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
Marathon Gold Corp
(OP:
MGDPF
)
N/A
UNCHANGED
Last Price
Updated: 3:16 PM EST, Jan 26, 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, 2017
0.7960
0.7980
0.7717
0.7800
28,010
+0.00(+0.41%)
May 30, 2017
0.8207
0.8356
0.7705
0.7768
22,898
-0.06(-7.17%)
May 26, 2017
0.8139
0.8368
0.8138
0.8368
17,370
+0.01(+1.33%)
May 25, 2017
0.7942
0.8258
0.7700
0.8258
27,111
+0.01(+0.71%)
May 24, 2017
0.8411
0.8576
0.8170
0.8200
55,950
-0.04(-4.76%)
May 23, 2017
0.8636
0.8636
0.8580
0.8610
4,700
+0.00(+0.00%)
May 19, 2017
0.8610
0.8610
0.8610
0
-0.01(-1.03%)
May 18, 2017
0.8490
0.8725
0.8281
0.8700
17,450
+0.02(+1.99%)
May 17, 2017
0.8421
0.8710
0.8300
0.8530
65,100
+0.05(+5.91%)
May 16, 2017
0.8563
0.8563
0.8054
0.8054
68,938
-0.02(-2.51%)
May 15, 2017
0.8320
0.8366
0.8083
0.8261
24,700
+0.03(+3.55%)
May 12, 2017
0.8290
0.8290
0.7978
0.7978
32,920
-0.01(-1.05%)
May 11, 2017
0.8254
0.8344
0.8063
0.8063
30,750
-0.02(-2.04%)
May 10, 2017
0.8220
0.8246
0.8143
0.8231
11,833
+0.01(+0.99%)
May 09, 2017
0.8600
0.8600
0.7970
0.8150
29,246
-0.06(-6.86%)
May 08, 2017
0.8152
0.8750
0.8152
0.8750
108,034
+0.03(+3.66%)
May 05, 2017
0.8348
0.8441
0.8289
0.8441
30,178
+0.07(+9.33%)
May 04, 2017
0.7848
0.8000
0.7451
0.7721
99,125
-0.07(-8.52%)
May 03, 2017
0.8549
0.8625
0.8400
0.8440
53,100
-0.01(-1.27%)
May 02, 2017
0.8577
0.8770
0.8540
0.8549
41,930
-0.03(-3.71%)
May 01, 2017
0.9033
0.9033
0.8840
0.8878
10,150
-0.01(-0.95%)
Apr 28, 2017
0.9197
0.9200
0.8937
0.8963
22,270
-0.02(-2.58%)
Apr 27, 2017
0.8871
0.9646
0.8785
0.9200
50,700
+0.02(+2.39%)
Apr 26, 2017
0.8700
0.9079
0.8700
0.8985
55,025
+0.04(+4.51%)
Apr 25, 2017
0.8874
0.8925
0.8495
0.8597
63,850
-0.09(-9.55%)
Apr 24, 2017
0.9251
0.9520
0.9130
0.9505
22,700
-0.01(-0.66%)
Apr 21, 2017
0.9593
0.9593
0.9200
0.9568
28,377
+0.05(+5.14%)
Apr 20, 2017
0.8724
0.9181
0.8495
0.9100
42,149
+0.02(+2.08%)
Apr 19, 2017
0.9661
0.9661
0.8641
0.8915
79,339
-0.09(-8.73%)
Apr 18, 2017
0.9695
0.9800
0.9486
0.9768
43,555
-0.00(-0.09%)
Apr 17, 2017
0.9534
1.042
0.9470
0.9777
297,784
+0.04(+3.90%)
Apr 13, 2017
0.8593
0.9755
0.8571
0.9410
158,323
+0.11(+13.09%)
Apr 12, 2017
0.8233
0.8329
0.8087
0.8321
30,034
+0.02(+2.73%)
Apr 11, 2017
0.7751
0.8100
0.7751
0.8100
12,800
+0.05(+6.58%)
Apr 10, 2017
0.7770
0.7770
0.7500
0.7600
