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
-0.0050 (-14.29%)
Streaming Delayed Price
Updated: 3:54 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 24, 2011
0.1150
0.1150
0.1150
0.1150
212,500
+0.00(+0.00%)
May 20, 2011
0.1050
0.1150
0.1050
0.1150
129,000
+0.01(+15.00%)
May 19, 2011
0.1150
0.1150
0.1000
0.1000
329,600
-0.00(-4.76%)
May 18, 2011
0.1050
0.1100
0.1050
0.1050
126,000
+0.00(+5.00%)
May 17, 2011
0.1050
0.1050
0.1000
0.1000
96,600
-0.01(-9.09%)
May 16, 2011
0.1150
0.1150
0.1100
0.1100
258,980
+0.00(+0.00%)
May 13, 2011
0.1150
0.1150
0.1100
0.1100
210,000
-0.01(-4.35%)
May 12, 2011
0.1100
0.1150
0.1100
0.1150
96,000
+0.01(+4.55%)
May 11, 2011
0.1100
0.1150
0.1100
0.1100
89,500
-0.01(-8.33%)
May 10, 2011
0.1100
0.1200
0.1100
0.1200
186,500
+0.00(+4.35%)
May 09, 2011
0.1050
0.1150
0.1050
0.1150
285,075
+0.01(+9.52%)
May 06, 2011
0.1000
0.1050
0.1000
0.1050
154,200
+0.00(+5.00%)
May 05, 2011
0.1000
0.1000
0.0950
0.1000
162,500
+0.01(+5.26%)
May 04, 2011
0.1000
0.1000
0.0900
0.0950
434,100
-0.01(-5.00%)
May 03, 2011
0.1050
0.1050
0.1000
0.1000
106,000
+0.01(+5.26%)
May 02, 2011
0.1050
0.1000
0.0950
0.0950
78,380
-0.01(-9.52%)
Apr 29, 2011
0.1000
0.1050
0.0950
0.1050
83,000
+0.00(+5.00%)
Apr 28, 2011
0.1000
0.1050
0.1000
0.1000
440,300
-0.00(-4.76%)
Apr 27, 2011
0.1050
0.1050
0.1050
0.1050
401,000
+0.00(+0.00%)
Apr 26, 2011
0.1050
0.1050
0.1050
0.1050
386,500
-0.01(-4.55%)
Apr 25, 2011
0.1100
0.1100
0.1100
0.1100
726,770
-0.01(-8.33%)
Apr 21, 2011
0.1150
0.1200
0.1150
0.1200
471,500
+0.00(+4.35%)
Apr 20, 2011
0.1200
0.1200
0.1150
0.1150
9,000
+0.00(+0.00%)
Apr 19, 2011
0.1200
0.1200
0.1150
0.1150
64,000
-0.00(-4.17%)
Apr 18, 2011
0.1200
0.1200
0.1200
0.1200
138,414
+0.00(+0.00%)
Apr 15, 2011
0.1250
0.1250
0.1200
0.1200
89,000
+0.00(+0.00%)
Apr 14, 2011
0.1200
0.1250
0.1200
0.1200
181,500
-0.01(-4.00%)
Apr 13, 2011
0.1200
0.1250
0.1150
0.1250
421,500
+0.01(+4.17%)
Apr 12, 2011
0.1200
0.1250
0.1200
0.1200
115,000
+0.00(+0.00%)
Apr 11, 2011
0.1200
0.1250
0.1200
0.1200
295,000
-0.01(-4.00%)
Apr 08, 2011
0.1250
0.1300
0.1250
0.1250
381,000
+0.00(+0.00%)
Apr 07, 2011
0.1250
0.1250
0.1200
0.1250
504,000
+0.00(+0.00%)
Apr 06, 2011
0.1200
0.1250
0.1200
