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
)
0.5940
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 29, 2020
1.160
1.185
1.140
1.180
114,700
+0.04(+3.51%)
May 28, 2020
1.105
1.175
1.105
1.140
79,524
-0.01(-0.64%)
May 27, 2020
1.146
1.160
1.110
1.147
63,223
-0.01(-1.09%)
May 26, 2020
1.197
1.197
1.140
1.160
206,930
-0.06(-5.27%)
May 22, 2020
1.220
1.224
1.180
1.224
81,600
+0.02(+1.48%)
May 21, 2020
1.185
1.250
1.170
1.207
71,024
-0.05(-4.23%)
May 20, 2020
1.218
1.260
1.190
1.260
78,315
+0.03(+2.27%)
May 19, 2020
1.264
1.270
1.223
1.232
120,050
-0.01(-0.52%)
May 18, 2020
1.250
1.278
1.230
1.238
88,324
-0.01(-0.92%)
May 15, 2020
1.200
1.250
1.160
1.250
203,600
+0.06(+4.95%)
May 14, 2020
1.110
1.210
1.100
1.191
154,351
+0.08(+7.39%)
May 13, 2020
1.150
1.180
1.091
1.109
58,215
-0.03(-2.85%)
May 12, 2020
1.130
1.183
1.130
1.141
86,840
+0.00(+0.40%)
May 11, 2020
1.250
1.250
1.120
1.137
73,095
-0.07(-6.03%)
May 08, 2020
1.235
1.235
1.170
1.210
114,900
+0.03(+2.54%)
May 07, 2020
1.109
1.200
1.100
1.180
276,378
+0.10(+8.81%)
May 06, 2020
1.180
1.180
1.085
1.085
74,887
-0.03(-2.91%)
May 05, 2020
1.130
1.130
1.100
1.117
101,740
-0.01(-1.15%)
May 04, 2020
1.150
1.170
1.080
1.130
183,684
-0.07(-5.83%)
May 01, 2020
1.150
1.200
1.115
1.200
84,300
+0.02(+2.13%)
Apr 30, 2020
1.160
1.230
1.119
1.175
132,375
+0.03(+2.44%)
Apr 29, 2020
1.070
1.150
0.9900
1.147
120,629
+0.09(+8.21%)
Apr 28, 2020
1.100
1.100
1.030
1.060
61,659
+0.02(+1.95%)
Apr 27, 2020
1.057
1.080
1.030
1.040
125,760
-0.03(-2.65%)
Apr 24, 2020
1.060
1.080
1.030
1.068
290,600
+0.01(+0.75%)
Apr 23, 2020
1.100
1.110
1.030
1.060
315,181
-0.01(-0.93%)
Apr 22, 2020
1.060
1.070
1.030
1.070
71,320
+0.04(+4.02%)
Apr 21, 2020
1.020
1.030
0.9969
1.029
42,322
-0.00(-0.14%)
Apr 20, 2020
1.000
1.060
1.000
1.030
102,416
+0.02(+2.13%)
Apr 17, 2020
1.020
1.070
1.000
1.008
92,100
-0.01(-1.13%)
Apr 16, 2020
0.9771
1.051
0.9771
1.020
50,343
+0.01(+0.71%)
Apr 15, 2020
1.020
1.039
1.000
1.013
89,256
-0.04(-3.54%)
Apr 14, 2020
1.070
1.070
0.9922
1.050
103,866
+0.04(+3.96%)
Apr 13, 2020
0.9560
1.020
0.9400
1.010
170,236
+0.06(+5.76%)
Apr 09, 2020
0.9100
0.9721
0.9100
0.9550