40,400
-0.00(-0.26%)
Apr 07, 2017
0.7659
0.7950
0.7620
0.7620
16,700
+0.02(+3.01%)
Apr 06, 2017
0.7397
0.7397
0.7397
0.7397
1,000
-0.00(-0.14%)
Apr 05, 2017
0.7283
0.7500
0.7251
0.7407
14,794
-0.01(-1.24%)
Apr 04, 2017
0.7307
0.7500
0.7307
0.7500
3,450
+0.01(+2.03%)
Apr 03, 2017
0.7340
0.7351
0.7200
0.7351
19,191
-0.02(-2.60%)
Mar 31, 2017
0.7483
0.7570
0.7483
0.7547
14,160
+0.01(+0.90%)
Mar 30, 2017
0.7636
0.7636
0.7380
0.7480
8,700
+0.02(+2.47%)
Mar 29, 2017
0.7300
0.7300
0.7298
0.7300
3,200
+0.00(+0.00%)
Mar 28, 2017
0.7645
0.7645
0.7292
0.7300
39,393
-0.02(-3.08%)
Mar 27, 2017
0.7573
0.7579
0.7532
0.7532
2,795
+0.00(+0.08%)
Mar 24, 2017
0.7346
0.7593
0.7346
0.7526
18,600
+0.02(+3.29%)
Mar 23, 2017
0.7457
0.7457
0.7248
0.7286
25,110
-0.05(-6.59%)
Mar 22, 2017
0.8032
0.8100
0.7758
0.7800
28,895
-0.02(-2.38%)
Mar 21, 2017
0.7865
0.8080
0.7865
0.7990
22,375
-0.00(-0.47%)
Mar 20, 2017
0.7990
0.8028
0.7800
0.8028
20,400
+0.01(+1.62%)
Mar 17, 2017
0.8312
0.8463
0.7899
0.7900
26,650
-0.03(-4.01%)
Mar 16, 2017
0.8300
0.8300
0.8180
0.8230
15,705
-0.00(-0.07%)
Mar 15, 2017
0.7823
0.8290
0.7823
0.8236
14,032
+0.06(+7.24%)
Mar 14, 2017
0.7806
0.7970
0.7600
0.7680
30,051
-0.00(-0.29%)
Mar 13, 2017
0.7751
0.7930
0.7500
0.7702
12,607
+0.03(+3.38%)
Mar 10, 2017
0.7529
0.7529
0.7300
0.7450
26,430
+0.02(+2.11%)
Mar 09, 2017
0.7572
0.7606
0.7250
0.7296
68,756
-0.05(-5.94%)
Mar 08, 2017
0.7689
0.7990
0.7514
0.7757
30,465
+0.00(+0.61%)
Mar 07, 2017
0.8073
0.8073
0.7655
0.7710
64,450
-0.03(-4.01%)
Mar 06, 2017
0.8403
0.8552
0.8032
0.8032
85,958
-0.02(-2.06%)
Mar 03, 2017
0.7588
0.8330
0.7506
0.8201
60,172
+0.06(+8.22%)
Mar 02, 2017
0.7900
0.8018
0.7410
0.7578
97,075
-0.03(-4.32%)
Mar 01, 2017
0.7110
0.7920
0.7001
0.7920
206,139
+0.09(+13.14%)
Feb 28, 2017
0.6910
0.7284
0.6850
0.7000
149,907
+0.00(+0.39%)
Feb 27, 2017
0.7355
0.7355
0.6658
0.6973
50,916
-0.04(-5.51%)
Feb 24, 2017
0.7690
0.7700
0.7380
0.7380
37,200
-0.02(-2.54%)
Feb 23, 2017
0.7458
0.7800
0.7435
0.7572
23,050
+0.02(+3.39%)
Feb 22, 2017
0.7770
0.7859
0.6845
0.7324
223,463
-0.03(-3.50%)
Feb 21, 2017
0.7877
0.7877
0.7400
0.7590
98,809
-0.03(-3.72%)
Feb 17, 2017
0.7883
0.7883
0.7883
0
-0.06(-6.78%)
Feb 16, 2017
0.8560
0.8560
0.8227
0.8456
30,385
-0.00(-0.17%)
Feb 15, 2017
0.8589
0.8589
0.8270
0.8470
37,681
+0.02(+2.05%)
Feb 14, 2017
0.8950
