, 2018
0.9500
0.9650
0.8950
0.9500
210,494
+0.05(+5.56%)
Nov 02, 2018
0.9000
0.9500
0.9000
0.9000
212,640
-0.02(-2.33%)
Nov 01, 2018
0.9200
0.9825
0.8750
0.9215
363,900
+0.00(+0.27%)
Oct 31, 2018
1.025
1.030
0.8500
0.9190
525,206
-0.04(-4.32%)
Oct 30, 2018
1.275
1.290
0.9500
0.9605
878,228
-0.16(-14.62%)
Oct 29, 2018
1.240
1.240
1.085
1.125
246,923
+0.02(+2.27%)
Oct 26, 2018
1.200
1.200
1.050
1.100
222,340
-0.04(-3.38%)
Oct 25, 2018
1.300
1.300
1.100
1.139
288,111
-0.07(-5.95%)
Oct 24, 2018
1.335
1.335
1.201
1.210
246,013
-0.07(-5.61%)
Oct 23, 2018
1.325
1.450
1.250
1.282
492,986
+0.01(+0.59%)
Oct 22, 2018
1.275
1.275
1.200
1.275
158,239
+0.02(+2.00%)
Oct 19, 2018
1.250
1.275
1.200
1.250
166,580
-0.05(-3.85%)
Oct 18, 2018
1.200
1.300
1.150
1.300
295,223
+0.05(+4.00%)
Oct 17, 2018
1.343
1.347
1.210
1.250
409,125
-0.15(-10.71%)
Oct 16, 2018
1.474
1.640
1.250
1.400
2,021,318
+0.27(+24.44%)
Oct 15, 2018
1.125
1.175
1.050
1.125
292,511
-0.02(-2.17%)
Oct 12, 2018
1.150
1.200
1.050
1.150
574,380
-0.03(-2.13%)
Oct 11, 2018
1.004
1.276
0.9500
1.175
2,078,060
+0.20(+20.51%)
Oct 10, 2018
0.9500
0.9750
0.9000
0.9750
255,797
+0.03(+2.63%)
Oct 09, 2018
1.000
1.000
0.9000
0.9500
390,326
-0.10(-9.52%)
Oct 08, 2018
1.050
1.100
1.000
1.050
423,649
+0.00(+0.00%)
Oct 05, 2018
1.200
1.200
0.9500
1.050
641,720
-0.06(-5.62%)
Oct 04, 2018
1.417
1.472
1.050
1.113
1,645,208
+0.00(+0.09%)
Oct 03, 2018
1.575
1.575
0.9635
1.111
3,601,794
+0.31(+38.76%)
Oct 02, 2018
0.6995
0.9245
0.6875
0.8010
1,327,971
+0.17(+27.14%)
Oct 01, 2018
0.7350
0.7350
0.6005
0.6300
257,115
-0.07(-10.00%)
Sep 28, 2018
0.7500
0.7500
0.6500
0.7000
132,860
-0.02(-2.10%)
Sep 27, 2018
0.7505
0.7505
0.7100
0.7150
168,065
-0.03(-3.96%)
Sep 26, 2018
0.8050
0.8050
0.7440
0.7445
136,086
-0.06(-6.94%)
Sep 25, 2018
0.7550
0.8000
0.7300
0.8000
301,170
+0.05(+6.31%)
Sep 24, 2018
0.7915
0.7915
0.7325
0.7525
139,034
-0.02(-2.90%)
Sep 21, 2018
0.7750
0.7900
0.7350
0.7750
219,060
-0.07(-8.66%)
Sep 20, 2018
0.7900
0.8485
0.7250
0.8485
196,653
-0.00(-0.18%)
Sep 19, 2018
0.7250
0.8500
0.7140
0.8500
132,711
+0.05(+6.32%)
Sep 18, 2018
0.8005
0.8005
0.6500
0.7995
428,993
+0.02(+2.50%)
Sep 17, 2018
0.8000
0.9250
0.7665
0.7800
351,158
+0.02(+2.63%)
