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
Midnight Sun Mining Corp
(TSV:
MMA
)
0.3200
-0.0150 (-4.48%)
Streaming Delayed Price
Updated: 2:44 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, 2018
0.2850
0.2900
0.2850
0.2900
17,000
+0.00(+0.00%)
May 30, 2018
0.2900
0.2900
0.2900
0.2900
29,000
+0.01(+1.75%)
May 29, 2018
0.2850
0.2850
0.2850
0.2850
3,000
+0.00(+0.00%)
May 25, 2018
0.2850
0.2850
0.2850
0
-0.01(-3.39%)
May 23, 2018
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
May 22, 2018
0.2950
0.2950
0.2950
0.2950
6,000
+0.00(+0.00%)
May 18, 2018
0.2950
0.2950
0.2950
0
-0.01(-1.67%)
May 17, 2018
0.3050
0.3050
0.3000
0.3000
15,000
+0.00(+0.00%)
May 16, 2018
0.3000
0.3000
0.3000
0.3000
10,000
+0.01(+3.45%)
May 15, 2018
0.2900
0.2900
0.2900
0.2900
4,300
-0.01(-3.33%)
May 14, 2018
0.2900
0.3000
0.2850
0.3000
60,411
+0.00(+0.00%)
May 10, 2018
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
May 09, 2018
0.3000
0.3000
0.3000
0.3000
7,500
+0.00(+0.00%)
May 08, 2018
0.2900
0.3050
0.2900
0.3000
79,000
+0.02(+5.26%)
May 04, 2018
0.2850
0.2850
0.2850
0
-0.02(-5.00%)
May 02, 2018
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
May 01, 2018
0.3000
0.3000
0.3000
0.3000
99,000
+0.00(+0.00%)
Apr 30, 2018
0.3000
0.3000
0.3000
0.3000
46,500
+0.02(+7.14%)
Apr 26, 2018
0.2800
0.2800
0.2800
0
-0.03(-9.68%)
Apr 25, 2018
0.3000
0.3100
0.3000
0.3100
22,500
+0.01(+3.33%)
Apr 24, 2018
0.2900
0.3000
0.2700
0.3000
144,425
+0.00(+0.00%)
Apr 23, 2018
0.3050
0.3100
0.3000
0.3000
70,000
-0.01(-3.23%)
Apr 20, 2018
0.3150
0.3200
0.3100
0.3100
87,300
-0.01(-1.59%)
Apr 19, 2018
0.3200
0.3200
0.3150
0.3150
10,000
-0.01(-1.56%)
Apr 18, 2018
0.3250
0.3250
0.3200
0.3200
10,000
+0.00(+0.00%)
Apr 17, 2018
0.3250
0.3250
0.3200
0.3200
10,080
+0.00(+0.00%)
Apr 16, 2018
0.3200
0.3400
0.3200
0.3200
20,500
-0.02(-5.88%)
Apr 12, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Apr 10, 2018
0.3400
0.3400
0.3400
0
+0.02(+4.62%)
Apr 09, 2018
0.3300
0.3300
0.3250
0.3250
19,328
-0.01(-1.52%)
Apr 06, 2018
0.3300
0.3300
0.3300
0.3300
6,500
-0.02(-5.71%)
Apr 04, 2018
0.3500
0.3500
0.3500
0
+0.02(+7.69%)
Apr 02, 2018
0.3250
0.3250
0.3250
0
-0.01(-2.99%)
Mar 29, 2018
0.3350
0.3350
0.3350
0
+0.00(+0.00%)
Mar 28, 2018
0.3500
0.3500
0.3350
0.3350
27,900
-0.02(-6.94%)
Mar 27, 2018
0.3800
0.3800
0.3500
0.3600
51,315
-0.01(-2.70%)
Mar 26, 2018
0.3600
0.3700