117,500
+0.06(+6.94%)
Apr 08, 2020
0.8235
0.8952
0.8140
0.8930
134,897
+0.05(+6.31%)
Apr 07, 2020
0.9045
0.9045
0.8400
0.8400
46,150
-0.01(-1.41%)
Apr 06, 2020
0.7850
0.8826
0.7850
0.8520
123,479
+0.07(+9.02%)
Apr 03, 2020
0.7726
0.7815
0.7500
0.7815
88,500
+0.01(+1.49%)
Apr 02, 2020
0.7400
0.7843
0.7400
0.7700
46,709
+0.03(+4.05%)
Apr 01, 2020
0.7297
0.7532
0.7181
0.7400
13,500
+0.00(+0.53%)
Mar 31, 2020
0.7030
0.7700
0.7020
0.7361
56,100
+0.01(+1.15%)
Mar 30, 2020
0.7726
0.7811
0.7108
0.7277
79,394
-0.05(-7.00%)
Mar 27, 2020
0.8207
0.8349
0.7603
0.7825
48,400
-0.05(-6.24%)
Mar 26, 2020
0.9018
0.9018
0.7570
0.8346
113,355
+0.03(+3.55%)
Mar 25, 2020
0.8325
0.9042
0.7911
0.8060
74,056
+0.02(+3.03%)
Mar 24, 2020
0.7084
0.7835
0.7000
0.7823
192,274
+0.11(+16.76%)
Mar 23, 2020
0.6549
0.6871
0.6050
0.6700
157,442
+0.01(+1.33%)
Mar 20, 2020
0.6600
0.6859
0.6411
0.6612
66,300
+0.00(+0.18%)
Mar 19, 2020
0.5689
0.6700
0.5620
0.6600
117,058
+0.06(+10.00%)
Mar 18, 2020
0.6910
0.6910
0.5900
0.6000
138,706
-0.08(-12.23%)
Mar 17, 2020
0.6124
0.6945
0.5834
0.6836
158,790
+0.07(+11.55%)
Mar 16, 2020
0.5467
0.6568
0.5207
0.6128
284,605
-0.10(-14.51%)
Mar 13, 2020
0.7460
0.7600
0.6570
0.7168
128,900
-0.01(-1.10%)
Mar 12, 2020
0.6790
0.8000
0.6703
0.7248
213,020
-0.11(-13.07%)
Mar 11, 2020
0.8760
0.9000
0.7950
0.8338
153,223
-0.05(-5.50%)
Mar 10, 2020
0.8945
0.9500
0.8462
0.8823
171,450
-0.03(-3.74%)
Mar 09, 2020
0.8766
0.9285
0.7756
0.9166
52,676
-0.07(-7.41%)
Mar 06, 2020
1.050
1.050
0.9622
0.9900
98,300
-0.04(-3.51%)
Mar 05, 2020
0.9870
1.040
0.9750
1.026
61,349
+0.02(+2.46%)
Mar 04, 2020
1.033
1.033
0.9888
1.001
24,155
+0.01(+0.93%)
Mar 03, 2020
1.030
1.090
0.9808
0.9922
160,696
+0.01(+0.78%)
Mar 02, 2020
0.9800
1.000
0.9500
0.9845
186,484
+0.07(+7.22%)
Feb 28, 2020
0.9001
1.010
0.8606
0.9182
497,400
-0.13(-12.54%)
Feb 27, 2020
1.110
1.110
0.9600
1.050
368,754
-0.07(-6.26%)
Feb 26, 2020
1.140
1.150
1.099
1.120
132,324
-0.02(-1.41%)
Feb 25, 2020
1.210
1.210
1.136
1.136
117,735
-0.04(-3.73%)
Feb 24, 2020
1.220
1.244
1.171
1.180
177,704
-0.03(-2.13%)
Feb 21, 2020
1.180
1.229
1.180
1.206
115,500
+0.05(+3.95%)
Feb 20, 2020
1.157
1.170
1.140