0.8950
0.8100
0.8300
71,450
-0.04(-5.08%)
Feb 13, 2017
0.8592
0.8841
0.8430
0.8744
78,146
+0.04(+4.44%)
Feb 10, 2017
0.7760
0.8400
0.7760
0.8372
44,908
+0.06(+7.09%)
Feb 09, 2017
0.8201
0.8250
0.7718
0.7818
63,010
-0.03(-3.39%)
Feb 08, 2017
0.7555
0.8092
0.7496
0.8092
67,270
+0.10(+13.88%)
Feb 07, 2017
0.7009
0.7106
0.7009
0.7106
16,275
+0.00(+0.08%)
Feb 06, 2017
0.6860
0.7100
0.6671
0.7100
30,246
+0.05(+7.90%)
Feb 03, 2017
0.6650
0.6900
0.6503
0.6580
52,282
+0.00(+0.47%)
Feb 02, 2017
0.6350
0.6570
0.6090
0.6549
58,793
+0.04(+6.47%)
Feb 01, 2017
0.6230
0.6474
0.6100
0.6151
23,170
-0.00(-0.60%)
Jan 31, 2017
0.6060
0.6350
0.6021
0.6188
90,128
+0.03(+5.04%)
Jan 30, 2017
0.6116
0.6220
0.5891
0.5891
26,300
-0.01(-1.47%)
Jan 27, 2017
0.5850
0.6000
0.5800
0.5979
17,950
+0.00(+0.07%)
Jan 26, 2017
0.6210
0.6287
0.5890
0.5975
83,386
-0.02(-3.97%)
Jan 25, 2017
0.6061
0.6315
0.5800
0.6222
49,150
+0.03(+5.46%)
Jan 24, 2017
0.6025
0.6025
0.5900
0.5900
26,155
+0.00(+0.00%)
Jan 23, 2017
0.5873
0.5989
0.5873
0.5900
13,800
+0.02(+3.71%)
Jan 20, 2017
0.5643
0.5689
0.5643
0.5689
19,800
+0.02(+2.76%)
Jan 19, 2017
0.5548
0.5548
0.5379
0.5536
12,189
-0.03(-4.55%)
Jan 18, 2017
0.6054
0.6090
0.5693
0.5800
18,109
-0.03(-4.92%)
Jan 17, 2017
0.5884
0.6100
0.5796
0.6100
77,593
+0.11(+21.88%)
Jan 13, 2017
0.5005
0.5005
0.5005
0
+0.01(+1.54%)
Jan 12, 2017
0.5169
0.5169
0.4800
0.4929
18,500
+0.03(+7.22%)
Jan 11, 2017
0.4538
0.4647
0.4538
0.4597
11,490
-0.00(-0.86%)
Jan 10, 2017
0.4850
0.4850
0.4637
0.4637
32,958
-0.02(-3.40%)
Jan 09, 2017
0.4579
0.4860
0.4500
0.4800
282,001
+0.04(+10.12%)
Jan 06, 2017
0.4450
0.4450
0.4324
0.4359
36,878
+0.01(+2.47%)
Jan 05, 2017
0.4220
0.4450
0.4180
0.4254
36,400
+0.02(+6.22%)
Jan 04, 2017
0.4185
0.4185
0.4004
0.4005
11,900
-0.02(-5.62%)
Jan 03, 2017
0.4441
0.4441
0.4244
0.4244
14,000
-0.01(-2.22%)
Dec 30, 2016
0.4340
0.4340
0.4340
0
-0.00(-1.10%)
Dec 29, 2016
0.3960
0.4388
0.3828
0.4388
67,500
+0.07(+18.27%)
Dec 28, 2016
0.3800
0.3905
0.3600
0.3710
48,283
+0.03(+9.12%)
Dec 27, 2016
0.3900
0.3900
0.3400
0.3400
18,000
-0.03(-9.09%)
Dec 23, 2016
0.3740
0.3740
0.3740
0
-0.02(-6.01%)
Dec 22, 2016
0.3983
0.4053
0.3947
0.3979
42,500
+0.01(+3.19%)
Dec 21, 2016
0.3863
0.3900
0.3750
0.3856
36,575
-0.00(-0.28%)
Dec 20, 2016
0.3712
0.3867
0.3331
0.3867
189,000
+0.00(+0.65%)
Dec 19, 2016
0.4000