0.3600
0.3700
14,300
-0.01(-1.33%)
Mar 23, 2018
0.3800
0.3800
0.3750
0.3750
24,700
-0.02(-3.85%)
Mar 22, 2018
0.4000
0.4000
0.3850
0.3900
26,000
-0.01(-2.50%)
Mar 21, 2018
0.4100
0.4100
0.4000
0.4000
55,500
-0.02(-4.76%)
Mar 20, 2018
0.4300
0.4300
0.4100
0.4200
48,200
+0.01(+3.70%)
Mar 19, 2018
0.4100
0.4300
0.4050
0.4050
226,400
-0.02(-4.71%)
Mar 16, 2018
0.4050
0.4250
0.4050
0.4250
44,200
+0.02(+4.94%)
Mar 15, 2018
0.4150
0.4150
0.4050
0.4050
20,000
-0.02(-5.81%)
Mar 14, 2018
0.4300
0.4300
0.4300
0.4300
25,000
+0.01(+2.38%)
Mar 13, 2018
0.4200
0.4400
0.4200
0.4200
64,500
-0.02(-3.45%)
Mar 12, 2018
0.4350
0.4350
0.4350
0.4350
2,500
+0.02(+3.57%)
Mar 09, 2018
0.4200
0.4200
0.4200
0.4200
17,000
+0.00(+0.00%)
Mar 08, 2018
0.4200
0.4200
0.4200
0.4200
32,200
-0.02(-3.45%)
Mar 07, 2018
0.4100
0.4350
0.4100
0.4350
5,100
+0.03(+6.10%)
Mar 06, 2018
0.4200
0.4200
0.4100
0.4100
2,300
+0.00(+1.23%)
Mar 05, 2018
0.4100
0.4150
0.4050
0.4050
33,900
+0.01(+1.25%)
Mar 02, 2018
0.4150
0.4150
0.4000
0.4000
101,442
-0.01(-3.61%)
Mar 01, 2018
0.4250
0.4250
0.4150
0.4150
21,500
-0.02(-3.49%)
Feb 28, 2018
0.4100
0.4300
0.4100
0.4300
24,500
+0.02(+3.61%)
Feb 27, 2018
0.4800
0.4800
0.4150
0.4150
55,058
-0.05(-9.78%)
Feb 26, 2018
0.4650
0.4650
0.4500
0.4600
102,800
+0.00(+0.00%)
Feb 23, 2018
0.4500
0.4700
0.4500
0.4600
24,600
+0.02(+4.55%)
Feb 22, 2018
0.4200
0.4500
0.4200
0.4400
43,500
+0.02(+4.76%)
Feb 21, 2018
0.4400
0.4500
0.4200
0.4200
164,950
-0.02(-4.55%)
Feb 20, 2018
0.4200
0.4400
0.4200
0.4400
17,600
+0.02(+4.76%)
Feb 16, 2018
0.4200
0.4200
0.4200
0
+0.02(+5.00%)
Feb 15, 2018
0.4000
0.4200
0.3800
0.4000
87,200
+0.02(+5.26%)
Feb 14, 2018
0.3500
0.3900
0.3500
0.3800
80,500
+0.03(+8.57%)
Feb 13, 2018
0.3500
0.3500
0.3500
0.3500
10,500
+0.01(+4.48%)
Feb 12, 2018
0.3600
0.3600
0.3350
0.3350
8,500
-0.02(-6.94%)
Feb 09, 2018
0.3700
0.3700
0.3250
0.3600
23,900
-0.01(-2.70%)
Feb 08, 2018
0.3800
0.4050
0.3700
0.3700
221,300
+0.00(+0.00%)
Feb 07, 2018
0.3700
0.3500
0.3700
57,000
+0.02(+5.71%)
Feb 06, 2018
0.3300
0.3500
0.3100
0.3500
137,500
+0.02(+6.06%)
Feb 05, 2018
0.3300
0.3300
0.3300
0.3300
56,460
-0.01(-1.49%)
Feb 02, 2018
0.3500
0.3500
0.3300
0.3350
146,000
-0.01(-4.29%)
Feb 01, 2018
0.3700
0.3700
0.3500
0.3500
48,000
-0.01(-2.78%)
Jan 31, 2018
0.3700
0.3700
0.3600
0.3600
55,500
-0.01(-2.70%)
Jan 30, 2018
0.3700
0.3700
0.3700
68,300
+0.00(+0.00%)
