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
Mtb Metals Corp
(TSV:
MTB
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 11, 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, 2010
0.2150
0.2400
0.1900
0.2150
3,415,600
-0.02(-6.52%)
May 28, 2010
0.1750
0.2400
0.1700
0.2300
5,775,594
+0.06(+35.29%)
May 27, 2010
0.1800
0.1800
0.1700
0.1700
284,333
-0.01(-5.56%)
May 26, 2010
0.1600
0.1850
0.1600
0.1800
258,000
+0.01(+9.09%)
May 25, 2010
0.1700
0.1700
0.1500
0.1650
93,600
-0.02(-13.16%)
May 21, 2010
0.1600
0.1900
0.1550
0.1900
305,000
+0.03(+18.75%)
May 20, 2010
0.1650
0.1600
0.1550
0.1600
222,500
+0.00(+0.00%)
May 19, 2010
0.1650
0.1800
0.1600
0.1600
279,625
-0.01(-8.57%)
May 18, 2010
0.1800
0.1850
0.1750
0.1750
83,000
-0.01(-5.41%)
May 17, 2010
0.2000
0.2000
0.1750
0.1850
182,600
-0.01(-2.63%)
May 14, 2010
0.2150
0.2200
0.1800
0.1900
487,790
-0.01(-7.32%)
May 13, 2010
0.2250
0.2400
0.1950
0.2050
2,603,672
+0.01(+7.89%)
May 12, 2010
0.1650
0.1900
0.1650
0.1900
401,750
+0.02(+15.15%)
May 11, 2010
0.1700
0.1650
0.1600
0.1650
715,388
+0.00(+0.00%)
May 10, 2010
0.1800
0.1650
0.1600
0.1650
330,000
-0.01(-2.94%)
May 07, 2010
0.1900
0.1900
0.1700
0.1700
292,550
-0.00(-2.86%)
May 06, 2010
0.1850
0.1900
0.1750
0.1750
20,000
-0.02(-7.89%)
May 05, 2010
0.1950
0.1900
0.1750
0.1900
172,811
-0.01(-2.56%)
May 04, 2010
0.1900
0.2150
0.1850
0.1950
484,000
-0.01(-2.50%)
May 03, 2010
0.2050
0.2150
0.1900
0.2000
298,725
-0.00(-2.44%)
Apr 30, 2010
0.1950
0.2100
0.1750
0.2050
479,850
+0.00(+2.50%)
Apr 29, 2010
0.1950
0.2100
0.1900
0.2000
191,280
+0.00(+0.00%)
Apr 28, 2010
0.1950
0.2000
0.1950
0.2000
210,250
+0.00(+0.00%)
Apr 27, 2010
0.2000
0.2000
0.1950
0.2000
67,000
+0.01(+2.56%)
Apr 26, 2010
0.2000
0.2100
0.1950
0.1950
92,400
-0.01(-2.50%)
Apr 23, 2010
0.1900
0.2100
0.1900
0.2000
150,500
+0.01(+2.56%)
Apr 22, 2010
0.1950
0.1950
0.1950
0.1950
60,000
-0.01(-4.88%)
Apr 21, 2010
0.1900
0.2050
0.1900
0.2050
175,200
+0.01(+5.13%)
Apr 20, 2010
0.1850
0.1950
0.1850
0.1950
127,700
+0.01(+2.63%)
Apr 19, 2010
0.1950
0.1950
0.1850
0.1900
80,500
+0.00(+0.00%)
Apr 16, 2010
0.2100
0.2100
0.1900
0.1900
212,333
-0.01(-7.32%)
Apr 15, 2010
0.2050
0.2100
0.2050
0.2050
108,000
-0.01(-4.65%)
Apr 14, 2010
0.2100
0.2200
0.2100
0.2150
194,700
-0.01(-2.27%)
Apr 13, 2010
0.2300
0.2300
0.2000
0.2200
325,500
+0.01(+2.33%)
Apr 12, 2010
0.2300
0.2300
0.2100
0.2150
458,300
-0.01(-2.27%)
Apr 09, 2010
0.2200
0.2250
0.2100
0.2200
466,400
+0.00(+0.00%)
Apr 08, 2010
0.2100
0.2200
0.2000
0.2200
555,833
+0.00(+0.00%)
Apr 07, 2010
0.1900
0.2250
0.1850
0.2200
961,669
+0.04(+18.92%)
Apr 06, 2010
0.1950
0.1950
0.1800
0.1850
176,990
-0.02(-7.50%)
Apr 05, 2010
0.1950
0.2000
0.1850
0.2000