0.4000
0.3842
0.3842
14,750
-0.00(-0.83%)
Dec 16, 2016
0.3572
0.3950
0.3572
0.3874
12,290
+0.02(+4.70%)
Dec 15, 2016
0.3757
0.3800
0.3450
0.3700
44,222
-0.02(-6.26%)
Dec 14, 2016
0.4068
0.4068
0.3947
0.3947
9,921
+0.01(+3.00%)
Dec 13, 2016
0.4157
0.4224
0.3832
0.3832
49,630
-0.03(-7.91%)
Dec 12, 2016
0.4290
0.4397
0.4161
0.4161
9,000
-0.00(-0.88%)
Dec 09, 2016
0.4349
0.4382
0.4198
0.4198
3,500
-0.02(-3.49%)
Dec 08, 2016
0.4350
0.4350
0.4350
0.4350
515
+0.02(+3.57%)
Dec 06, 2016
0.4200
0.4200
0.4200
0
+0.00(+0.12%)
Dec 05, 2016
0.4348
0.4400
0.4171
0.4195
77,536
-0.01(-3.39%)
Dec 02, 2016
0.4198
0.4416
0.4198
0.4342
36,500
+0.03(+8.55%)
Dec 01, 2016
0.4240
0.4300
0.3900
0.4000
19,280
-0.04(-8.49%)
Nov 30, 2016
0.4371
0.4371
0.4371
0.4371
1,000
+0.02(+3.58%)
Nov 29, 2016
0.4211
0.4220
0.4151
0.4220
14,500
-0.01(-1.84%)
Nov 28, 2016
0.4228
0.4300
0.4120
0.4299
17,050
+0.05(+12.54%)
Nov 25, 2016
0.3721
0.3898
0.3721
0.3820
7,400
+0.01(+1.60%)
Nov 23, 2016
0.3760
0.3760
0.3760
0
-0.05(-10.79%)
Nov 22, 2016
0.4384
0.4384
0.4000
0.4215
38,325
+0.01(+2.55%)
Nov 21, 2016
0.4233
0.4234
0.4110
0.4110
9,690
+0.02(+4.26%)
Nov 18, 2016
0.3898
0.3942
0.3749
0.3942
40,013
+0.00(+1.08%)
Nov 17, 2016
0.3825
0.4217
0.3825
0.3900
31,124
+0.01(+2.63%)
Nov 16, 2016
0.3991
0.3991
0.3699
0.3800
30,250
+0.01(+2.76%)
Nov 15, 2016
0.3349
0.3800
0.3349
0.3698
167,131
+0.04(+12.06%)
Nov 14, 2016
0.3782
0.3790
0.3267
0.3300
204,336
-0.05(-13.16%)
Nov 11, 2016
0.4157
0.4200
0.3601
0.3800
130,300
-0.05(-10.80%)
Nov 10, 2016
0.4430
0.4500
0.4200
0.4260
52,400
-0.02(-4.61%)
Nov 09, 2016
0.4860
0.4870
0.4446
0.4466
212,715
-0.03(-6.29%)
Nov 08, 2016
0.4840
0.4840
0.4745
0.4766
10,716
-0.00(-0.89%)
Nov 07, 2016
0.4838
0.4984
0.4650
0.4809
105,620
+0.00(+0.29%)
Nov 04, 2016
0.5017
0.5017
0.4793
0.4795
28,250
-0.01(-1.72%)
Nov 03, 2016
0.5100
0.5100
0.4802
0.4879
25,550
-0.01(-1.38%)
Nov 02, 2016
0.5100
0.5100
0.4883
0.4947
178,600
-0.02(-3.00%)
Nov 01, 2016
0.4900
0.5150
0.4680
0.5100
150,000
+0.03(+6.45%)
Oct 31, 2016
0.4870
0.5000
0.4568
0.4791
162,671
-0.00(-0.97%)
Oct 28, 2016
0.4878
0.4878
0.4838
0.4838
5,500
-0.01(-2.91%)
Oct 27, 2016
0.5092
0.5141
0.4879
0.4983
89,240
-0.00(-0.93%)
Oct 26, 2016
0.5112
0.5112
0.4960
0.5030
22,000
-0.01(-1.57%)
Oct 25, 2016
0.5100
0.5155
0.4980
0.5110
26,500
+0.01(+1.01%)
Oct 24, 2016