Jan 29, 2018
0.3650
0.3700
0.3600
0.3700
32,500
+0.01(+1.37%)
Jan 26, 2018
0.3700
0.3700
0.3650
0.3650
15,000
-0.01(-1.35%)
Jan 25, 2018
0.3700
0.3700
0.3600
0.3700
19,100
+0.01(+1.37%)
Jan 24, 2018
0.3800
0.3850
0.3650
0.3650
93,600
-0.02(-3.95%)
Jan 23, 2018
0.3600
0.3800
0.3600
0.3800
98,500
+0.02(+5.56%)
Jan 22, 2018
0.3500
0.3600
0.3250
0.3600
153,350
+0.01(+1.41%)
Jan 19, 2018
0.3000
0.3600
0.2900
0.3550
94,500
+0.05(+18.33%)
Jan 18, 2018
0.3100
0.3100
0.3000
0.3000
92,461
-0.01(-1.64%)
Jan 17, 2018
0.2850
0.3050
0.2850
0.3050
151,250
+0.00(+0.00%)
Jan 15, 2018
0.3050
0.3050
0.3050
0
+0.02(+5.17%)
Jan 12, 2018
0.3000
0.3000
0.2900
0.2900
46,300
-0.01(-3.33%)
Jan 09, 2018
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jan 08, 2018
0.3000
0.3000
0.3000
0.3000
7,500
+0.01(+3.45%)
Jan 05, 2018
0.2900
0.3000
0.2900
0.2900
90,000
+0.00(+0.00%)
Jan 03, 2018
0.2900
0.2900
0.2900
0
-0.02(-4.92%)
Jan 02, 2018
0.2900
0.3050
0.2900
0.3050
159,000
+0.02(+8.93%)
Dec 29, 2017
0.2800
0.2800
0.2800
0
-0.00(-1.75%)
Dec 28, 2017
0.2850
0.2900
0.2850
0.2850
30,000
-0.02(-5.00%)
Dec 27, 2017
0.2850
0.3000
0.2850
0.3000
17,500
+0.01(+1.69%)
Dec 22, 2017
0.2950
0.2950
0.2950
0.2950
3,000
+0.01(+1.72%)
Dec 21, 2017
0.2950
0.3000
0.2900
0.2900
92,000
-0.01(-3.33%)
Dec 20, 2017
0.3050
0.3050
0.2950
0.3000
86,000
-0.04(-10.45%)
Dec 19, 2017
0.3350
0.3350
0.3350
0.3350
23,000
+0.04(+13.56%)
Dec 18, 2017
0.3300
0.3300
0.2950
0.2950
23,500
-0.03(-7.81%)
Dec 15, 2017
0.3000
0.3200
0.3000
0.3200
103,000
+0.02(+6.67%)
Dec 14, 2017
0.3100
0.3100
0.3000
0.3000
60,870
+0.00(+0.00%)
Dec 13, 2017
0.3000
0.3000
0.3000
0.3000
22,000
+0.00(+0.00%)
Dec 12, 2017
0.3050
0.3050
0.3000
0.3000
15,500
+0.00(+0.00%)
Dec 11, 2017
0.3100
0.3100
0.3000
0.3000
23,000
-0.01(-1.64%)
Dec 08, 2017
0.3050
0.3050
0.3050
0.3050
10,000
-0.01(-1.61%)
Dec 07, 2017
0.3100
0.3100
0.3100
0.3100
17,000
-0.01(-1.59%)
Dec 06, 2017
0.3150
0.3200
0.3150
0.3150
42,000
-0.02(-5.97%)
Dec 05, 2017
0.3250
0.3350
0.3200
0.3350
23,500
-0.01(-4.29%)
Dec 04, 2017
0.3500
0.3500
0.3500
0.3500
4,500
+0.02(+7.69%)
Dec 01, 2017
0.3100
0.3500
0.3100
0.3250
306,500
+0.02(+4.84%)
Nov 30, 2017
0.3100
0.3100
0.3000
0.3100
201,000
+0.03(+10.71%)
Nov 29, 2017
0.2850
0.2850
0.2800
0.2800
12,000
-0.02(-6.67%)
Nov 28, 2017
0.3000
0.3100
0.2850
0.3000
119,500
+0.01(+1.69%)
Nov 27, 2017
0.2950
0.2950
0.2950
0.2950
28,000
