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
Calibre Mining Corp
(OP:
CXBMF
)
1.510
-0.010 (-0.66%)
Streaming Delayed Price
Updated: 3:58 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, 2017
0.1200
0.1200
0.1100
0.1160
36,500
-0.00(-3.69%)
May 30, 2017
0.1270
0.1270
0.1110
0.1205
155,041
-0.01(-4.40%)
May 26, 2017
0.1349
0.1349
0.1260
0.1260
68,500
-0.01(-4.47%)
May 25, 2017
0.1246
0.1320
0.1246
0.1319
84,041
+0.01(+5.77%)
May 24, 2017
0.1272
0.1272
0.1247
0.1247
20,000
-0.01(-5.39%)
May 23, 2017
0.1326
0.1380
0.1318
0.1318
43,500
-0.01(-5.18%)
May 22, 2017
0.1330
0.1390
0.1330
0.1390
47,340
+0.01(+6.92%)
May 19, 2017
0.1280
0.1300
0.1230
0.1300
204,600
+0.01(+4.33%)
May 18, 2017
0.1268
0.1291
0.1215
0.1246
49,950
-0.01(-10.36%)
May 17, 2017
0.1281
0.1390
0.1281
0.1390
40,761
+0.01(+9.97%)
May 16, 2017
0.1400
0.1400
0.1258
0.1264
47,800
-0.01(-6.37%)
May 15, 2017
0.1265
0.1387
0.1265
0.1350
102,000
+0.01(+3.85%)
May 12, 2017
0.1300
0.1320
0.1300
0.1300
40,500
-0.01(-3.70%)
May 11, 2017
0.1360
0.1370
0.1300
0.1350
9,900
-0.00(-0.74%)
May 10, 2017
0.1367
0.1371
0.1360
0.1360
22,000
+0.00(+1.87%)
May 09, 2017
0.1365
0.1480
0.1335
0.1335
31,100
-0.01(-4.85%)
May 08, 2017
0.1368
0.1403
0.1367
0.1403
20,700
+0.00(+0.29%)
May 04, 2017
0.1399
0.1399
0.1399
0
-0.00(-2.78%)
May 03, 2017
0.1370
0.1439
0.1370
0.1439
42,500
-0.01(-3.42%)
May 02, 2017
0.1403
0.1490
0.1403
0.1490
23,000
+0.00(+3.19%)
May 01, 2017
0.1590
0.1593
0.1444
0.1444
4,200
-0.01(-9.30%)
Apr 28, 2017
0.1497
0.1592
0.1497
0.1592
14,232
+0.02(+10.94%)
Apr 27, 2017
0.1450
0.1450
0.1300
0.1435
77,888
-0.00(-1.03%)
Apr 26, 2017
0.1476
0.1498
0.1450
0.1450
28,400
-0.00(-0.41%)
Apr 25, 2017
0.1565
0.1565
0.1456
0.1456
182,782
-0.01(-6.06%)
Apr 24, 2017
0.1550
0.1550
0.1550
0.1550
2,000
-0.01(-8.12%)
Apr 21, 2017
0.1640
0.1687
0.1550
0.1687
97,000
+0.01(+7.73%)
Apr 20, 2017
0.1566
0.1566
0.1566
0.1566
1,500
+0.00(+0.90%)
Apr 19, 2017
0.1600
0.1600
0.1552
0.1552
48,000
-0.01(-6.45%)
Apr 18, 2017
0.1636
0.1691
0.1587
0.1659
63,199
+0.00(+1.16%)
Apr 17, 2017
0.1720
0.1720
0.1640
0.1640
71,768
-0.01(-3.64%)
Apr 13, 2017
0.1714
0.1790
0.1702
0.1702
36,900
-0.01(-3.31%)
Apr 12, 2017
0.1721
0.1819
0.1677
0.1760
71,500
-0.01(-3.29%)
Apr 11, 2017
0.1699
0.1820
0.1676
0.1820
101,880
+0.02(+13.40%)
Apr 10, 2017
0.1609
0.1609
0.1600
0.1605
50,500
-0.01(-3.67%)