0.5248
0.5298
0.5025
0.5059
63,075
-0.02(-4.55%)
Oct 21, 2016
0.5320
0.5350
0.5200
0.5300
35,181
-0.00(-0.88%)
Oct 20, 2016
0.5512
0.5700
0.5241
0.5347
132,800
+0.02(+4.01%)
Oct 19, 2016
0.5263
0.5395
0.5141
0.5141
151,360
-0.02(-3.00%)
Oct 18, 2016
0.5060
0.5300
0.5004
0.5300
28,218
+0.01(+2.85%)
Oct 17, 2016
0.5155
0.5200
0.5020
0.5153
17,169
+0.02(+3.64%)
Oct 14, 2016
0.5220
0.5220
0.4910
0.4972
39,575
-0.01(-2.51%)
Oct 13, 2016
0.5100
0.5100
0.5100
0.5100
1,500
+0.02(+4.08%)
Oct 12, 2016
0.5130
0.5150
0.4900
0.4900
25,758
-0.02(-4.15%)
Oct 11, 2016
0.5100
0.5184
0.4926
0.5112
159,305
-0.00(-0.62%)
Oct 07, 2016
0.5144
0.5144
0.5144
0
+0.01(+1.66%)
Oct 06, 2016
0.5088
0.5651
0.4977
0.5060
95,951
-0.02(-3.07%)
Oct 05, 2016
0.5168
0.5220
0.5139
0.5220
32,500
+0.03(+5.24%)
Oct 04, 2016
0.5144
0.5200
0.4960
0.4960
108,783
-0.04(-7.65%)
Oct 03, 2016
0.5359
0.5543
0.5050
0.5371
110,500
-0.00(-0.35%)
Sep 30, 2016
0.5596
0.5800
0.5275
0.5390
69,395
-0.03(-4.89%)
Sep 29, 2016
0.5862
0.5864
0.5600
0.5667
30,500
-0.02(-2.78%)
Sep 28, 2016
0.5564
0.5829
0.5563
0.5829
17,150
+0.01(+2.26%)
Sep 27, 2016
0.6080
0.6080
0.5466
0.5700
57,396
-0.04(-6.56%)
Sep 26, 2016
0.6170
0.6170
0.6087
0.6100
17,166
+0.01(+2.01%)
Sep 23, 2016
0.5901
0.6028
0.5810
0.5980
57,000
-0.01(-1.97%)
Sep 22, 2016
0.6174
0.6260
0.5958
0.6100
293,485
-0.00(-0.39%)
Sep 21, 2016
0.6095
0.6170
0.6083
0.6124
27,007
+0.01(+1.56%)
Sep 20, 2016
0.6075
0.6075
0.5994
0.6030
6,614
-0.02(-3.61%)
Sep 19, 2016
0.6100
0.6256
0.6100
0.6256
150,000
+0.03(+4.27%)
Sep 16, 2016
0.5694
0.6000
0.5694
0.6000
50,911
+0.04(+7.76%)
Sep 15, 2016
0.5700
0.5700
0.5000
0.5568
100,200
+0.01(+1.09%)
Sep 14, 2016
0.5707
0.5890
0.5481
0.5508
113,427
-0.02(-2.99%)
Sep 13, 2016
0.5900
0.5900
0.5599
0.5678
91,214
-0.01(-1.76%)
Sep 12, 2016
0.5850
0.5850
0.5760
0.5780
11,300
+0.01(+1.37%)
Sep 09, 2016
0.6204
0.6353
0.5702
0.5702
92,411
-0.04(-6.36%)
Sep 08, 2016
0.5986
0.6250
0.5986
0.6089
83,186
+0.01(+1.48%)
Sep 07, 2016
0.6430
0.6430
0.5991
0.6000
27,614
-0.03(-4.46%)
Sep 06, 2016
0.5907
0.6439
0.5830
0.6280
94,999
+0.06(+11.41%)
Sep 02, 2016
0.5637
0.5637
0.5637
0
-0.04(-6.05%)
Sep 01, 2016
0.5158
0.6000
0.5158
0.6000
31,790
+0.08(+14.72%)
Aug 31, 2016
0.5538
0.5615
0.5050
0.5230
169,606
-0.02(-4.41%)
Aug 30, 2016
0.5790
0.5790
0.5470
0.5471
67,900
-0.03(-4.62%)