Sep 14, 2018
0.7500
0.7750
0.7400
0.7600
124,720
-0.01(-0.72%)
Sep 13, 2018
0.8575
0.8575
0.7500
0.7655
342,423
-0.08(-9.94%)
Sep 12, 2018
0.8250
1.065
0.7550
0.8500
1,146,678
+0.12(+17.16%)
Sep 11, 2018
0.7250
0.7565
0.7250
0.7255
66,565
-0.02(-3.27%)
Sep 10, 2018
0.8000
0.8030
0.7000
0.7500
125,508
+0.00(+0.00%)
Sep 07, 2018
0.8000
0.8000
0.7500
0.7500
101,340
-0.04(-4.58%)
Sep 06, 2018
0.8050
0.8240
0.7840
0.7860
108,599
-0.01(-1.26%)
Sep 05, 2018
0.8700
0.8700
0.7960
0.7960
105,082
-0.05(-6.35%)
Sep 04, 2018
0.8750
0.8750
0.8400
0.8500
61,994
-0.03(-2.86%)
Aug 31, 2018
0.8750
0.8750
0.8750
0
+0.04(+5.11%)
Aug 30, 2018
0.8445
0.8445
0.8085
0.8325
33,143
+0.00(+0.42%)
Aug 29, 2018
0.8800
0.8800
0.8080
0.8290
89,729
-0.01(-1.31%)
Aug 28, 2018
0.9000
0.9000
0.8400
0.8400
47,806
-0.02(-2.10%)
Aug 27, 2018
0.9000
0.9000
0.8580
0.8580
41,926
-0.00(-0.23%)
Aug 24, 2018
0.8850
0.8850
0.8250
0.8600
34,020
+0.02(+2.08%)
Aug 23, 2018
0.9000
0.9000
0.8400
0.8425
44,601
-0.02(-2.77%)
Aug 22, 2018
0.8500
0.9000
0.7980
0.8665
64,453
+0.03(+3.15%)
Aug 21, 2018
0.8300
0.8595
0.7800
0.8400
130,972
+0.01(+1.20%)
Aug 20, 2018
0.8350
0.8500
0.7900
0.8300
61,114
+0.08(+10.67%)
Aug 17, 2018
0.8500
0.9000
0.7500
0.7500
150,700
-0.07(-8.54%)
Aug 16, 2018
0.8150
0.8500
0.7765
0.8200
47,726
+0.04(+5.60%)
Aug 15, 2018
0.8250
0.8765
0.7655
0.7765
72,268
-0.06(-7.01%)
Aug 14, 2018
0.9000
0.9125
0.7750
0.8350
105,501
-0.04(-4.57%)
Aug 13, 2018
0.9000
0.9475
0.8500
0.8750
39,158
-0.05(-4.89%)
Aug 10, 2018
0.9750
0.9750
0.9200
0.9200
25,760
-0.02(-1.60%)
Aug 09, 2018
0.9490
0.9490
0.9125
0.9350
19,445
+0.02(+2.58%)
Aug 08, 2018
0.9685
0.9750
0.9115
0.9115
80,311
-0.06(-6.51%)
Aug 07, 2018
0.9500
0.9750
0.9500
0.9750
20,072
+0.02(+2.09%)
Aug 06, 2018
0.9300
0.9750
0.9300
0.9550
38,283
+0.01(+0.53%)
Aug 03, 2018
1.000
1.000
0.9500
0.9500
37,080
+0.00(+0.00%)
Aug 02, 2018
1.000
1.000
0.9250
0.9500
53,775
-0.03(-2.76%)
Aug 01, 2018
1.013
1.013
0.9300
0.9770
47,016
-0.02(-1.81%)
Jul 31, 2018
0.9720
1.000
0.9500
0.9950
127,991
+0.07(+7.45%)
Jul 30, 2018
1.050
1.050
0.9025
0.9260
125,294
-0.07(-7.40%)
Jul 27, 2018
1.100
1.100
1.000
1.000
65,400
-0.00(-0.50%)
Jul 26, 2018
1.130
1.130
0.9430
1.005