Apr 07, 2017
0.1697
0.1736
0.1665
0.1666
57,917
-0.00(-0.54%)
Apr 06, 2017
0.1666
0.1675
0.1620
0.1675
20,500
+0.00(+1.52%)
Apr 05, 2017
0.1736
0.1736
0.1619
0.1650
39,546
-0.01(-5.23%)
Apr 04, 2017
0.1731
0.1758
0.1665
0.1741
8,860
+0.00(+2.41%)
Apr 03, 2017
0.1700
0.1700
0.1624
0.1700
112,210
-0.00(-2.86%)
Mar 31, 2017
0.1820
0.1820
0.1710
0.1750
39,111
-0.00(-0.06%)
Mar 30, 2017
0.1778
0.1780
0.1710
0.1751
35,500
-0.00(-2.18%)
Mar 29, 2017
0.1685
0.1790
0.1631
0.1790
156,997
-0.00(-0.89%)
Mar 28, 2017
0.1850
0.1850
0.1800
0.1806
55,595
-0.00(-0.77%)
Mar 27, 2017
0.1769
0.1820
0.1750
0.1820
104,900
+0.01(+4.12%)
Mar 24, 2017
0.1900
0.1900
0.1741
0.1748
51,860
-0.01(-2.89%)
Mar 23, 2017
0.1800
0.1800
0.1798
0.1800
65,000
-0.00(-0.39%)
Mar 22, 2017
0.1919
0.1919
0.1807
0.1807
22,500
+0.00(+0.39%)
Mar 21, 2017
0.1818
0.1900
0.1800
0.1800
328,914
+0.00(+0.00%)
Mar 20, 2017
0.1796
0.1849
0.1756
0.1800
53,450
-0.01(-2.70%)
Mar 17, 2017
0.1752
0.1850
0.1752
0.1850
71,600
+0.00(+0.00%)
Mar 16, 2017
0.1860
0.1896
0.1755
0.1850
150,500
+0.00(+1.54%)
Mar 15, 2017
0.1749
0.1822
0.1653
0.1822
14,978
+0.01(+5.62%)
Mar 14, 2017
0.1760
0.1760
0.1725
0.1725
122,000
+0.00(+0.52%)
Mar 13, 2017
0.1700
0.1770
0.1651
0.1716
105,575
+0.01(+3.94%)
Mar 10, 2017
0.1579
0.1700
0.1568
0.1651
97,290
+0.01(+5.77%)
Mar 09, 2017
0.1706
0.1765
0.1552
0.1561
268,099
-0.02(-11.41%)
Mar 08, 2017
0.1847
0.1862
0.1700
0.1762
74,649
-0.01(-4.55%)
Mar 07, 2017
0.1846
0.1925
0.1720
0.1846
244,673
+0.00(+1.82%)
Mar 06, 2017
0.2029
0.2029
0.1813
0.1813
81,108
-0.02(-9.76%)
Mar 03, 2017
0.1841
0.2019
0.1841
0.2009
184,950
+0.02(+10.32%)
Mar 02, 2017
0.2000
0.2010
0.1821
0.1821
407,712
-0.03(-14.06%)
Mar 01, 2017
0.2084
0.2119
0.1972
0.2119
190,814
+0.00(+0.95%)
Feb 28, 2017
0.2027
0.2174
0.1989
0.2099
373,711
+0.01(+3.25%)
Feb 27, 2017
0.2150
0.2283
0.2033
0.2033
1,279,072
+0.02(+10.01%)
Feb 24, 2017
0.1900
0.1925
0.1847
0.1848
71,471
-0.01(-2.79%)
Feb 23, 2017
0.1910
0.2016
0.1901
0.1901
70,450
-0.00(-0.99%)
Feb 22, 2017
0.2060
0.2060
0.1920
0.1920
86,050
-0.00(-1.54%)
Feb 21, 2017
0.2095
0.2095
0.1950
0.1950
61,310
-0.00(-0.71%)
Feb 17, 2017
0.1964
0.1964
0.1964
0
-0.00(-2.14%)
Feb 16, 2017
0.1991
0.2130
0.1990
0.2007
115,435
+0.00(+1.88%)
Feb 15, 2017
0.1890
0.2000
0.1889
0.1970
130,350
+0.01(+4.18%)
Feb 14, 2017
0.2044
0.2044
0.1801
0.1891
