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
Vista Gold Corp
(NY:
VGZ
)
0.5039
-0.0156 (-3.00%)
Official Closing Price
Updated: 8:00 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, 2024
0.5130
0.5198
0.5002
0.5039
91,485
-0.02(-3.00%)
May 30, 2024
0.5000
0.5202
0.5000
0.5195
122,734
+0.01(+1.86%)
May 29, 2024
0.5219
0.5319
0.5098
0.5100
96,730
+0.01(+1.59%)
May 28, 2024
0.5300
0.5475
0.4999
0.5020
207,591
-0.03(-4.85%)
May 24, 2024
0.5160
0.5300
0.5101
0.5276
150,844
+0.01(+2.49%)
May 23, 2024
0.5300
0.5364
0.4950
0.5148
390,148
-0.02(-4.17%)
May 22, 2024
0.5425
0.5513
0.5300
0.5372
109,261
-0.02(-2.82%)
May 21, 2024
0.5635
0.5635
0.5461
0.5528
164,774
-0.01(-2.35%)
May 20, 2024
0.5430
0.5700
0.5430
0.5661
340,219
+0.02(+4.37%)
May 17, 2024
0.5420
0.5710
0.5349
0.5424
410,184
-0.00(-0.29%)
May 16, 2024
0.5500
0.5515
0.5323
0.5440
106,713
-0.00(-0.18%)
May 15, 2024
0.5500
0.5534
0.5301
0.5450
202,119
+0.01(+1.91%)
May 14, 2024
0.5307
0.5499
0.5182
0.5348
181,907
+0.01(+1.52%)
May 13, 2024
0.5200
0.5300
0.5160
0.5268
103,902
-0.01(-2.48%)
May 10, 2024
0.5300
0.5500
0.5030
0.5402
673,993
+0.04(+7.40%)
May 09, 2024
0.4650
0.5133
0.4590
0.5030
381,370
+0.05(+11.23%)
May 08, 2024
0.4777
0.4799
0.4500
0.4522
335,260
-0.03(-6.61%)
May 07, 2024
0.5000
0.5000
0.4700
0.4842
225,165
-0.00(-0.39%)
May 06, 2024
0.5000
0.5190
0.4700
0.4861
109,915
+0.00(+0.96%)
May 03, 2024
0.4739
0.4970
0.4734
0.4815
158,367
-0.00(-0.78%)
May 02, 2024
0.5000
0.5070
0.4739
0.4853
282,562
-0.02(-3.02%)
May 01, 2024
0.5030
0.5140
0.4971
0.5004
91,945
+0.00(+0.68%)
Apr 30, 2024
0.5366
0.5366
0.4950
0.4970
321,818
-0.05(-8.97%)
Apr 29, 2024
0.5400
0.5524
0.5300
0.5460
106,681
+0.01(+1.22%)
Apr 26, 2024
0.5550
0.5550
0.5230
0.5394
92,681
-0.02(-2.78%)
Apr 25, 2024
0.5000
0.5628
0.5000
0.5548
234,055
+0.05(+9.47%)
Apr 24, 2024
0.5085
0.5136
0.4872
0.5068
296,480
-0.00(-0.33%)
Apr 23, 2024
0.5067
0.5295
0.4900
0.5085
238,234
+0.00(+0.38%)
Apr 22, 2024
0.5300
0.5341
0.5051
0.5066
427,951
-0.05(-8.56%)
Apr 19, 2024
0.5505
0.5597
0.5400
0.5540
208,900
+0.00(+0.73%)
Apr 18, 2024
0.5600
0.5690
0.5451
0.5500
106,199
+0.00(+0.00%)
Apr 17, 2024
0.5600
0.5716
0.5491
0.5500
334,314
-0.01(-2.31%)
Apr 16, 2024
0.5600
0.5669
0.5400
0.5630
295,810
+0.00(+0.29%)
Apr 15, 2024
0.5670
0.5800
0.5600
0.5614
161,897
-0.01(-1.53%)
Apr 12, 2024
0.5721
0.6128
0.5600
0.5701
712,888
-0.00(-0.02%)
Apr 11, 2024
0.5700
0.5768
0.5579
0.5702
226,473
+0.00(+0.04%)
Apr 10, 2024
0.5710
0.5800
0.5500
0.5700
594,620
-0.00(-0.80%)
Apr 09, 2024
0.5925
0.6011
0.5700
0.5746
383,965
-0.01(-1.44%)
Apr 08, 2024
0.5904
0.5906
0.5634
0.5830
417,135
+0.00(+0.09%)
Apr 05, 2024
0.5750
0.6200
0.5601
0.5825
405,821
+0.01(+1.48%)
Apr 04, 2024
0.5970
0.6209
0.5500
0.5740
405,514
-0.03(-4.17%)