+0.00(+0.00%)
Nov 24, 2017
0.2950
0.2950
0.2950
0.2950
10,000
+0.01(+1.72%)
Nov 23, 2017
0.2900
0.2900
0.2900
0.2900
8,000
-0.01(-1.69%)
Nov 22, 2017
0.2950
0.2950
0.2950
0.2950
4,000
-0.01(-1.67%)
Nov 17, 2017
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 16, 2017
0.2700
0.3000
0.2700
0.3000
91,444
+0.03(+11.11%)
Nov 15, 2017
0.2700
0.2800
0.2600
0.2700
60,800
-0.01(-5.26%)
Nov 14, 2017
0.2900
0.2900
0.2650
0.2850
54,500
-0.01(-1.72%)
Nov 13, 2017
0.2900
0.2900
0.2900
0.2900
43,500
-0.02(-4.92%)
Nov 10, 2017
0.3100
0.3100
0.3050
0.3050
50,000
-0.04(-10.29%)
Nov 08, 2017
0.3400
0.3400
0.3400
0
+0.04(+13.33%)
Nov 07, 2017
0.3000
0.3100
0.3000
0.3000
84,610
+0.00(+0.00%)
Nov 06, 2017
0.3150
0.3150
0.3000
0.3000
92,500
+0.00(+0.00%)
Nov 03, 2017
0.2850
0.3000
0.2850
0.3000
334,000
+0.00(+0.00%)
Nov 02, 2017
0.3000
0.3000
0.3000
0.3000
50,000
+0.01(+3.45%)
Nov 01, 2017
0.3000
0.3000
0.2900
0.2900
38,000
+0.01(+1.75%)
Oct 31, 2017
0.2800
0.2850
0.2800
0.2850
44,000
+0.02(+7.55%)
Oct 30, 2017
0.2700
0.2700
0.2650
0.2650
37,000
-0.01(-1.85%)
Oct 27, 2017
0.2900
0.3100
0.2700
0.2700
375,750
-0.02(-6.90%)
Oct 26, 2017
0.3050
0.3050
0.2900
0.2900
62,000
-0.01(-3.33%)
Oct 25, 2017
0.2900
0.3000
0.2900
0.3000
70,000
+0.01(+3.45%)
Oct 24, 2017
0.3000
0.3000
0.2900
0.2900
35,000
+0.00(+0.00%)
Oct 23, 2017
0.3000
0.3050
0.2900
0.2900
65,800
-0.03(-7.94%)
Oct 20, 2017
0.3300
0.3300
0.3150
0.3150
67,500
-0.02(-4.55%)
Oct 19, 2017
0.3550
0.3550
0.3300
0.3300
12,200
+0.00(+0.00%)
Oct 18, 2017
0.3600
0.3600
0.3300
0.3300
62,000
-0.04(-12.00%)
Oct 17, 2017
0.3100
0.3750
0.3100
0.3750
100,000
+0.07(+20.97%)
Oct 16, 2017
0.3100
0.3100
0.2950
0.3100
51,500
+0.01(+3.33%)
Oct 13, 2017
0.3200
0.3200
0.3000
0.3000
21,500
-0.01(-3.23%)
Oct 12, 2017
0.2900
0.3100
0.2900
0.3100
41,000
+0.03(+8.77%)
Oct 11, 2017
0.3000
0.3000
0.2850
0.2850
37,000
-0.02(-6.56%)
Oct 10, 2017
0.3050
0.3100
0.3050
0.3050
16,000
+0.02(+5.17%)
Oct 06, 2017
0.3000
0.3000
0.2900
0.2900
35,000
-0.01(-3.33%)
Oct 03, 2017
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Oct 02, 2017
0.2950
0.2950
0.2900
0.2900
14,500
-0.01(-3.33%)
Sep 29, 2017
0.3000
0.3000
0.3000
0.3000
5,500
-0.01(-3.23%)
Sep 28, 2017
0.2650
0.3200
0.2650
0.3100
97,500
+0.06(+24.00%)
Sep 27, 2017
0.2500
0.2500
0.2500
0.2500
40,000
+0.02(+11.11%)
Sep 26, 2017
0.2250
0.2350
0.2250
0.2250
129,000
-0.01(-6.25%)