98,721
-0.01(-6.80%)
Feb 13, 2017
0.2050
0.2136
0.1907
0.2029
280,988
-0.00(-1.02%)
Feb 10, 2017
0.2082
0.2120
0.1851
0.2050
650,724
-0.00(-2.15%)
Feb 09, 2017
0.2300
0.2310
0.2000
0.2095
874,545
-0.01(-4.16%)
Feb 08, 2017
0.2149
0.2284
0.2117
0.2186
846,055
+0.01(+4.10%)
Feb 07, 2017
0.2005
0.2170
0.1934
0.2100
1,846,589
+0.01(+5.05%)
Feb 06, 2017
0.1870
0.1999
0.1850
0.1999
286,857
+0.01(+5.27%)
Feb 03, 2017
0.1800
0.1899
0.1735
0.1899
148,500
+0.01(+2.93%)
Feb 02, 2017
0.1904
0.1948
0.1776
0.1845
254,333
-0.01(-4.70%)
Feb 01, 2017
0.1675
0.1942
0.1542
0.1936
656,875
+0.03(+17.76%)
Jan 31, 2017
0.1650
0.1681
0.1592
0.1644
530,700
+0.00(+1.42%)
Jan 30, 2017
0.1439
0.1700
0.1439
0.1621
763,913
+0.03(+19.45%)
Jan 27, 2017
0.1394
0.1394
0.1357
0.1357
54,441
-0.01(-5.96%)
Jan 26, 2017
0.1372
0.1443
0.1331
0.1443
210,700
-0.01(-6.66%)
Jan 25, 2017
0.1527
0.1546
0.1500
0.1546
36,101
+0.00(+0.13%)
Jan 24, 2017
0.1529
0.1544
0.1500
0.1544
11,499
+0.00(+0.39%)
Jan 23, 2017
0.1400
0.1538
0.1400
0.1538
66,700
+0.01(+9.16%)
Jan 19, 2017
0.1409
0.1409
0.1409
0
-0.01(-6.07%)
Jan 18, 2017
0.1500
0.1500
0.1500
0.1500
26,500
-0.01(-3.66%)
Jan 17, 2017
0.1544
0.1557
0.1462
0.1557
50,430
+0.01(+6.35%)
Jan 13, 2017
0.1464
0.1464
0.1464
0
-0.00(-0.07%)
Jan 12, 2017
0.1500
0.1505
0.1376
0.1465
35,952
+0.02(+11.58%)
Jan 11, 2017
0.1313
0.1313
0.1313
0.1313
1,836
+0.01(+6.83%)
Jan 09, 2017
0.1229
0.1229
0.1229
0
-0.00(-2.92%)
Jan 05, 2017
0.1266
0.1266
0.1266
0
+0.01(+7.11%)
Jan 04, 2017
0.1067
0.1211
0.1067
0.1182
37,800
+0.02(+15.43%)
Dec 30, 2016
0.1024
0.1024
0.1024
0
-0.00(-0.68%)
Dec 29, 2016
0.0946
0.1076
0.0942
0.1031
58,000
+0.00(+3.00%)
Dec 28, 2016
0.0910
0.1006
0.0910
0.1001
22,669
-0.00(-4.19%)
Dec 27, 2016
0.0880
0.1045
0.0880
0.1045
40,999
+0.00(+2.43%)
Dec 22, 2016
0.1020
0.1020
0.1020
0
+0.00(+3.03%)
Dec 21, 2016
0.0836
0.0990
0.0830
0.0990
82,693
+0.01(+12.37%)
Dec 20, 2016
0.0868
0.0983
0.0868
0.0881
28,079
+0.00(+4.88%)
Dec 19, 2016
0.0848
0.0943
0.0840
0.0840
114,000
+0.00(+1.08%)
Dec 16, 2016
0.0886
0.0886
0.0800
0.0831
28,600
-0.00(-4.81%)
Dec 15, 2016
0.0955
0.0960
0.0802
0.0873
33,499
-0.01(-13.56%)
Dec 14, 2016
0.1010
0.1024
0.1010
0.1010
35,500
+0.00(+3.70%)
Dec 13, 2016
0.0880
0.0974
0.0876
0.0974
29,000
-0.00(-0.41%)
Dec 08, 2016
0.0978
0.0978
0.0978
0
+0.01(+8.91%)
Dec 05, 2016
0.0898
0.0898
0.0898
0