379,300
+0.00(+0.00%)
Apr 01, 2010
0.2000
0.2000
0.2000
0
+0.03(+17.65%)
Mar 31, 2010
0.1700
0.1750
0.1700
0.1700
35,000
+0.00(+0.00%)
Mar 30, 2010
0.1650
0.1700
0.1650
0.1700
81,325
+0.00(+0.00%)
Mar 29, 2010
0.1800
0.1800
0.1700
0.1700
82,700
-0.01(-5.56%)
Mar 26, 2010
0.1750
0.1800
0.1650
0.1800
175,050
+0.01(+2.86%)
Mar 25, 2010
0.1750
0.1750
0.1650
0.1750
160,500
+0.01(+9.37%)
Mar 24, 2010
0.1650
0.1700
0.1550
0.1600
240,000
-0.01(-5.88%)
Mar 23, 2010
0.1800
0.1800
0.1700
0.1700
260,065
-0.00(-2.86%)
Mar 22, 2010
0.1800
0.1800
0.1650
0.1750
223,950
+0.00(+0.00%)
Mar 19, 2010
0.1750
0.1950
0.1750
0.1750
638,700
-0.01(-2.78%)
Mar 18, 2010
0.2100
0.2200
0.1800
0.1800
2,861,215
-0.01(-2.70%)
Mar 17, 2010
0.1550
0.1900
0.1550
0.1850
951,440
+0.03(+19.35%)
Mar 16, 2010
0.1500
0.1550
0.1500
0.1550
479,500
+0.01(+3.33%)
Mar 15, 2010
0.1450
0.1500
0.1500
0.1500
430,636
+0.01(+7.14%)
Mar 12, 2010
0.1400
0.1450
0.1400
0.1400
187,000
-0.00(-3.45%)
Mar 11, 2010
0.1400
0.1450
0.1400
0.1450
91,700
+0.01(+7.41%)
Mar 10, 2010
0.1400
0.1450
0.1350
0.1350
229,400
-0.01(-3.57%)
Mar 09, 2010
0.1400
0.1400
0.1400
0.1400
82,000
+0.01(+7.69%)
Mar 08, 2010
0.1300
0.1400
0.1300
0.1300
70,046
-0.01(-7.14%)
Mar 05, 2010
0.1400
0.1450
0.1350
0.1400
243,000
+0.01(+3.70%)
Mar 04, 2010
0.1400
0.1400
0.1350
0.1350
72,000
-0.01(-3.57%)
Mar 03, 2010
0.1450
0.1450
0.1400
0.1400
95,033
-0.01(-6.67%)
Mar 02, 2010
0.1550
0.1550
0.1400
0.1500
362,500
+0.01(+3.45%)
Mar 01, 2010
0.1500
0.1550
0.1400
0.1450
260,500
+0.00(+3.57%)
Feb 26, 2010
0.1350
0.1550
0.1300
0.1400
1,224,500
+0.01(+3.70%)
Feb 25, 2010
0.1250
0.1450
0.1150
0.1350
1,645,200
+0.01(+8.00%)
Feb 24, 2010
0.1250
0.1300
0.1250
0.1250
350,900
+0.00(+0.00%)
Feb 23, 2010
0.1300
0.1300
0.1250
0.1250
255,500
+0.01(+4.17%)
Feb 22, 2010
0.1200
0.1300
0.1200
0.1200
296,200
+0.00(+0.00%)
Feb 19, 2010
0.1300
0.1300
0.1200
0.1200
451,000
-0.01(-4.00%)
Feb 18, 2010
0.1200
0.1350
0.1150
0.1250
1,039,500
+0.00(+0.00%)
Feb 17, 2010
0.1200
0.1250
0.1150
0.1250
340,000
+0.01(+8.70%)
Feb 16, 2010
0.1200
0.1200
0.1150
0.1150
223,800
-0.00(-4.17%)
Feb 12, 2010
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Feb 11, 2010
0.1200
0.1200
0.1150
0.1150
29,000
+0.00(+0.00%)
Feb 10, 2010
0.1200
0.1200
0.1100
0.1150
556,666
+0.00(+0.00%)
Feb 09, 2010
0.1150
0.1200
0.1150
0.1150
39,000
+0.00(+0.00%)
Feb 08, 2010
0.1200
0.1200
0.1150
0.1150
100,000
-0.01(-8.00%)
Feb 05, 2010
0.1150
0.1250
0.1150
0.1250
216,000
+0.01(+4.17%)
Feb 04, 2010
0.1200
0.1200
0.1100
0.1200
597,000
-0.01(-4.00%)
Feb 03, 2010
0.1250
0.1300
0.1250
0.1250
102,500
+0.00(+0.00%)
Feb 02, 2010
0.1300
0.1300
0.1250
0.1250
246,000
-0.01(-3.85%)
Feb 01, 2010
0.1250