132,489
-0.07(-6.51%)
Jul 25, 2018
1.100
1.113
1.071
1.075
38,288
-0.02(-1.38%)
Jul 24, 2018
1.090
1.125
1.090
1.090
23,315
-0.01(-1.36%)
Jul 23, 2018
1.100
1.123
1.074
1.105
22,181
-0.02(-1.74%)
Jul 20, 2018
1.140
1.175
1.100
1.125
60,773
-0.03(-2.63%)
Jul 19, 2018
1.206
1.225
1.126
1.155
92,547
+0.02(+1.32%)
Jul 18, 2018
1.130
1.149
1.098
1.140
48,408
+0.04(+3.87%)
Jul 17, 2018
1.100
1.133
1.075
1.097
97,551
-0.02(-1.46%)
Jul 16, 2018
1.200
1.220
1.052
1.114
123,807
-0.11(-8.78%)
Jul 13, 2018
1.275
1.275
1.200
1.221
44,314
-0.05(-4.24%)
Jul 12, 2018
1.225
1.275
1.176
1.275
93,628
+0.06(+5.37%)
Jul 11, 2018
1.272
1.272
1.175
1.210
100,792
-0.03(-2.02%)
Jul 10, 2018
1.325
1.325
1.232
1.235
166,425
-0.04(-2.99%)
Jul 09, 2018
1.335
1.335
1.260
1.273
78,233
-0.06(-4.36%)
Jul 06, 2018
1.252
1.336
1.252
1.331
37,900
+0.08(+6.27%)
Jul 05, 2018
1.290
1.300
1.250
1.252
62,477
-0.01(-0.60%)
Jul 03, 2018
1.260
1.260
1.260
0
-0.01(-0.75%)
Jul 02, 2018
1.300
1.350
1.252
1.270
154,272
-0.03(-2.35%)
Jun 29, 2018
1.335
1.200
1.300
145,355
+0.00(+0.32%)
Jun 28, 2018
1.250
1.325
1.175
1.296
224,424
+0.10(+8.03%)
Jun 27, 2018
1.300
1.300
1.190
1.200
127,623
-0.02(-2.00%)
Jun 26, 2018
1.264
1.335
1.205
1.224
79,430
-0.01(-0.49%)
Jun 25, 2018
1.250
1.270
1.206
1.230
75,390
-0.01(-1.13%)
Jun 22, 2018
1.250
1.284
1.175
1.244
147,778
+0.04(+3.67%)
Jun 21, 2018
1.225
1.285
1.126
1.200
113,266
-0.03(-2.44%)
Jun 20, 2018
1.250
1.294
1.126
1.230
88,880
-0.02(-1.60%)
Jun 19, 2018
1.285
1.335
1.235
1.250
116,249
+0.00(+0.00%)
Jun 18, 2018
1.310
1.335
1.250
1.250
96,625
+0.00(+0.00%)
Jun 15, 2018
1.250
1.226
1.250
101,486
+0.00(+0.00%)
Jun 14, 2018
1.350
1.350
1.250
1.250
137,786
-0.06(-4.62%)
Jun 13, 2018
1.310
1.370
1.302
1.310
62,747
-0.04(-2.89%)
Jun 12, 2018
1.438
1.450
1.286
1.349
147,724
-0.02(-1.50%)
Jun 11, 2018
1.562
1.613
1.200
1.370
228,572
-0.18(-11.61%)
Jun 08, 2018
1.650
1.650
1.508
1.550
36,026
-0.07(-4.50%)
Jun 07, 2018
1.690
1.690
1.593
1.623
49,257
+0.02(+1.44%)
Jun 06, 2018
1.600
1.600
52,111
-0.16(-9.30%)
Jun 05, 2018
1.756
1.764
1.725
1.764
18,397
+0.04(+2.26%)
Jun 04, 2018
1.800
1.800
1.725
1.725
19,734
-0.07(-4.17%)
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.