0.1250
332,500
+0.01(+4.17%)
Apr 05, 2011
0.1200
0.1200
0.1150
0.1200
242,500
+0.00(+4.35%)
Apr 04, 2011
0.1150
0.1200
0.1100
0.1150
477,683
+0.01(+4.55%)
Apr 01, 2011
0.1100
0.1100
0.1100
0.1100
167,500
+0.00(+0.00%)
Mar 31, 2011
0.1150
0.1150
0.1100
0.1100
279,150
+0.00(+0.00%)
Mar 30, 2011
0.1150
0.1100
0.1100
0.1100
147,256
-0.01(-4.35%)
Mar 29, 2011
0.1150
0.1150
0.1150
0.1150
11,000
-0.00(-4.17%)
Mar 28, 2011
0.1150
0.1200
0.1150
0.1200
56,500
+0.00(+4.35%)
Mar 25, 2011
0.1200
0.1250
0.1150
0.1150
155,905
-0.00(-4.17%)
Mar 24, 2011
0.1150
0.1200
0.1100
0.1200
228,256
+0.00(+4.35%)
Mar 23, 2011
0.1150
0.1200
0.1150
0.1150
194,000
-0.00(-4.17%)
Mar 22, 2011
0.1200
0.1250
0.1200
0.1200
80,000
+0.00(+0.00%)
Mar 21, 2011
0.1200
0.1200
0.1100
0.1200
377,318
+0.00(+0.00%)
Mar 18, 2011
0.1150
0.1200
0.1150
0.1200
69,950
+0.01(+9.09%)
Mar 17, 2011
0.1200
0.1200
0.1100
0.1100
432,900
-0.01(-4.35%)
Mar 16, 2011
0.1150
0.1200
0.1150
0.1150
116,000
+0.00(+0.00%)
Mar 15, 2011
0.1200
0.1200
0.1100
0.1150
464,950
-0.01(-8.00%)
Mar 14, 2011
0.1250
0.1250
0.1200
0.1250
163,000
-0.01(-3.85%)
Mar 11, 2011
0.1300
0.1400
0.1250
0.1300
239,500
+0.00(+0.00%)
Mar 10, 2011
0.1400
0.1400
0.1250
0.1300
715,742
-0.01(-10.34%)
Mar 09, 2011
0.1400
0.1450
0.1400
0.1450
115,000
+0.00(+0.00%)
Mar 08, 2011
0.1450
0.1450
0.1400
0.1450
120,000
-0.01(-3.33%)
Mar 07, 2011
0.1500
0.1550
0.1500
0.1500
252,600
+0.01(+3.45%)
Mar 04, 2011
0.1450
0.1500
0.1450
0.1450
42,000
+0.00(+0.00%)
Mar 03, 2011
0.1450
0.1450
0.1400
0.1450
35,100
+0.00(+3.57%)
Mar 02, 2011
0.1500
0.1500
0.1400
0.1400
67,000
-0.01(-6.67%)
Mar 01, 2011
0.1500
0.1500
0.1500
0.1500
111,000
+0.01(+3.45%)
Feb 28, 2011
0.1550
0.1550
0.1450
0.1450
94,401
+0.00(+0.00%)
Feb 25, 2011
0.1500
0.1550
0.1450
0.1450
51,700
-0.01(-3.33%)
Feb 24, 2011
0.1500
0.1550
0.1500
0.1500
95,500
-0.01(-3.23%)
Feb 23, 2011
0.1500
0.1600
0.1500
0.1550
668,660
+0.00(+0.00%)
Feb 22, 2011
0.1500
0.1550
0.1400
0.1550
386,000
-0.01(-3.13%)
Feb 18, 2011
0.1500
0.1600
0.1400
0.1600
301,582
+0.01(+6.67%)
Feb 17, 2011
0.1550
0.1600
0.1400
0.1500
360,500
+0.00(+0.00%)
Feb 16, 2011
0.1550
0.1600
0.1450
0.1500
208,000
-0.01(-3.23%)
Feb 15, 2011
0.1450
0.1650
0.1400
0.1550