Apr 03, 2024
0.6100
0.6100
0.5769
0.5990
588,571
+0.02(+3.10%)
Apr 02, 2024
0.6100
0.6100
0.5750
0.5810
333,833
-0.02(-3.17%)
Apr 01, 2024
0.5590
0.6050
0.5590
0.6000
609,651
+0.04(+6.25%)
Mar 28, 2024
0.5400
0.5713
0.5200
0.5647
708,720
+0.03(+5.55%)
Mar 27, 2024
0.4860
0.5381
0.4860
0.5350
620,522
+0.04(+8.19%)
Mar 26, 2024
0.4800
0.4980
0.4602
0.4945
382,326
+0.03(+5.66%)
Mar 25, 2024
0.4900
0.4947
0.4551
0.4680
223,327
-0.02(-4.51%)
Mar 22, 2024
0.4700
0.4997
0.4700
0.4901
131,073
+0.01(+1.76%)
Mar 21, 2024
0.5400
0.5700
0.4503
0.4816
918,900
-0.05(-9.76%)
Mar 20, 2024
0.5100
0.5390
0.5100
0.5337
289,559
+0.02(+4.59%)
Mar 19, 2024
0.5100
0.5205
0.5100
0.5103
180,726
-0.01(-1.70%)
Mar 18, 2024
0.5400
0.5400
0.5100
0.5191
178,333
-0.01(-2.04%)
Mar 15, 2024
0.4900
0.5300
0.4702
0.5299
730,895
+0.05(+10.97%)
Mar 14, 2024
0.5050
0.5183
0.4559
0.4775
580,702
-0.03(-5.91%)
Mar 13, 2024
0.4670
0.5098
0.4600
0.5075
548,416
+0.04(+9.54%)
Mar 12, 2024
0.4700
0.4800
0.4550
0.4633
183,876
-0.01(-2.05%)
Mar 11, 2024
0.4900
0.4952
0.4550
0.4730
350,054
+0.02(+4.42%)
Mar 08, 2024
0.4875
0.5000
0.4300
0.4530
484,161
-0.02(-5.23%)
Mar 07, 2024
0.4400
0.4849
0.4340
0.4780
536,048
+0.04(+10.14%)
Mar 06, 2024
0.4190
0.4400
0.4125
0.4340
197,234
+0.02(+5.85%)
Mar 05, 2024
0.4200
0.4449
0.4010
0.4100
355,784
-0.00(-0.73%)
Mar 04, 2024
0.4300
0.4300
0.3961
0.4130
428,010
-0.01(-1.67%)
Mar 01, 2024
0.3536
0.4299
0.3400
0.4200
725,960
+0.08(+22.24%)
Feb 29, 2024
0.3500
0.3589
0.3336
0.3436
230,218
-0.01(-1.83%)
Feb 28, 2024
0.3301
0.3595
0.3301
0.3500
294,512
+0.01(+3.83%)
Feb 27, 2024
0.3297
0.3450
0.3253
0.3371
205,514
+0.01(+3.69%)
Feb 26, 2024
0.3400
0.3401
0.3211
0.3251
218,641
-0.02(-4.41%)
Feb 23, 2024
0.3550
0.3550
0.3300
0.3401
221,081
-0.00(-1.19%)
Feb 22, 2024
0.3500
0.3603
0.3300
0.3442
593,096
-0.01(-3.59%)
Feb 21, 2024
0.3500
0.3599
0.3451
0.3570
51,900
+0.01(+2.00%)
Feb 20, 2024
0.3800
0.3800
0.3480
0.3500
258,372
-0.01(-3.90%)
Feb 16, 2024
0.3400
0.3720
0.3400
0.3642
189,973
+0.01(+4.03%)
Feb 15, 2024
0.3601
0.3733
0.3500
0.3501
277,686
-0.00(-0.54%)
Feb 14, 2024
0.3600
0.3760
0.3450
0.3520
282,335
-0.00(-0.28%)
Feb 13, 2024
0.3837
0.3899
0.3490
0.3530
443,206
-0.03(-8.31%)
Feb 12, 2024
0.3900
0.3902
0.3811
0.3850
451,535
+0.00(+0.26%)
Feb 09, 2024
0.3810
0.3901
0.3761
0.3840
180,111
-0.00(-0.52%)
Feb 08, 2024
0.3800
0.3910
0.3778
0.3860
124,536
+0.01(+1.85%)
Feb 07, 2024
0.3800
0.3890
0.3606
0.3790
342,279
+0.02(+4.67%)
Feb 06, 2024
0.3500
0.3660
0.3500
0.3621
59,073
+0.01(+2.00%)
Feb 05, 2024
0.3600
0.3600
0.3550
0.3550
49,779
-0.01(-2.74%)
Feb 02, 2024
0.3590
0.3780
0.3590
0.3650
44,724
-0.02(-4.05%)
Feb 01, 2024
0.3601
0.3809
0.3590
0.3804
326,195
+0.02(+5.64%)
Jan 31, 2024
0.3830
0.3830
0.3601
0.3601
188,435
-0.00(-1.29%)