Sep 25, 2017
0.2300
0.2400
0.2300
0.2400
13,000
+0.01(+4.35%)
Sep 22, 2017
0.2300
0.2300
0.2300
0.2300
25,000
+0.01(+2.22%)
Sep 21, 2017
0.2500
0.2500
0.2100
0.2250
158,500
-0.02(-10.00%)
Sep 20, 2017
0.2550
0.2550
0.2500
0.2500
16,000
-0.01(-3.85%)
Sep 19, 2017
0.2600
0.2600
0.2550
0.2600
73,820
-0.01(-1.89%)
Sep 18, 2017
0.2850
0.2850
0.2650
0.2650
118,500
-0.02(-7.02%)
Sep 15, 2017
0.3000
0.3000
0.2750
0.2850
57,766
-0.02(-5.00%)
Sep 13, 2017
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Sep 12, 2017
0.3050
0.3050
0.3000
0.3000
24,500
-0.02(-6.25%)
Sep 11, 2017
0.3000
0.3200
0.3000
0.3200
29,000
+0.02(+6.67%)
Sep 08, 2017
0.3000
0.3000
0.3000
0.3000
700
+0.00(+0.00%)
Sep 07, 2017
0.3100
0.3100
0.3000
0.3000
38,810
-0.02(-6.25%)
Sep 06, 2017
0.3300
0.3300
0.3200
0.3200
38,000
-0.01(-3.03%)
Sep 05, 2017
0.3400
0.3400
0.3300
0.3300
10,000
-0.02(-5.71%)
Sep 01, 2017
0.3500
0.3500
0.3500
0.3500
23,500
+0.00(+0.00%)
Aug 31, 2017
0.3550
0.3550
0.3500
0.3500
43,500
+0.00(+0.00%)
Aug 30, 2017
0.3500
0.3500
0.3500
0.3500
50,000
+0.02(+6.06%)
Aug 29, 2017
0.3350
0.3350
0.3300
0.3300
6,000
-0.01(-1.49%)
Aug 28, 2017
0.3850
0.3850
0.3350
0.3350
4,500
-0.01(-4.29%)
Aug 25, 2017
0.3600
0.3600
0.3500
0.3500
40,000
-0.02(-5.41%)
Aug 23, 2017
0.3700
0.3700
0.3700
0
+0.02(+5.71%)
Aug 22, 2017
0.3500
0.3500
0.3500
0.3500
10,000
-0.04(-10.26%)
Aug 21, 2017
0.3900
0.3900
0.3900
0.3900
3,000
+0.05(+16.42%)
Aug 18, 2017
0.3350
0.3350
0.3350
0.3350
1,000
-0.01(-4.29%)
Aug 17, 2017
0.3500
0.3500
0.3500
0.3500
6,500
+0.00(+0.00%)
Aug 15, 2017
0.3500
0.3500
0.3500
0
-0.02(-4.11%)
Aug 14, 2017
0.3450
0.3650
0.3450
0.3650
20,000
+0.01(+1.39%)
Aug 11, 2017
0.3600
0.3650
0.3550
0.3600
40,700
+0.00(+0.00%)
Aug 10, 2017
0.3850
0.3850
0.3600
0.3600
69,950
-0.01(-1.37%)
Aug 09, 2017
0.3700
0.3800
0.3650
0.3650
40,500
-0.01(-2.67%)
Aug 08, 2017
0.3750
0.3750
0.3750
0.3750
35,000
-0.01(-1.32%)
Aug 04, 2017
0.3850
0.4000
0.3800
0.3800
17,000
-0.02(-5.00%)
Aug 03, 2017
0.3900
0.4000
0.3900
0.4000
10,380
-0.01(-2.44%)
Aug 02, 2017
0.4100
0.4100
0.4100
0.4100
3,000
-0.01(-1.20%)
Aug 01, 2017
0.3950
0.4200
0.3750
0.4150
79,301
+0.02(+5.06%)
Jul 31, 2017
0.3700
0.3950
0.3700
0.3950
92,000
+0.02(+3.95%)
Jul 28, 2017
0.3600
0.3800
0.3600
0.3800
26,500
+0.02(+5.56%)
Jul 27, 2017
0.3600
0.3750
0.3600
0.3600
31,500
+0.00(+0.00%)
Jul 26, 2017
0.3600
0.3600
0.3600
0.3600