1,210,400
+0.01(+10.71%)
Feb 14, 2011
0.1500
0.1500
0.1400
0.1400
303,300
+0.01(+3.70%)
Feb 11, 2011
0.1350
0.1500
0.1350
0.1350
906,750
+0.01(+3.85%)
Feb 10, 2011
0.1350
0.1400
0.1300
0.1300
251,500
+0.00(+0.00%)
Feb 09, 2011
0.1450
0.1450
0.1300
0.1300
611,500
-0.01(-7.14%)
Feb 08, 2011
0.1300
0.1450
0.1300
0.1400
1,099,967
+0.01(+7.69%)
Feb 07, 2011
0.1250
0.1300
0.1250
0.1300
225,150
+0.00(+0.00%)
Feb 04, 2011
0.1300
0.1300
0.1250
0.1300
153,500
-0.01(-3.70%)
Feb 03, 2011
0.1300
0.1350
0.1300
0.1350
85,100
+0.01(+3.85%)
Feb 02, 2011
0.1300
0.1300
0.1300
0.1300
467,700
+0.00(+0.00%)
Feb 01, 2011
0.1300
0.1300
0.1300
0.1300
115,000
-0.01(-3.70%)
Jan 31, 2011
0.1350
0.1350
0.1300
0.1350
124,200
+0.00(+0.00%)
Jan 28, 2011
0.1400
0.1400
0.1300
0.1350
102,454
+0.00(+0.00%)
Jan 27, 2011
0.1350
0.1350
0.1300
0.1350
195,300
+0.00(+0.00%)
Jan 26, 2011
0.1350
0.1400
0.1350
0.1350
87,000
-0.01(-3.57%)
Jan 25, 2011
0.1400
0.1400
0.1250
0.1400
510,500
+0.00(+0.00%)
Jan 24, 2011
0.1400
0.1450
0.1350
0.1400
591,250
-0.00(-3.45%)
Jan 21, 2011
0.1450
0.1500
0.1400
0.1450
291,572
+0.00(+0.00%)
Jan 20, 2011
0.1500
0.1500
0.1400
0.1450
297,100
-0.01(-3.33%)
Jan 19, 2011
0.1450
0.1500
0.1400
0.1500
189,200
+0.01(+3.45%)
Jan 18, 2011
0.1450
0.1450
0.1400
0.1450
686,195
+0.00(+0.00%)
Jan 17, 2011
0.1500
0.1500
0.1400
0.1450
44,543
+0.00(+3.57%)
Jan 14, 2011
0.1450
0.1450
0.1400
0.1400
155,500
-0.01(-6.67%)
Jan 13, 2011
0.1500
0.1500
0.1400
0.1500
260,000
+0.00(+0.00%)
Jan 12, 2011
0.1450
0.1500
0.1400
0.1500
254,000
+0.01(+3.45%)
Jan 11, 2011
0.1500
0.1500
0.1450
0.1450
190,425
+0.00(+0.00%)
Jan 10, 2011
0.1500
0.1550
0.1450
0.1450
618,800
-0.01(-3.33%)
Jan 07, 2011
0.1500
0.1550
0.1450
0.1500
355,100
+0.00(+0.00%)
Jan 06, 2011
0.1500
0.1600
0.1500
0.1500
1,254,311
+0.00(+0.00%)
Jan 05, 2011
0.1550
0.1550
0.1500
0.1500
213,100
-0.01(-6.25%)
Jan 04, 2011
0.1600
0.1600
0.1500
0.1600
575,950
+0.00(+0.00%)
Dec 31, 2010
0.1550
0.1600
0.1500
0.1600
321,100
+0.01(+3.23%)
Dec 30, 2010
0.1550
0.1550
0.1500
0.1550
406,000
+0.00(+0.00%)
Dec 29, 2010
0.1450
0.1550
0.1450
0.1550
579,240
+0.02(+14.81%)
Dec 24, 2010
0.1450
0.1500
0.1350
0.1350
307,900
-0.01(-6.90%)
Dec 23, 2010
0.1450
0.1450
0.1450
0.1450