+0.00(+2.28%)
Dec 02, 2016
0.0878
0.0878
0.0878
0.0878
1,000
+0.01(+9.07%)
Dec 01, 2016
0.0764
0.0805
0.0764
0.0805
7,000
-0.01(-7.26%)
Nov 30, 2016
0.0868
0.0868
0.0868
0.0868
2,000
+0.01(+8.36%)
Nov 29, 2016
0.0834
0.0920
0.0800
0.0801
427,850
-0.00(-5.32%)
Nov 28, 2016
0.0810
0.0846
0.0790
0.0846
28,000
+0.00(+1.93%)
Nov 23, 2016
0.0830
0.0830
0.0830
0
-0.00(-2.94%)
Nov 22, 2016
0.0807
0.0903
0.0807
0.0855
26,000
+0.00(+2.91%)
Nov 21, 2016
0.0831
0.0831
0.0831
0.0831
2,000
+0.00(+3.87%)
Nov 18, 2016
0.0800
0.0800
0.0728
0.0800
50,000
-0.01(-5.88%)
Nov 17, 2016
0.0741
0.0850
0.0741
0.0850
27,900
+0.00(+0.00%)
Nov 16, 2016
0.0942
0.0980
0.0828
0.0850
23,997
-0.01(-5.76%)
Nov 15, 2016
0.0902
0.0902
0.0902
0.0902
1,800
-0.00(-0.33%)
Nov 14, 2016
0.0952
0.0952
0.0905
0.0905
12,500
+0.00(+0.56%)
Nov 11, 2016
0.1020
0.1020
0.0900
0.0900
46,000
+0.00(+2.74%)
Nov 10, 2016
0.1034
0.1034
0.0876
0.0876
24,000
-0.01(-8.46%)
Nov 09, 2016
0.1094
0.1094
0.0957
0.0957
11,454
-0.01(-7.45%)
Nov 08, 2016
0.1040
0.1050
0.1033
0.1034
30,000
-0.00(-0.10%)
Nov 07, 2016
0.0996
0.1104
0.0950
0.1035
190,900
-0.00(-1.99%)
Nov 04, 2016
0.1055
0.1097
0.1055
0.1056
55,000
-0.00(-1.86%)
Nov 03, 2016
0.0992
0.1077
0.0992
0.1076
10,300
+0.00(+1.22%)
Nov 02, 2016
0.0990
0.1063
0.0990
0.1063
11,000
-0.00(-0.37%)
Nov 01, 2016
0.0954
0.1067
0.0954
0.1067
45,000
-0.00(-3.00%)
Oct 28, 2016
0.1100
0.1100
0.1100
0
+0.01(+9.89%)
Oct 27, 2016
0.1065
0.1065
0.1001
0.1001
6,800
-0.01(-5.57%)
Oct 26, 2016
0.0990
0.1060
0.0950
0.1060
2,328
-0.00(-1.94%)
Oct 25, 2016
0.1020
0.1100
0.0971
0.1081
120,000
+0.00(+1.69%)
Oct 24, 2016
0.1050
0.1063
0.0982
0.1063
26,000
-0.00(-0.65%)
Oct 21, 2016
0.1070
0.1070
0.1070
0.1070
52,500
-0.00(-0.83%)
Oct 20, 2016
0.1091
0.1091
0.1079
0.1079
35,000
-0.01(-4.93%)
Oct 19, 2016
0.1135
0.1135
0.1135
0.1135
2,500
+0.00(+3.09%)
Oct 18, 2016
0.1162
0.1200
0.1101
0.1101
25,890
-0.00(-3.42%)
Oct 17, 2016
0.1150
0.1150
0.1140
0.1140
28,500
-0.01(-8.21%)
Oct 14, 2016
0.1242
0.1242
0.1242
0.1242
2,500
+0.00(+1.06%)
Oct 13, 2016
0.1075
0.1240
0.1075
0.1229
21,106
+0.00(+3.54%)
Oct 12, 2016
0.1150
0.1187
0.1150
0.1187
6,999
-0.00(-1.08%)
Oct 11, 2016
0.1100
0.1222
0.1100
0.1200
51,400
+0.00(+4.35%)
Oct 10, 2016
0.1172
0.1280
0.1118
0.1150
31,000
-0.00(-3.20%)
Oct 07, 2016
0.1147
0.1199
0.1127
0.1188
127,500
+0.01(+8.00%)
Oct 06, 2016