0.1300
0.1250
0.1300
142,000
+0.00(+0.00%)
Jan 29, 2010
0.1250
0.1300
0.1200
0.1300
243,400
+0.01(+4.00%)
Jan 28, 2010
0.1250
0.1250
0.1200
0.1250
403,400
+0.00(+0.00%)
Jan 27, 2010
0.1300
0.1300
0.1150
0.1250
786,000
+0.00(+0.00%)
Jan 26, 2010
0.1250
0.1300
0.1250
0.1250
292,600
-0.01(-3.85%)
Jan 25, 2010
0.1300
0.1300
0.1250
0.1300
229,500
+0.00(+0.00%)
Jan 22, 2010
0.1350
0.1350
0.1250
0.1300
277,840
+0.00(+0.00%)
Jan 21, 2010
0.1300
0.1400
0.1250
0.1300
1,120,677
+0.00(+0.00%)
Jan 20, 2010
0.1300
0.1300
0.1250
0.1300
156,750
+0.00(+0.00%)
Jan 19, 2010
0.1250
0.1300
0.1250
0.1300
225,000
+0.00(+0.00%)
Jan 18, 2010
0.1350
0.1350
0.1250
0.1300
331,836
-0.01(-3.70%)
Jan 15, 2010
0.1300
0.1400
0.1300
0.1350
304,500
+0.01(+8.00%)
Jan 14, 2010
0.1350
0.1400
0.1250
0.1250
521,800
-0.02(-10.71%)
Jan 13, 2010
0.1650
0.1650
0.1400
0.1400
1,158,500
-0.02(-12.50%)
Jan 12, 2010
0.1550
0.1650
0.1450
0.1600
1,530,610
+0.02(+10.34%)
Jan 11, 2010
0.1300
0.1500
0.1300
0.1450
2,349,306
+0.01(+11.54%)
Jan 08, 2010
0.1200
0.1350
0.1200
0.1300
1,009,569
+0.01(+13.04%)
Jan 07, 2010
0.1100
0.1150
0.1050
0.1150
453,300
+0.01(+4.55%)
Jan 06, 2010
0.1100
0.1100
0.1100
0.1100
220,000
+0.00(+0.00%)
Jan 05, 2010
0.1150
0.1150
0.1100
0.1100
85,000
-0.01(-4.35%)
Jan 04, 2010
0.1150
0.1150
0.1150
0.1150
50,100
+0.00(+0.00%)
Dec 31, 2009
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 30, 2009
0.1150
0.1150
0.1050
0.1150
234,400
+0.01(+4.55%)
Dec 29, 2009
0.1150
0.1150
0.1100
0.1100
366,266
-0.01(-4.35%)
Dec 24, 2009
0.1150
0.1150
0.1100
0.1150
220,000
+0.00(+0.00%)
Dec 23, 2009
0.1100
0.1200
0.1050
0.1150
1,412,800
-0.00(-4.17%)
Dec 22, 2009
0.1150
0.1250
0.1150
0.1200
333,225
+0.00(+4.35%)
Dec 21, 2009
0.1250
0.1250
0.1150
0.1150
146,000
-0.01(-8.00%)
Dec 18, 2009
0.1250
0.1250
0.1250
0.1250
25,900
-0.01(-3.85%)
Dec 17, 2009
0.1250
0.1300
0.1150
0.1300
321,500
+0.00(+0.00%)
Dec 16, 2009
0.1050
0.1300
0.1000
0.1300
1,068,000
+0.03(+23.81%)
Dec 15, 2009
0.1100
0.1100
0.1050
0.1050
243,500
-0.01(-4.55%)
Dec 14, 2009
0.1200
0.1200
0.1100
0.1100
187,500
-0.01(-4.35%)
Dec 11, 2009
0.1050
0.1150
0.1050
0.1150
318,000
+0.01(+4.55%)
Dec 10, 2009
0.1100
0.1100
0.1100
0.1100
11,000
+0.01(+4.76%)
Dec 09, 2009
0.1150
0.1150
0.1050
0.1050
125,130
-0.01(-4.55%)
Dec 08, 2009
0.1100
0.1100
0.1100
0.1100
69,000
-0.01(-4.35%)
Dec 07, 2009
0.1150
0.1150
0.1150
0.1150
153,800
+0.00(+0.00%)
Dec 04, 2009
0.1100
0.1150
0.1100
0.1150
114,390
+0.01(+4.55%)
Dec 03, 2009
0.1200
0.1200
0.1100
0.1100
229,200
-0.01(-8.33%)
Dec 02, 2009
0.1250
0.1250
0.1150
0.1200
82,000
+0.00(+0.00%)
Dec 01, 2009
0.1150
0.1250
0.1150
0.1200
170,914
+0.00(+0.00%)
Nov 30, 2009
0.1250
0.1300
0.1150
0.1200
257,800