134,500
+0.00(+0.00%)
Dec 22, 2010
0.1450
0.1500
0.1400
0.1450
524,800
+0.00(+3.57%)
Dec 21, 2010
0.1600
0.1600
0.1400
0.1400
2,596,461
-0.02(-12.50%)
Dec 20, 2010
0.1550
0.1600
0.1500
0.1600
221,000
+0.01(+3.23%)
Dec 17, 2010
0.1450
0.1550
0.1450
0.1550
432,400
+0.01(+6.90%)
Dec 16, 2010
0.1500
0.1500
0.1450
0.1450
113,000
-0.01(-3.33%)
Dec 15, 2010
0.1550
0.1550
0.1450
0.1500
333,500
+0.01(+3.45%)
Dec 14, 2010
0.1550
0.1600
0.1450
0.1450
1,876,829
-0.02(-9.38%)
Dec 13, 2010
0.1600
0.1600
0.1550
0.1600
884,900
+0.01(+3.23%)
Dec 10, 2010
0.1600
0.1600
0.1550
0.1550
397,300
-0.01(-3.13%)
Dec 09, 2010
0.1650
0.1650
0.1600
0.1600
689,500
-0.01(-3.03%)
Dec 08, 2010
0.1600
0.1650
0.1550
0.1650
485,300
+0.00(+0.00%)
Dec 07, 2010
0.1750
0.1750
0.1600
0.1650
444,000
+0.00(+0.00%)
Dec 06, 2010
0.1650
0.1750
0.1650
0.1650
451,000
+0.00(+0.00%)
Dec 03, 2010
0.1700
0.1700
0.1600
0.1650
434,088
-0.01(-2.94%)
Dec 02, 2010
0.1600
0.1700
0.1600
0.1700
855,300
+0.01(+3.03%)
Dec 01, 2010
0.1600
0.1650
0.1600
0.1650
759,063
+0.01(+3.13%)
Nov 30, 2010
0.1750
0.1750
0.1600
0.1600
1,564,800
-0.01(-5.88%)
Nov 29, 2010
0.1650
0.1950
0.1600
0.1700
4,256,750
+0.01(+3.03%)
Nov 26, 2010
0.1600
0.1650
0.1550
0.1650
304,250
+0.01(+6.45%)
Nov 25, 2010
0.1600
0.1600
0.1550
0.1550
533,813
+0.00(+0.00%)
Nov 24, 2010
0.1550
0.1650
0.1500
0.1550
1,176,431
+0.00(+0.00%)
Nov 23, 2010
0.1600
0.1600
0.1500
0.1550
166,000
-0.01(-3.13%)
Nov 22, 2010
0.1500
0.1600
0.1500
0.1600
559,700
+0.01(+3.23%)
Nov 19, 2010
0.1550
0.1550
0.1500
0.1550
348,500
+0.01(+3.33%)
Nov 18, 2010
0.1550
0.1550
0.1500
0.1500
351,200
-0.01(-3.23%)
Nov 17, 2010
0.1500
0.1550
0.1450
0.1550
326,200
+0.01(+3.33%)
Nov 16, 2010
0.1550
0.1550
0.1450
0.1500
472,175
-0.01(-3.23%)
Nov 15, 2010
0.1650
0.1650
0.1550
0.1550
334,675
-0.01(-3.13%)
Nov 12, 2010
0.1600
0.1650
0.1600
0.1600
62,500
+0.01(+3.23%)
Nov 11, 2010
0.1650
0.1650
0.1550
0.1550
375,200
-0.02(-8.82%)
Nov 10, 2010
0.1650
0.1700
0.1600
0.1700
285,275
+0.01(+3.03%)
Nov 09, 2010
0.1700
0.1700
0.1650
0.1650
348,800
+0.00(+0.00%)
Nov 08, 2010
0.1650
0.1700
0.1650
0.1650
283,600
+0.00(+0.00%)
Nov 05, 2010
0.1600
0.1650
0.1600
0.1650
234,200
+0.00(+0.00%)
Nov 04, 2010
0.1600
0.1650