0.1101
0.1169
0.1085
0.1100
143,500
+0.00(+1.66%)
Oct 05, 2016
0.1199
0.1200
0.1082
0.1082
6,141
-0.01(-9.76%)
Oct 04, 2016
0.1198
0.1199
0.1167
0.1199
13,250
-0.01(-6.18%)
Oct 03, 2016
0.1235
0.1309
0.1235
0.1278
72,000
-0.01(-8.91%)
Sep 30, 2016
0.1403
0.1403
0.1403
0.1403
800
+0.01(+4.00%)
Sep 29, 2016
0.1230
0.1349
0.1230
0.1349
112,400
+0.01(+8.62%)
Sep 28, 2016
0.1220
0.1242
0.1140
0.1242
88,200
+0.00(+0.08%)
Sep 27, 2016
0.1390
0.1390
0.1240
0.1241
30,240
-0.01(-4.98%)
Sep 26, 2016
0.1280
0.1306
0.1193
0.1306
88,000
+0.01(+5.75%)
Sep 23, 2016
0.1210
0.1235
0.1198
0.1235
54,298
+0.01(+5.11%)
Sep 22, 2016
0.1300
0.1300
0.1171
0.1175
95,082
-0.01(-5.39%)
Sep 21, 2016
0.1110
0.1262
0.1035
0.1242
22,120
+0.03(+25.45%)
Sep 19, 2016
0.0990
0.0990
0.0990
0
-0.01(-7.99%)
Sep 16, 2016
0.1060
0.1076
0.1060
0.1076
60,000
+0.01(+7.49%)
Sep 15, 2016
0.1080
0.1157
0.1001
0.1001
103,500
-0.01(-7.31%)
Sep 14, 2016
0.1080
0.1080
0.1080
0.1080
5,000
+0.00(+3.85%)
Sep 13, 2016
0.1101
0.1119
0.1040
0.1040
8,260
-0.00(-1.05%)
Sep 12, 2016
0.1095
0.1095
0.1015
0.1051
152,148
-0.00(-4.02%)
Sep 09, 2016
0.1189
0.1200
0.1095
0.1095
6,370
-0.01(-10.20%)
Sep 07, 2016
0.1219
0.1219
0.1219
0
-0.00(-3.07%)
Sep 06, 2016
0.1060
0.1258
0.1020
0.1258
55,700
+0.02(+17.90%)
Sep 02, 2016
0.1067
0.1067
0.1067
0
+0.00(+0.85%)
Sep 01, 2016
0.1058
0.1058
0.1058
0.1058
42,000
-0.00(-1.29%)
Aug 31, 2016
0.1090
0.1122
0.1047
0.1072
23,464
-0.01(-6.64%)
Aug 30, 2016
0.1130
0.1148
0.1130
0.1148
23,500
+0.01(+6.30%)
Aug 29, 2016
0.1171
0.1171
0.1074
0.1080
42,900
-0.00(-1.82%)
Aug 26, 2016
0.1133
0.1139
0.1100
0.1100
80,000
+0.00(+0.00%)
Aug 25, 2016
0.1100
0.1100
0.1100
0.1100
46,000
-0.01(-4.35%)
Aug 24, 2016
0.1210
0.1285
0.1071
0.1150
81,856
-0.01(-8.59%)
Aug 23, 2016
0.1250
0.1258
0.1196
0.1258
22,901
-0.00(-0.55%)
Aug 22, 2016
0.1260
0.1267
0.1250
0.1265
155,150
-0.01(-5.46%)
Aug 19, 2016
0.1300
0.1338
0.1300
0.1338
22,700
+0.00(+1.36%)
Aug 18, 2016
0.1304
0.1336
0.1304
0.1320
14,000
-0.00(-2.22%)
Aug 16, 2016
0.1350
0.1350
0.1350
0
+0.01(+4.57%)
Aug 15, 2016
0.1250
0.1329
0.1250
0.1291
77,000
-0.00(-3.08%)
Aug 12, 2016
0.1230
0.1372
0.1230
0.1332
85,000
+0.00(+0.15%)
Aug 11, 2016
0.1295
0.1330
0.1286
0.1330
121,000
+0.00(+2.31%)
Aug 10, 2016
0.1410
0.1410
0.1300
0.1300
65,000
-0.00(-1.89%)
Aug 09, 2016
0.1388
0.1388
0.1295
0.1325
67,500