33,000
-0.01(-2.70%)
Jul 25, 2017
0.3550
0.3700
0.3550
0.3700
4,000
+0.02(+5.71%)
Jul 24, 2017
0.3650
0.3650
0.3500
0.3500
96,000
-0.03(-6.67%)
Jul 21, 2017
0.3650
0.3750
0.3650
0.3750
17,000
-0.01(-2.60%)
Jul 20, 2017
0.3850
0.3850
0.3850
0.3850
2,900
+0.01(+1.32%)
Jul 19, 2017
0.3750
0.3800
0.3700
0.3800
15,500
+0.01(+2.70%)
Jul 18, 2017
0.4000
0.4000
0.3650
0.3700
128,000
-0.01(-2.63%)
Jul 17, 2017
0.4000
0.4000
0.3800
0.3800
66,640
-0.03(-7.32%)
Jul 13, 2017
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Jul 12, 2017
0.3450
0.4200
0.3450
0.4200
191,650
+0.08(+23.53%)
Jul 11, 2017
0.3700
0.3700
0.3400
0.3400
79,400
-0.02(-5.56%)
Jul 10, 2017
0.4050
0.4050
0.3600
0.3600
137,300
-0.03(-7.69%)
Jul 07, 2017
0.3850
0.4000
0.3850
0.3900
101,500
+0.01(+1.30%)
Jul 06, 2017
0.4200
0.4200
0.3850
0.3850
263,500
-0.07(-14.44%)
Jul 05, 2017
0.4350
0.4500
0.4200
0.4500
62,000
+0.00(+0.00%)
Jul 04, 2017
0.5200
0.5200
0.4300
0.4500
233,500
-0.08(-15.09%)
Jul 03, 2017
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Jun 30, 2017
0.5000
0.5400
0.5000
0.5300
78,714
+0.03(+6.00%)
Jun 29, 2017
0.5400
0.5400
0.5000
0.5000
200,900
-0.03(-5.66%)
Jun 28, 2017
0.5000
0.5400
0.5000
0.5300
203,000
+0.04(+8.16%)
Jun 27, 2017
0.4700
0.5000
0.4700
0.4900
254,500
+0.01(+2.08%)
Jun 26, 2017
0.4500
0.4800
0.4500
0.4800
55,000
+0.03(+6.67%)
Jun 23, 2017
0.4550
0.4600
0.4400
0.4500
32,800
+0.02(+3.45%)
Jun 22, 2017
0.4450
0.4450
0.4350
0.4350
20,000
-0.01(-2.25%)
Jun 21, 2017
0.4450
0.4450
0.4450
0.4450
35,000
+0.01(+1.14%)
Jun 20, 2017
0.4400
0.4400
0.4400
0.4400
1,000
-0.03(-5.38%)
Jun 19, 2017
0.4650
0.4650
0.4650
0.4650
26,000
+0.02(+3.33%)
Jun 16, 2017
0.4250
0.4800
0.4250
0.4500
94,000
+0.03(+5.88%)
Jun 15, 2017
0.4200
0.4250
0.4200
0.4250
44,500
-0.01(-1.16%)
Jun 14, 2017
0.4350
0.4350
0.4150
0.4300
151,500
-0.02(-4.44%)
Jun 13, 2017
0.4650
0.4650
0.4300
0.4500
28,500
-0.02(-3.23%)
Jun 12, 2017
0.4400
0.4700
0.4400
0.4650
2,500
+0.00(+0.00%)
Jun 09, 2017
0.4300
0.4650
0.4300
0.4650
181,000
+0.03(+5.68%)
Jun 08, 2017
0.4150
0.4400
0.4150
0.4400
79,000
+0.03(+6.02%)
Jun 07, 2017
0.4100
0.4150
0.3800
0.4150
97,000
-0.01(-1.19%)
Jun 06, 2017
0.4300
0.4300
0.4100
0.4200
40,000
-0.01(-2.33%)
Jun 05, 2017
0.4400
0.4400
0.4300
0.4300
16,000
-0.02(-4.44%)
Jun 02, 2017
0.4400
0.4500
0.4400
0.4500
50,000
+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.