+0.00(+0.00%)
Nov 27, 2009
0.1100
0.1300
0.1100
0.1200
672,110
+0.00(+0.00%)
Nov 26, 2009
0.1200
0.1200
0.1150
0.1200
253,500
+0.00(+0.00%)
Nov 25, 2009
0.1150
0.1200
0.1150
0.1200
220,000
+0.00(+4.35%)
Nov 24, 2009
0.1250
0.1250
0.1150
0.1150
273,300
-0.01(-8.00%)
Nov 23, 2009
0.1300
0.1300
0.1200
0.1250
421,700
-0.01(-3.85%)
Nov 20, 2009
0.1200
0.1300
0.1150
0.1300
911,133
+0.01(+4.00%)
Nov 19, 2009
0.1600
0.1600
0.1200
0.1250
3,058,530
-0.03(-19.35%)
Nov 18, 2009
0.1500
0.1650
0.1500
0.1550
771,300
+0.01(+3.33%)
Nov 17, 2009
0.1600
0.1650
0.1500
0.1500
562,500
+0.00(+0.00%)
Nov 16, 2009
0.1750
0.1900
0.1500
0.1500
1,796,525
-0.02(-9.09%)
Nov 13, 2009
0.1200
0.1750
0.1200
0.1650
2,229,700
+0.05(+37.50%)
Nov 12, 2009
0.1350
0.1350
0.1200
0.1200
943,400
-0.01(-7.69%)
Nov 11, 2009
0.1400
0.1450
0.1250
0.1300
808,643
-0.01(-7.14%)
Nov 10, 2009
0.1450
0.1500
0.1350
0.1400
520,300
-0.01(-6.67%)
Nov 09, 2009
0.1350
0.1600
0.1350
0.1500
544,700
+0.01(+7.14%)
Nov 06, 2009
0.1400
0.1450
0.1300
0.1400
606,150
-0.01(-6.67%)
Nov 05, 2009
0.1600
0.1600
0.1400
0.1500
396,525
-0.01(-3.23%)
Nov 04, 2009
0.1600
0.1700
0.1550
0.1550
637,000
+0.01(+3.33%)
Nov 03, 2009
0.1500
0.1600
0.1450
0.1500
680,500
+0.01(+3.45%)
Nov 02, 2009
0.1600
0.1650
0.1350
0.1450
1,028,780
-0.02(-9.38%)
Oct 30, 2009
0.1600
0.1650
0.1550
0.1600
529,400
+0.00(+0.00%)
Oct 29, 2009
0.1600
0.1750
0.1600
0.1600
1,126,540
+0.01(+3.23%)
Oct 28, 2009
0.1650
0.1700
0.1500
0.1550
1,389,150
-0.02(-8.82%)
Oct 27, 2009
0.1800
0.1950
0.1700
0.1700
1,233,311
-0.00(-2.86%)
Oct 26, 2009
0.2300
0.2300
0.1550
0.1750
4,526,507
-0.11(-39.66%)
Oct 23, 2009
0.2900
0.2900
0.2750
0.2900
423,650
+0.01(+1.75%)
Oct 22, 2009
0.3200
0.3300
0.2850
0.2850
889,210
-0.03(-8.06%)
Oct 21, 2009
0.2900
0.3300
0.2900
0.3100
994,500
+0.02(+6.90%)
Oct 20, 2009
0.3150
0.3000
0.2800
0.2900
717,250
-0.02(-4.92%)
Oct 19, 2009
0.3200
0.3300
0.3000
0.3050
1,242,250
+0.01(+3.39%)
Oct 16, 2009
0.2500
0.3250
0.2500
0.2950
1,301,650
+0.04(+18.00%)
Oct 15, 2009
0.2750
0.2750
0.2500
0.2500
313,300
-0.02(-7.41%)
Oct 14, 2009
0.2550
0.2900
0.2500
0.2700
633,200
+0.01(+1.89%)
Oct 13, 2009
0.2800
0.2800
0.2400
0.2650
764,543
-0.02(-5.36%)
Oct 09, 2009
0.2800
0.3000
0.2700
0.2800
631,255
+0.00(+0.00%)
Oct 08, 2009
0.2700
0.3300
0.2600
0.2800
1,424,246
+0.03(+9.80%)
Oct 07, 2009
0.2400
0.2650
0.2200
0.2550
1,487,340
+0.01(+2.00%)
Oct 06, 2009
0.2650
0.2950
0.2350
0.2500
1,833,404
-0.01(-3.85%)
Oct 05, 2009
0.3100
0.3100
0.2350
0.2600
1,663,049
-0.04(-13.33%)
Oct 02, 2009
0.3350
0.3350
0.2800
0.3000
2,172,800
-0.04(-13.04%)
Oct 01, 2009
0.4300
0.4400
0.3300
0.3450
4,427,203
-0.07(-15.85%)
Sep 30, 2009
0.4050
0.4400
0.3900
0.4100