0.1600
0.1650
199,118
+0.01(+3.13%)
Nov 03, 2010
0.1650
0.1650
0.1600
0.1600
105,240
+0.00(+0.00%)
Nov 02, 2010
0.1550
0.1650
0.1550
0.1600
332,500
+0.00(+0.00%)
Nov 01, 2010
0.1600
0.1600
0.1600
0.1600
22,000
+0.00(+0.00%)
Oct 29, 2010
0.1600
0.1650
0.1600
0.1600
289,689
+0.01(+3.23%)
Oct 28, 2010
0.1550
0.1600
0.1550
0.1550
139,000
+0.00(+0.00%)
Oct 27, 2010
0.1550
0.1600
0.1550
0.1550
81,500
-0.01(-6.06%)
Oct 25, 2010
0.1600
0.1650
0.1550
0.1650
632,817
+0.01(+6.45%)
Oct 22, 2010
0.1550
0.1550
0.1550
0.1550
286,500
+0.01(+3.33%)
Oct 21, 2010
0.1550
0.1600
0.1500
0.1500
652,500
-0.01(-3.23%)
Oct 20, 2010
0.1550
0.1550
0.1500
0.1550
628,350
+0.01(+3.33%)
Oct 19, 2010
0.1550
0.1550
0.1500
0.1500
371,500
-0.01(-6.25%)
Oct 18, 2010
0.1550
0.1600
0.1500
0.1600
386,000
+0.01(+3.23%)
Oct 15, 2010
0.1700
0.1700
0.1550
0.1550
1,777,000
-0.01(-6.06%)
Oct 14, 2010
0.1500
0.1650
0.1500
0.1650
1,279,000
+0.02(+10.00%)
Oct 13, 2010
0.1550
0.1550
0.1500
0.1500
859,760
+0.00(+0.00%)
Oct 12, 2010
0.1600
0.1600
0.1500
0.1500
512,500
-0.01(-3.23%)
Oct 08, 2010
0.1600
0.1600
0.1550
0.1550
321,000
-0.01(-3.13%)
Oct 07, 2010
0.1600
0.1600
0.1500
0.1600
383,000
+0.01(+3.23%)
Oct 06, 2010
0.1500
0.1600
0.1500
0.1550
368,250
+0.01(+3.33%)
Oct 05, 2010
0.1550
0.1600
0.1500
0.1500
533,900
-0.01(-3.23%)
Oct 04, 2010
0.1550
0.1550
0.1500
0.1550
311,200
-0.01(-3.13%)
Oct 01, 2010
0.1700
0.1700
0.1550
0.1600
841,750
+0.00(+0.00%)
Sep 30, 2010
0.1700
0.1700
0.1600
0.1600
423,170
-0.01(-5.88%)
Sep 29, 2010
0.1750
0.1750
0.1650
0.1700
641,750
+0.00(+0.00%)
Sep 28, 2010
0.1700
0.1700
0.1650
0.1700
195,500
-0.00(-2.86%)
Sep 27, 2010
0.1750
0.1750
0.1650
0.1750
278,500
+0.00(+2.94%)
Sep 24, 2010
0.1800
0.1850
0.1700
0.1700
665,200
-0.01(-5.56%)
Sep 23, 2010
0.1750
0.1800
0.1750
0.1800
438,000
+0.01(+5.88%)
Sep 22, 2010
0.1800
0.1850
0.1700
0.1700
1,478,731
-0.01(-5.56%)
Sep 21, 2010
0.2100
0.2200
0.1800
0.1800
6,901,709
+0.00(+0.00%)
Sep 20, 2010
0.1850
0.1900
0.1750
0.1800
1,198,000
+0.00(+0.00%)
Sep 17, 2010
0.1800
0.1800
0.1750
0.1800
271,800
+0.01(+2.86%)
Sep 15, 2010
0.1750
0.1800
0.1700
0.1750
411,600
+0.00(+0.00%)
Sep 14, 2010
0.1850
0.1850
0.1700
0.1750
574,550
-0.02(-7.89%)
Sep 13, 2010
0.1900