1.160
135,571
+0.02(+1.34%)
Feb 19, 2020
1.160
1.160
1.130
1.145
75,391
-0.02(-1.33%)
Feb 18, 2020
1.095
1.180
1.095
1.160
143,422
+0.04(+3.57%)
Feb 14, 2020
1.130
1.140
1.120
1.120
22,600
-0.01(-0.88%)
Feb 13, 2020
1.155
1.155
1.110
1.130
29,108
-0.02(-1.74%)
Feb 12, 2020
1.150
1.161
1.127
1.150
29,410
+0.00(+0.00%)
Feb 11, 2020
1.130
1.170
1.130
1.150
31,240
+0.00(+0.00%)
Feb 10, 2020
1.136
1.159
1.136
1.150
14,411
+0.00(+0.00%)
Feb 07, 2020
1.200
1.200
1.130
1.150
41,800
-0.02(-1.71%)
Feb 06, 2020
1.170
1.170
1.140
1.170
31,809
-0.01(-0.64%)
Feb 05, 2020
1.183
1.200
1.160
1.177
11,525
+0.00(+0.04%)
Feb 04, 2020
1.200
1.200
1.150
1.177
107,100
-0.04(-3.52%)
Feb 03, 2020
1.189
1.239
1.180
1.220
58,027
+0.03(+2.87%)
Jan 31, 2020
1.160
1.200
1.150
1.186
68,400
+0.02(+2.00%)
Jan 30, 2020
1.160
1.170
1.133
1.163
41,350
+0.02(+1.37%)
Jan 29, 2020
1.164
1.164
1.130
1.147
105,416
-0.03(-2.80%)
Jan 28, 2020
1.230
1.230
1.156
1.180
110,033
-0.04(-3.52%)
Jan 27, 2020
1.265
1.265
1.210
1.223
86,542
+0.01(+0.49%)
Jan 24, 2020
1.192
1.222
1.190
1.217
59,200
+0.05(+4.69%)
Jan 23, 2020
1.160
1.170
1.130
1.163
165,955
+0.02(+1.56%)
Jan 22, 2020
1.219
1.220
1.131
1.145
78,083
-0.06(-4.94%)
Jan 21, 2020
1.140
1.218
1.129
1.204
218,225
+0.03(+2.91%)
Jan 17, 2020
1.200
1.210
1.170
1.170
45,500
-0.03(-2.50%)
Jan 16, 2020
1.170
1.200
1.170
1.200
14,650
+0.02(+1.35%)
Jan 15, 2020
1.172
1.200
1.159
1.184
20,206
+0.02(+1.53%)
Jan 14, 2020
1.180
1.190
1.140
1.166
139,328
-0.01(-1.17%)
Jan 13, 2020
1.220
1.254
1.180
1.180
68,405
-0.08(-6.39%)
Jan 10, 2020
1.200
1.260
1.200
1.260
34,700
+0.05(+4.17%)
Jan 09, 2020
1.210
1.210
1.170
1.210
46,479
+0.00(+0.06%)
Jan 08, 2020
1.260
1.260
1.200
1.209
78,087
-0.06(-4.36%)
Jan 07, 2020
1.260
1.290
1.250
1.264
23,120
+0.00(+0.35%)
Jan 06, 2020
1.270
1.307
1.250
1.260
62,254
-0.04(-2.81%)
Jan 03, 2020
1.320
1.320
1.280
1.296
120,400
-0.02(-1.26%)
Jan 02, 2020
1.320
1.320
1.291
1.313
125,362
-0.00(-0.13%)
Dec 31, 2019
1.310
1.320
1.290
1.315
170,200
+0.00(+0.36%)
Dec 30, 2019
1.282
1.314
1.270
1.310
39,852
+0.02(+1.24%)
Dec 27, 2019
1.310
1.320
1.290
1.294
57,500
+0.01(+0.70%)
Dec 26, 2019
1.320
1.340