1,767,090
+0.02(+5.13%)
Sep 29, 2009
0.4000
0.4400
0.3800
0.3900
1,817,238
+0.01(+2.63%)
Sep 28, 2009
0.4500
0.4850
0.3700
0.3800
2,546,424
-0.05(-11.63%)
Sep 25, 2009
0.3450
0.4450
0.3400
0.4300
1,968,492
+0.09(+26.47%)
Sep 24, 2009
0.3350
0.3600
0.2900
0.3400
2,303,990
+0.01(+3.03%)
Sep 23, 2009
0.2800
0.3350
0.2750
0.3300
3,963,517
+0.05(+17.86%)
Sep 22, 2009
0.2000
0.3150
0.1900
0.2800
3,279,500
+0.09(+47.37%)
Sep 21, 2009
0.1850
0.2050
0.1800
0.1900
2,245,200
+0.00(+0.00%)
Sep 18, 2009
0.1700
0.2000
0.1600
0.1900
5,903,000
+0.02(+11.76%)
Sep 17, 2009
0.1500
0.1750
0.1500
0.1700
3,143,748
+0.02(+13.33%)
Sep 16, 2009
0.1400
0.1550
0.1300
0.1500
3,587,200
+0.01(+7.14%)
Sep 15, 2009
0.1450
0.1450
0.1300
0.1400
2,258,500
-0.00(-3.45%)
Sep 14, 2009
0.1300
0.1650
0.1200
0.1450
6,352,910
+0.01(+11.54%)
Sep 11, 2009
0.1000
0.1350
0.1000
0.1300
2,150,400
+0.04(+36.84%)
Sep 10, 2009
0.0950
0.1000
0.0950
0.0950
325,980
-0.01(-5.00%)
Sep 09, 2009
0.1050
0.1050
0.0950
0.1000
402,500
-0.01(-9.09%)
Sep 08, 2009
0.1100
0.1150
0.1050
0.1100
548,834
+0.01(+4.76%)
Sep 04, 2009
0.1200
0.1250
0.1000
0.1050
2,397,500
-0.03(-19.23%)
Sep 03, 2009
0.0600
0.1400
0.0600
0.1300
2,896,600
+0.08(+160.00%)
Sep 02, 2009
0.0550
0.0600
0.0500
0.0500
57,900
+0.00(+0.00%)
Sep 01, 2009
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Aug 31, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 28, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 27, 2009
0.0400
0.0450
0.0400
0.0450
20,000
+0.00(+12.50%)
Aug 26, 2009
0.0450
0.0450
0.0400
0.0400
85,000
+0.00(+0.00%)
Aug 25, 2009
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.00%)
Aug 24, 2009
0.0400
0.0400
0.0400
0.0400
27,000
+0.00(+0.00%)
Aug 21, 2009
0.0400
0.0400
0.0400
0.0400
27,000
+0.00(+0.00%)
Aug 20, 2009
0.0400
0.0400
0.0400
0.0400
27,000
+0.00(+0.00%)
Aug 19, 2009
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 18, 2009
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 17, 2009
0.0400
0.0400
0.0400
0.0400
39,000
+0.00(+0.00%)
Aug 14, 2009
0.0400
0.0400
0.0400
0.0400
147,640
-0.01(-20.00%)
Aug 13, 2009
0.0500
0.0500
0.0500
0.0500
9,000
+0.01(+25.00%)
Aug 12, 2009
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 11, 2009
0.0400
0.0400
0.0400
0.0400
51,666
-0.00(-11.11%)
Aug 10, 2009
0.0450
0.0450
0.0450
0.0450
89,000
+0.00(+0.00%)
Aug 07, 2009
0.0450
0.0450
0.0450
0.0450
66,000
+0.00(+0.00%)
Aug 06, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 05, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 04, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 31, 2009
0.0450
0.0450
0.0450
0.0450
12,000
+0.00(+0.00%)
Jul 30, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 29, 2009