0.1900
0.1800
0.1900
655,129
-0.01(-2.56%)
Sep 10, 2010
0.1850
0.1950
0.1800
0.1950
367,100
+0.01(+5.41%)
Sep 09, 2010
0.2100
0.2100
0.1800
0.1850
1,663,250
-0.02(-9.76%)
Sep 08, 2010
0.2100
0.2100
0.2000
0.2050
555,500
-0.01(-2.38%)
Sep 07, 2010
0.2100
0.2100
0.2000
0.2100
312,700
+0.00(+0.00%)
Sep 03, 2010
0.2050
0.2100
0.2000
0.2100
356,333
+0.01(+5.00%)
Sep 02, 2010
0.2100
0.2100
0.2000
0.2000
328,857
+0.00(+0.00%)
Sep 01, 2010
0.2100
0.2150
0.2000
0.2000
1,252,600
-0.00(-2.44%)
Aug 31, 2010
0.2050
0.2150
0.1900
0.2050
1,130,300
+0.00(+0.00%)
Aug 30, 2010
0.2000
0.2050
0.1950
0.2050
260,000
+0.01(+5.13%)
Aug 27, 2010
0.1850
0.2000
0.1850
0.1950
628,000
+0.02(+8.33%)
Aug 26, 2010
0.1850
0.1850
0.1800
0.1800
361,000
-0.01(-5.26%)
Aug 25, 2010
0.1850
0.1900
0.1800
0.1900
265,100
+0.01(+5.56%)
Aug 24, 2010
0.1800
0.1850
0.1700
0.1800
156,000
-0.01(-5.26%)
Aug 23, 2010
0.1800
0.1900
0.1800
0.1900
234,778
+0.01(+2.70%)
Aug 20, 2010
0.1900
0.1950
0.1850
0.1850
173,400
-0.01(-2.63%)
Aug 19, 2010
0.1950
0.2050
0.1800
0.1900
312,000
+0.00(+0.00%)
Aug 18, 2010
0.1950
0.2000
0.1850
0.1900
240,500
-0.01(-2.56%)
Aug 17, 2010
0.2050
0.2050
0.1900
0.1950
221,200
-0.01(-4.88%)
Aug 16, 2010
0.2000
0.2100
0.1950
0.2050
837,500
+0.01(+5.13%)
Aug 13, 2010
0.1900
0.2000
0.1900
0.1950
427,225
+0.01(+5.41%)
Aug 12, 2010
0.1850
0.1850
0.1850
0.1850
31,000
+0.01(+2.78%)
Aug 11, 2010
0.1800
0.1850
0.1800
0.1800
160,500
+0.00(+0.00%)
Aug 10, 2010
0.1900
0.1900
0.1750
0.1800
283,300
+0.00(+0.00%)
Aug 09, 2010
0.1900
0.1900
0.1800
0.1800
173,000
-0.01(-5.26%)
Aug 06, 2010
0.1900
0.1950
0.1800
0.1900
200,000
-0.01(-2.56%)
Aug 05, 2010
0.1850
0.1950
0.1850
0.1950
442,125
+0.01(+5.41%)
Aug 04, 2010
0.1900
0.1950
0.1850
0.1850
192,900
-0.01(-5.13%)
Aug 03, 2010
0.1950
0.1950
0.1850
0.1950
150,500
+0.01(+2.63%)
Jul 30, 2010
0.1900
0.1950
0.1800
0.1900
301,600
+0.00(+0.00%)
Jul 29, 2010
0.1850
0.1900
0.1800
0.1900
447,000
+0.00(+0.00%)
Jul 28, 2010
0.1800
0.1900
0.1800
0.1900
70,000
+0.01(+5.56%)
Jul 27, 2010
0.1950
0.1950
0.1800
0.1800
1,143,200
-0.02(-7.69%)
Jul 26, 2010
0.2350
0.2400
0.1950
0.1950
1,593,700
-0.04(-18.75%)
Jul 23, 2010
0.2100
0.2400
0.2000
0.2400
1,548,597
+0.04(+17.07%)