1.250
1.285
73,314
+0.01(+0.41%)
Dec 24, 2019
1.260
1.290
1.260
1.280
116,200
+0.02(+1.56%)
Dec 23, 2019
1.250
1.260
1.244
1.260
18,212
+0.05(+4.05%)
Dec 20, 2019
1.250
1.250
1.200
1.211
88,000
-0.05(-3.90%)
Dec 19, 2019
1.268
1.271
1.240
1.260
204,335
+0.01(+0.82%)
Dec 18, 2019
1.250
1.270
1.230
1.250
68,359
+0.00(+0.11%)
Dec 17, 2019
1.302
1.302
1.249
1.249
107,332
-0.07(-5.27%)
Dec 16, 2019
1.330
1.330
1.291
1.318
46,155
+0.01(+0.61%)
Dec 13, 2019
1.310
1.331
1.285
1.310
71,500
-0.01(-0.46%)
Dec 12, 2019
1.330
1.330
1.246
1.316
64,425
+0.01(+0.38%)
Dec 11, 2019
1.281
1.311
1.280
1.311
75,530
+0.04(+3.23%)
Dec 10, 2019
1.230
1.270
1.220
1.270
36,950
+0.06(+4.87%)
Dec 09, 2019
1.226
1.248
1.200
1.211
29,476
-0.01(-0.67%)
Dec 06, 2019
1.213
1.230
1.200
1.219
43,500
-0.02(-1.68%)
Dec 05, 2019
1.240
1.250
1.220
1.240
33,020
+0.01(+0.60%)
Dec 04, 2019
1.250
1.250
1.200
1.233
32,427
-0.00(-0.11%)
Dec 03, 2019
1.218
1.240
1.190
1.234
80,871
+0.05(+4.58%)
Dec 02, 2019
1.200
1.200
1.140
1.180
106,249
+0.05(+4.11%)
Nov 29, 2019
1.111
1.134
1.099
1.133
15,800
+0.05(+4.97%)
Nov 27, 2019
1.030
1.090
1.030
1.080
17,900
-0.01(-0.56%)
Nov 26, 2019
1.070
1.090
1.060
1.086
63,770
+0.01(+0.54%)
Nov 25, 2019
1.110
1.117
1.080
1.080
181,884
-0.03(-2.70%)
Nov 22, 2019
1.140
1.140
1.100
1.110
167,600
-0.02(-1.77%)
Nov 21, 2019
1.140
1.140
1.120
1.130
48,300
-0.01(-0.53%)
Nov 20, 2019
1.120
1.140
1.118
1.136
63,934
-0.00(-0.35%)
Nov 19, 2019
1.162
1.170
1.120
1.140
103,044
-0.03(-2.56%)
Nov 18, 2019
1.220
1.220
1.145
1.170
23,003
-0.01(-0.85%)
Nov 15, 2019
1.166
1.180
1.160
1.180
66,100
+0.02(+1.79%)
Nov 14, 2019
1.160
1.173
1.139
1.159
98,205
-0.01(-0.66%)
Nov 13, 2019
1.230
1.230
1.166
1.167
40,857
-0.02(-1.93%)
Nov 12, 2019
1.190
1.199
1.160
1.190
82,431
-0.03(-2.45%)
Nov 11, 2019
1.220
1.220
1.190
1.220
54,489
-0.01(-0.82%)
Nov 08, 2019
1.200
1.260
1.200
1.230
82,200
+0.01(+0.82%)
Nov 07, 2019
1.140
1.240
1.110
1.220
118,155
+0.07(+6.09%)
Nov 06, 2019
1.210
1.210
1.147
1.150
130,418
-0.04(-3.36%)
Nov 05, 2019
1.200
1.214
1.180
1.190
134,077
-0.04(-3.14%)
Nov 04, 2019
1.240
1.246
1.220
1.229
52,865
-0.01(-0.92%)
Nov 01, 2019
1.280
1.280