Aug 29, 2016
0.5927
0.6000
0.5736
0.5736
79,494
-0.03(-5.24%)
Aug 26, 2016
0.5996
0.6094
0.5640
0.6053
429,153
+0.03(+5.36%)
Aug 25, 2016
0.5543
0.5897
0.5450
0.5745
143,449
+0.04(+6.63%)
Aug 24, 2016
0.5897
0.5980
0.5130
0.5388
319,222
-0.06(-9.26%)
Aug 23, 2016
0.6010
0.6100
0.5916
0.5938
202,470
-0.00(-0.50%)
Aug 22, 2016
0.6019
0.6019
0.5657
0.5968
303,323
+0.00(+0.56%)
Aug 19, 2016
0.5875
0.6197
0.5800
0.5935
356,745
-0.03(-4.69%)
Aug 18, 2016
0.5640
0.6227
0.5483
0.6227
750,918
+0.11(+22.29%)
Aug 17, 2016
0.5300
0.5300
0.5092
0.5092
24,000
-0.02(-4.30%)
Aug 16, 2016
0.5408
0.5408
0.5321
0.5321
3,400
+0.01(+2.13%)
Aug 15, 2016
0.5210
0.5210
0.5210
0.5210
15,000
+0.01(+2.72%)
Aug 12, 2016
0.5071
0.5072
0.5071
0.5072
4,000
+0.03(+5.45%)
Aug 11, 2016
0.5084
0.5087
0.4810
0.4810
6,410
-0.03(-5.20%)
Aug 10, 2016
0.4538
0.5074
0.4538
0.5074
29,600
+0.09(+20.44%)
Aug 09, 2016
0.4381
0.4597
0.4213
0.4213
4,300
+0.05(+12.35%)
Aug 08, 2016
0.3750
0.3750
0.3750
0.3750
6,000
-0.01(-2.60%)
Aug 05, 2016
0.3850
0.3850
0.3850
0.3850
1,500
-0.00(-0.26%)
Aug 04, 2016
0.3873
0.3884
0.3860
0.3860
18,500
+0.00(+0.81%)
Aug 02, 2016
0.3829
0.3829
0.3829
0
+0.00(+0.76%)
Jul 29, 2016
0.3800
0.3800
0.3800
0
+0.04(+11.76%)
Jul 14, 2016
0.3400
0.3400
0.3400
0
-0.03(-8.87%)
Jul 08, 2016
0.3731
0.3731
0.3731
0
-0.01(-2.76%)
Jul 05, 2016
0.3996
0.3996
0.3836
0.3837
77,000
+0.00(+0.97%)
Jul 01, 2016
0.3800
0.3800
0.3800
0
-0.02(-5.12%)
Jun 30, 2016
0.3918
0.4035
0.3719
0.4005
145,499
+0.00(+0.88%)
Jun 29, 2016
0.3979
0.3979
0.3970
0.3970
27,000
+0.03(+8.89%)
Jun 24, 2016
0.3646
0.3646
0.3646
0
+0.00(+0.44%)
Jun 23, 2016
0.3710
0.3710
0.3630
0.3630
18,500
-0.01(-1.44%)
Jun 22, 2016
0.3660
0.3762
0.3500
0.3683
96,748
+0.02(+5.20%)
Jun 21, 2016
0.3309
0.3501
0.3308
0.3501
20,000
+0.04(+11.39%)
Jun 20, 2016
0.3190
0.3191
0.3143
0.3143
114,999
+0.02(+7.20%)
Jun 17, 2016
0.3047
0.3047
0.2932
0.2932
21,000
+0.00(+0.69%)
Jun 16, 2016
0.3006
0.3140
0.2912
0.2912
54,998
+0.02(+5.62%)
Jun 13, 2016
0.2757
0.2757
0.2757
0
-0.02(-8.10%)
Jun 10, 2016
0.3000
0.3000
0.3000
0.3000
10,000
+0.03(+9.77%)
Jun 09, 2016
0.2694
0.2733
0.2694
0.2733
13,000
+0.03(+13.97%)
Jun 07, 2016
0.2398
0.2398
0.2398
0
+0.00(+0.21%)
Jun 06, 2016
0.2354
0.2393
0.2354
0.2393
9,000
+0.00(+1.10%)
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.