Jul 22, 2010
0.1950
0.2100
0.1950
0.2050
383,100
+0.01(+7.89%)
Jul 21, 2010
0.2100
0.2100
0.1900
0.1900
713,000
-0.01(-7.32%)
Jul 20, 2010
0.1800
0.2100
0.1800
0.2050
1,101,100
+0.01(+7.89%)
Jul 19, 2010
0.1900
0.1900
0.1700
0.1900
433,800
+0.00(+0.00%)
Jul 16, 2010
0.1500
0.1900
0.1500
0.1900
1,693,390
+0.05(+35.71%)
Jul 15, 2010
0.1450
0.1450
0.1400
0.1400
51,000
-0.01(-6.67%)
Jul 14, 2010
0.1400
0.1500
0.1400
0.1500
107,500
+0.01(+7.14%)
Jul 13, 2010
0.1500
0.1500
0.1350
0.1400
147,907
+0.00(+0.00%)
Jul 12, 2010
0.1500
0.1550
0.1400
0.1400
261,200
+0.00(+0.00%)
Jul 09, 2010
0.1350
0.1450
0.1350
0.1400
148,515
+0.00(+0.00%)
Jul 08, 2010
0.1450
0.1450
0.1400
0.1400
70,000
+0.01(+3.70%)
Jul 07, 2010
0.1500
0.1500
0.1350
0.1350
181,500
-0.01(-10.00%)
Jul 06, 2010
0.1500
0.1600
0.1500
0.1500
382,000
-0.01(-6.25%)
Jul 02, 2010
0.1600
0.1600
0.1550
0.1600
92,000
+0.00(+0.00%)
Jun 30, 2010
0.1500
0.1600
0.1500
0.1600
826,500
+0.01(+6.67%)
Jun 29, 2010
0.1500
0.1500
0.1450
0.1500
219,000
-0.01(-6.25%)
Jun 25, 2010
0.1500
0.1600
0.1450
0.1600
330,989
+0.01(+3.23%)
Jun 24, 2010
0.1600
0.1600
0.1500
0.1550
212,500
-0.01(-6.06%)
Jun 23, 2010
0.1600
0.1650
0.1550
0.1650
183,692
+0.01(+3.13%)
Jun 22, 2010
0.1650
0.1650
0.1500
0.1600
307,000
-0.01(-5.88%)
Jun 21, 2010
0.1750
0.1800
0.1650
0.1700
325,900
-0.01(-5.56%)
Jun 18, 2010
0.1800
0.1800
0.1750
0.1800
432,200
+0.01(+2.86%)
Jun 17, 2010
0.1750
0.1800
0.1750
0.1750
175,000
-0.01(-5.41%)
Jun 16, 2010
0.1800
0.1850
0.1750
0.1850
143,000
+0.01(+2.78%)
Jun 15, 2010
0.1800
0.2050
0.1750
0.1800
1,427,560
+0.00(+0.00%)
Jun 14, 2010
0.1850
0.1900
0.1800
0.1800
334,000
-0.01(-2.70%)
Jun 11, 2010
0.1900
0.1900
0.1850
0.1850
135,471
-0.01(-2.63%)
Jun 10, 2010
0.1900
0.1950
0.1850
0.1900
377,300
+0.01(+2.70%)
Jun 09, 2010
0.2000
0.2050
0.1750
0.1850
1,763,327
-0.02(-7.50%)
Jun 08, 2010
0.2300
0.2300
0.2000
0.2000
1,849,275
-0.02(-11.11%)
Jun 07, 2010
0.2350
0.2350
0.2250
0.2250
949,351
-0.01(-4.26%)
Jun 04, 2010
0.2250
0.2350
0.2200
0.2350
1,098,690
+0.00(+2.17%)
Jun 03, 2010
0.2300
0.2400
0.2150
0.2300
974,570
+0.00(+0.00%)
Jun 02, 2010
0.2400
0.2500
0.2250
0.2300
1,669,340
-0.00(-2.13%)
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.