1.233
1.240
37,000
-0.00(-0.06%)
Oct 31, 2019
1.270
1.270
1.235
1.241
76,680
-0.01(-0.74%)
Oct 30, 2019
1.260
1.260
1.200
1.250
87,204
+0.00(+0.18%)
Oct 29, 2019
1.290
1.290
1.210
1.248
178,680
-0.05(-4.02%)
Oct 28, 2019
1.280
1.310
1.267
1.300
34,618
+0.00(+0.22%)
Oct 25, 2019
1.272
1.314
1.220
1.297
118,700
+0.05(+3.77%)
Oct 24, 2019
1.190
1.260
1.190
1.250
86,095
+0.02(+1.23%)
Oct 23, 2019
1.250
1.280
1.220
1.235
24,676
-0.01(-1.14%)
Oct 22, 2019
1.270
1.270
1.214
1.249
51,361
+0.03(+2.35%)
Oct 21, 2019
1.280
1.280
1.210
1.220
69,212
-0.05(-3.91%)
Oct 18, 2019
1.260
1.289
1.232
1.270
75,300
+0.04(+3.25%)
Oct 17, 2019
1.215
1.260
1.190
1.230
63,870
+0.04(+3.36%)
Oct 16, 2019
1.159
1.200
1.132
1.190
76,440
+0.06(+5.03%)
Oct 15, 2019
1.190
1.190
1.120
1.133
80,435
-0.06(-4.79%)
Oct 14, 2019
1.180
1.200
1.130
1.190
55,563
-0.00(-0.25%)
Oct 11, 2019
1.160
1.194
1.160
1.193
77,200
-0.01(-0.58%)
Oct 10, 2019
1.198
1.210
1.150
1.200
125,051
+0.00(+0.00%)
Oct 09, 2019
1.200
1.210
1.170
1.200
100,257
+0.01(+0.84%)
Oct 08, 2019
1.120
1.200
1.095
1.190
241,493
+0.10(+8.78%)
Oct 07, 2019
1.100
1.140
1.075
1.094
157,188
+0.01(+1.30%)
Oct 04, 2019
1.100
1.100
1.080
1.080
63,700
+0.02(+1.89%)
Oct 03, 2019
1.040
1.091
1.031
1.060
35,138
+0.02(+1.95%)
Oct 02, 2019
1.030
1.046
1.010
1.040
107,750
+0.02(+1.93%)
Oct 01, 2019
0.9630
1.040
0.9630
1.020
24,750
+0.02(+2.07%)
Sep 30, 2019
1.010
1.010
0.9463
0.9993
189,555
-0.03(-2.98%)
Sep 27, 2019
1.020
1.048
1.020
1.030
61,500
+0.00(+0.00%)
Sep 26, 2019
1.050
1.120
1.030
1.030
63,189
-0.04(-4.14%)
Sep 25, 2019
1.110
1.110
1.060
1.075
53,100
-0.04(-3.20%)
Sep 24, 2019
1.103
1.140
1.090
1.110
44,815
+0.00(+0.00%)
Sep 23, 2019
1.050
1.132
1.033
1.110
227,957
+0.07(+6.53%)
Sep 20, 2019
1.040
1.050
1.010
1.042
76,200
+0.01(+0.97%)
Sep 19, 2019
1.050
1.050
1.015
1.032
144,305
+0.04(+4.17%)
Sep 18, 2019
1.030
1.040
0.9799
0.9907
62,516
-0.04(-3.63%)
Sep 17, 2019
1.050
1.050
1.010
1.028
82,845
+0.02(+1.78%)
Sep 16, 2019
1.030
1.030
0.9710
1.010
156,015
+0.06(+6.32%)
Sep 13, 2019
1.010
1.030
0.9493
0.9500
95,400
-0.06(-5.94%)
Sep 12, 2019
1.060
1.060
1.010
1.010
79,300
-0.03(-2.88%)
Sep 11, 2019