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 28, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 27, 2009
0.0500
0.0450
0.0450
0.0450
251,000
+0.00(+0.00%)
Jul 24, 2009
0.0500
0.0450
0.0450
0.0450
251,000
+0.00(+0.00%)
Jul 23, 2009
0.0500
0.0500
0.0450
0.0450
251,000
-0.01(-18.18%)
Jul 22, 2009
0.0500
0.0650
0.0500
0.0550
72,000
+0.00(+10.00%)
Jul 21, 2009
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 20, 2009
0.0500
0.0500
0.0500
0.0500
26,000
+0.00(+0.00%)
Jul 17, 2009
0.0500
0.0500
0.0500
0.0500
2,500
+0.00(+0.00%)
Jul 16, 2009
0.0400
0.0500
0.0400
0.0500
221,000
+0.01(+25.00%)
Jul 15, 2009
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+14.29%)
Jul 14, 2009
0.0350
0.0350
0.0350
0.0350
63,000
+0.00(+0.00%)
Jul 13, 2009
0.0350
0.0350
0.0350
0.0350
5,000
-0.00(-12.50%)
Jul 10, 2009
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+14.29%)
Jul 09, 2009
0.0350
0.0350
0.0350
0.0350
262,000
-0.00(-12.50%)
Jul 08, 2009
0.0400
0.0400
0.0400
0.0400
60,000
-0.00(-11.11%)
Jul 07, 2009
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+0.00%)
Jul 06, 2009
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+12.50%)
Jul 03, 2009
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Jul 02, 2009
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+14.29%)
Jun 30, 2009
0.0350
0.0350
0.0350
0.0350
38,160
+0.00(+0.00%)
Jun 29, 2009
0.0350
0.0350
0.0350
0.0350
20,000
-0.00(-12.50%)
Jun 26, 2009
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Jun 25, 2009
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+14.29%)
Jun 24, 2009
0.0350
0.0350
0.0350
0.0350
40,000
-0.01(-22.22%)
Jun 23, 2009
0.0450
0.0450
0.0450
0.0450
55,920
+0.01(+28.57%)
Jun 22, 2009
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 19, 2009
0.0350
0.0350
0.0350
0.0350
40,000
-0.01(-22.22%)
Jun 18, 2009
0.0450
0.0450
0.0450
0.0450
5,500
+0.01(+28.57%)
Jun 17, 2009
0.0400
0.0400
0.0350
0.0350
153,900
-0.00(-12.50%)
Jun 16, 2009
0.0400
0.0400
0.0400
0.0400
94,000
+0.00(+0.00%)
Jun 15, 2009
0.0400
0.0400
0.0400
0.0400
60,000
-0.00(-11.11%)
Jun 12, 2009
0.0450
0.0450
0.0450
0.0450
13,000
+0.00(+0.00%)
Jun 11, 2009
0.0450
0.0450
0.0450
0.0450
13,000
+0.00(+0.00%)
Jun 10, 2009
0.0450
0.0450
0.0450
0.0450
181,000
+0.00(+0.00%)
Jun 09, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 08, 2009
0.0500
0.0500
0.0450
0.0450
103,000
+0.00(+0.00%)
Jun 05, 2009
0.0500
0.0500
0.0450
0.0450
103,000
-0.01(-10.00%)
Jun 04, 2009
0.0500
0.0500
0.0500
0.0500
60,100
-0.00(-9.09%)
Jun 03, 2009
0.0500
0.0550
0.0500
0.0550
63,000
+0.01(+37.50%)
Jun 02, 2009
0.0400
0.0400
0.0400
0.0400
7,900
+0.00(+0.00%)
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.