+0.00(+0.84%)
Aug 08, 2016
0.1339
0.1339
0.1314
0.1314
10,500
+0.00(+0.84%)
Aug 05, 2016
0.1303
0.1400
0.1303
0.1303
22,499
-0.01(-6.86%)
Aug 04, 2016
0.1481
0.1481
0.1395
0.1399
6,500
-0.01(-6.86%)
Aug 03, 2016
0.1485
0.1530
0.1485
0.1502
35,500
+0.01(+5.63%)
Aug 02, 2016
0.1514
0.1535
0.1394
0.1422
113,000
-0.01(-5.20%)
Aug 01, 2016
0.1543
0.1543
0.1500
0.1500
23,851
+0.00(+0.00%)
Jul 29, 2016
0.1500
0.1525
0.1434
0.1500
78,750
+0.00(+2.04%)
Jul 28, 2016
0.1470
0.1499
0.1385
0.1470
62,500
+0.01(+7.77%)
Jul 27, 2016
0.1374
0.1427
0.1364
0.1364
38,920
-0.00(-1.45%)
Jul 26, 2016
0.1458
0.1500
0.1381
0.1384
32,400
+0.00(+0.73%)
Jul 25, 2016
0.1410
0.1507
0.1374
0.1374
108,500
-0.01(-3.92%)
Jul 22, 2016
0.1430
0.1430
0.1430
0.1430
20,000
-0.01(-3.57%)
Jul 21, 2016
0.1347
0.1483
0.1316
0.1483
71,250
+0.02(+16.41%)
Jul 20, 2016
0.1432
0.1552
0.1274
0.1274
292,048
-0.03(-21.55%)
Jul 19, 2016
0.1433
0.1624
0.1433
0.1624
31,800
-0.00(-0.67%)
Jul 18, 2016
0.1679
0.1679
0.1635
0.1635
38,500
-0.00(-0.49%)
Jul 15, 2016
0.1522
0.1643
0.1522
0.1643
26,149
+0.00(+2.69%)
Jul 14, 2016
0.1417
0.1610
0.1407
0.1600
269,518
+0.02(+11.89%)
Jul 13, 2016
0.1600
0.1668
0.1430
0.1430
276,300
-0.02(-10.57%)
Jul 12, 2016
0.1540
0.1668
0.1500
0.1599
475,620
+0.00(+1.27%)
Jul 11, 2016
0.1790
0.1889
0.1579
0.1579
667,386
-0.02(-11.79%)
Jul 08, 2016
0.1550
0.1813
0.1425
0.1790
455,726
+0.01(+8.75%)
Jul 07, 2016
0.1969
0.2050
0.1500
0.1646
1,464,943
+0.04(+36.03%)
Jul 05, 2016
0.1260
0.1260
0.1121
0.1210
62,500
-0.00(-2.42%)
Jul 01, 2016
0.1240
0.1240
0.1240
0
+0.01(+12.73%)
Jun 30, 2016
0.1169
0.1169
0.1100
0.1100
18,500
-0.00(-3.51%)
Jun 28, 2016
0.1140
0.1140
0.1140
0
+0.00(+1.06%)
Jun 27, 2016
0.1090
0.1128
0.1090
0.1128
8,000
-0.00(-3.51%)
Jun 24, 2016
0.1220
0.1220
0.1031
0.1169
32,300
+0.00(+0.52%)
Jun 22, 2016
0.1163
0.1163
0.1163
0
+0.00(+3.47%)
Jun 21, 2016
0.1000
0.1124
0.1000
0.1124
9,000
+0.00(+1.26%)
Jun 20, 2016
0.1110
0.1110
0.1110
0.1110
4,500
-0.01(-6.49%)
Jun 16, 2016
0.1187
0.1187
0.1187
0
+0.00(+2.33%)
Jun 15, 2016
0.1063
0.1160
0.1063
0.1160
39,400
+0.01(+5.45%)
Jun 10, 2016
0.1100
0.1100
0.1100
0
-0.00(-2.05%)
Jun 08, 2016
0.1123
0.1123
0.1123
0
+0.00(+1.17%)
Jun 06, 2016
0.1110
0.1110
0.1110
0
+0.01(+8.40%)
Jun 03, 2016
0.1024
0.1024
0.1024
0.1024
1,500
+0.00(+1.49%)
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.