1.029
1.040
1.026
1.040
39,560
+0.03(+2.97%)
Sep 10, 2019
1.040
1.040
1.010
1.010
33,362
-0.01(-0.98%)
Sep 09, 2019
1.032
1.032
1.000
1.020
39,730
-0.01(-0.69%)
Sep 06, 2019
0.9700
1.040
0.9700
1.027
87,600
+0.04(+3.54%)
Sep 05, 2019
1.040
1.041
0.9627
0.9920
227,817
-0.05(-4.62%)
Sep 04, 2019
1.040
1.090
1.040
1.040
98,856
-0.03(-2.80%)
Sep 03, 2019
1.080
1.090
1.052
1.070
80,235
+0.02(+1.90%)
Aug 30, 2019
1.021
1.057
1.020
1.050
69,400
+0.04(+3.87%)
Aug 29, 2019
1.093
1.093
0.9972
1.011
141,918
-0.06(-5.52%)
Aug 28, 2019
1.120
1.137
1.070
1.070
187,964
-0.05(-4.77%)
Aug 27, 2019
1.100
1.140
1.100
1.124
269,919
+0.03(+3.02%)
Aug 26, 2019
1.108
1.130
1.090
1.091
186,122
+0.01(+1.27%)
Aug 23, 2019
1.040
1.085
1.020
1.077
261,900
+0.07(+6.63%)
Aug 22, 2019
1.000
1.040
1.000
1.010
53,605
-0.02(-1.66%)
Aug 21, 2019
1.050
1.082
1.013
1.027
232,050
-0.00(-0.29%)
Aug 20, 2019
1.016
1.030
1.000
1.030
88,650
+0.04(+4.20%)
Aug 19, 2019
0.9834
1.030
0.9834
0.9885
57,300
-0.02(-1.80%)
Aug 16, 2019
1.020
1.021
0.9796
1.007
52,100
-0.01(-1.31%)
Aug 15, 2019
1.017
1.020
0.9733
1.020
99,998
+0.02(+2.30%)
Aug 14, 2019
1.005
1.020
0.9879
0.9971
121,708
+0.01(+1.02%)
Aug 13, 2019
0.9600
1.001
0.9600
0.9870
53,865
+0.02(+1.75%)
Aug 12, 2019
0.9775
1.001
0.9570
0.9700
97,598
-0.01(-0.51%)
Aug 09, 2019
0.9970
1.000
0.9750
0.9750
31,900
-0.03(-2.50%)
Aug 08, 2019
1.000
1.010
0.9900
1.000
52,066
-0.01(-0.99%)
Aug 07, 2019
0.9870
1.010
0.9731
1.010
173,543
+0.03(+3.40%)
Aug 06, 2019
1.000
1.000
0.9500
0.9768
125,323
-0.02(-2.32%)
Aug 05, 2019
1.010
1.050
0.9601
1.000
160,140
+0.06(+6.38%)
Aug 02, 2019
0.9600
0.9623
0.9260
0.9400
74,100
-0.01(-0.84%)
Aug 01, 2019
0.9400
0.9702
0.9020
0.9480
106,930
+0.01(+0.66%)
Jul 31, 2019
0.9951
0.9951
0.9415
0.9418
58,650
-0.06(-5.82%)
Jul 30, 2019
1.005
1.005
0.9821
1.000
49,650
+0.00(+0.00%)
Jul 29, 2019
1.050
1.050
0.9895
1.000
76,600
-0.04(-3.46%)
Jul 26, 2019
1.025
1.060
0.9934
1.036
56,400
-0.01(-0.98%)
Jul 25, 2019
0.9500
1.060
0.9500
1.046
82,300
+0.09(+9.87%)
Jul 24, 2019
0.9400
0.9772
0.9336
0.9520
38,405
+0.01(+1.31%)
Jul 23, 2019
0.9260
0.9950
0.9241
0.9397
55,538
+0.01(+1.46%)
Jul 22, 2019
0.9080
0.9500
0.9000
0.9262
50,190
+0.04(+4.07%)
Jul 19, 2019
0.9095
0.9200
0.8900
0.8900
53,300
-0.02(-2.19%)
Jul 18, 2019
0.9180
0.9180
0.8893
0.9099
97,600
+0.01(+1.10%)
Jul 17, 2019
0.8680
0.9020
0.8650
0.9000
117,437
+0.03(+3.09%)
Jul 16, 2019
0.8769
0.8850
0.8626
0.8730
51,050
-0.01(-0.80%)
Jul 15, 2019
0.9000
0.9000
0.8530
0.8800
85,157
-0.02(-2.22%)
Jul 12, 2019
0.9084
0.9084
0.8794
0.9000
29,600
+0.01(+0.95%)
Jul 11, 2019
0.9049
0.9180
0.8915
0.8915
37,130
+0.01(+0.65%)
Jul 10, 2019
0.8850
0.8857
0.8635
0.8857
80,670
-0.00(-0.37%)
Jul 09, 2019
0.8650
0.8890
0.8570
0.8890
43,200
+0.02(+2.38%)
Jul 08, 2019
0.8929
0.9009
0.8683
0.8683
46,500
-0.00(-0.20%)
Jul 05, 2019
0.8983
0.8983
0.8695
0.8700
54,900
-0.05(-5.08%)
Jul 03, 2019
0.8720
0.9408
0.8720
0.9166
36,500
+0.03(+3.31%)
Jul 02, 2019
0.8589
0.8872
0.8589
0.8872
15,700
-0.00(-0.53%)
Jul 01, 2019
0.8765
0.8920
0.8730
0.8919
7,899
+0.02(+1.88%)
Jun 28, 2019
0.8781
0.8916
0.8754
0.8754
13,600
-0.01(-0.62%)
Jun 27, 2019
0.9145
0.9380
0.8700
0.8809
45,699
-0.03(-3.14%)
Jun 26, 2019
0.8900
0.9130
0.8900
0.9095
1,200
+0.02(+2.65%)
Jun 25, 2019
0.8835
0.8970
0.8450
0.8860
128,579
+0.01(+0.96%)
Jun 24, 2019
0.8190
0.8776
0.8190
0.8776
66,462
+0.05(+5.80%)
Jun 21, 2019
0.8520
0.8520
0.8149
0.8295
116,600
-0.02(-1.93%)
Jun 20, 2019
0.8500
0.8550
0.8133
0.8458
151,500
+0.05(+6.70%)
Jun 19, 2019
0.7910
0.8000
0.7700
0.7927
116,485
+0.01(+0.78%)
Jun 18, 2019
0.8200
0.8200
0.7800
0.7866
187,637
-0.05(-5.57%)
Jun 17, 2019
0.8492
0.8492
0.8260
0.8330
56,230
-0.01(-1.36%)
Jun 14, 2019
0.8300
0.8461
0.8263
0.8445
22,900
+0.02(+2.36%)
Jun 13, 2019
0.8000
0.8280
0.8000
0.8250
47,800
+0.02(+2.47%)
Jun 12, 2019
0.8033
0.8230
0.8027
0.8051
15,950
-0.00(-0.59%)
Jun 11, 2019
0.8349
0.8349
0.8099
0.8099
11,900
-0.02(-2.42%)
Jun 10, 2019
0.8361
0.8361
0.8091
0.8300
14,125
+0.01(+0.61%)
Jun 07, 2019
0.8300
0.8344
0.8185
0.8250
52,500
+0.00(+0.00%)
Jun 06, 2019
0.8269
0.8269
0.8091
0.8250
261,575
+0.00(+0.12%)
Jun 05, 2019
0.8500
0.8574
0.8197
0.8240
96,160
+0.00(+0.49%)
Jun 04, 2019
0.8369
0.8369
0.7930
0.8200
55,200
-0.01(-1.15%)
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.