Jan 30, 2024
0.3700
0.3900
0.3590
0.3648
171,600
-0.01(-2.46%)
Jan 29, 2024
0.3620
0.3893
0.3600
0.3740
188,313
+0.01(+3.89%)
Jan 26, 2024
0.3630
0.3670
0.3550
0.3600
96,756
-0.00(-0.83%)
Jan 25, 2024
0.3650
0.3800
0.3500
0.3630
549,523
+0.00(+0.55%)
Jan 24, 2024
0.3711
0.3830
0.3600
0.3610
150,193
-0.01(-3.50%)
Jan 23, 2024
0.3900
0.3939
0.3710
0.3741
99,660
-0.02(-4.32%)
Jan 22, 2024
0.3910
0.3940
0.3725
0.3910
63,269
+0.02(+4.97%)
Jan 19, 2024
0.3999
0.3999
0.3700
0.3725
117,689
-0.01(-2.10%)
Jan 18, 2024
0.3950
0.4000
0.3800
0.3805
108,160
-0.01(-3.67%)
Jan 17, 2024
0.3950
0.4029
0.3950
0.3950
239,501
+0.00(+1.23%)
Jan 16, 2024
0.4101
0.4400
0.3901
0.3902
373,630
-0.02(-4.13%)
Jan 12, 2024
0.3700
0.4100
0.3700
0.4070
364,280
+0.04(+11.63%)
Jan 11, 2024
0.3700
0.3755
0.3552
0.3646
409,812
-0.01(-2.93%)
Jan 10, 2024
0.4000
0.4004
0.3710
0.3756
146,923
-0.01(-3.69%)
Jan 09, 2024
0.4100
0.4148
0.3900
0.3900
102,904
-0.02(-5.98%)
Jan 08, 2024
0.4364
0.4398
0.4060
0.4148
182,151
-0.02(-5.04%)
Jan 05, 2024
0.4450
0.4700
0.4238
0.4368
168,193
-0.00(-0.95%)
Jan 04, 2024
0.4300
0.4590
0.4269
0.4410
322,138
+0.01(+2.56%)
Jan 03, 2024
0.4500
0.4700
0.4200
0.4300
199,277
-0.02(-4.55%)
Jan 02, 2024
0.4700
0.4700
0.4500
0.4505
178,711
-0.00(-0.31%)
Dec 29, 2023
0.4350
0.4599
0.4340
0.4519
260,035
+0.00(+0.42%)
Dec 28, 2023
0.4500
0.4600
0.4351
0.4500
487,913
-0.01(-2.62%)
Dec 27, 2023
0.4500
0.4660
0.4301
0.4621
234,938
+0.01(+3.15%)
Dec 26, 2023
0.4600
0.4700
0.4250
0.4480
156,058
-0.00(-0.40%)
Dec 22, 2023
0.4700
0.4800
0.4426
0.4498
268,529
+0.01(+1.70%)
Dec 21, 2023
0.4500
0.4597
0.4251
0.4423
360,196
-0.00(-0.38%)
Dec 20, 2023
0.4399
0.4680
0.4260
0.4440
215,026
-0.01(-1.33%)
Dec 19, 2023
0.4230
0.4500
0.4120
0.4500
576,088
+0.04(+9.76%)
Dec 18, 2023
0.4380
0.4420
0.3830
0.4100
416,259
-0.02(-4.65%)
Dec 15, 2023
0.4500
0.4500
0.4251
0.4300
335,762
-0.02(-4.44%)
Dec 14, 2023
0.3400
0.4599
0.3350
0.4500
1,712,084
+0.12(+35.14%)
Dec 13, 2023
0.3340
0.3500
0.3100
0.3330
452,938
+0.01(+2.46%)
Dec 12, 2023
0.3670
0.3695
0.3250
0.3250
201,259
-0.02(-7.14%)
Dec 11, 2023
0.3700
0.3888
0.3420
0.3500
425,180
-0.01(-3.58%)
Dec 08, 2023
0.3700
0.3700
0.3510
0.3630
218,693
-0.01(-1.87%)
Dec 07, 2023
0.3724
0.3924
0.3300
0.3699
275,290
-0.00(-0.03%)
Dec 06, 2023
0.3818
0.4018
0.3685
0.3700
359,503
+0.00(+0.00%)
Dec 05, 2023
0.3950
0.3999
0.3700
0.3700
223,090
-0.01(-2.89%)
Dec 04, 2023
0.4057
0.4200
0.3810
0.3810
247,581
-0.03(-6.16%)
Dec 01, 2023
0.4152
0.4400
0.3995
0.4060
567,511
-0.01(-2.87%)
Nov 30, 2023
0.4000
0.4600
0.3700
0.4180
1,259,197
+0.02(+5.56%)
Nov 29, 2023
0.3800
0.4078
0.3710
0.3960
569,793
+0.02(+4.21%)
Nov 28, 2023
0.3300
0.3988
0.3275
0.3800
671,555
+0.05(+15.22%)
Nov 27, 2023
0.3150
0.3395
0.3150
0.3298
481,191
+0.03(+9.57%)
Nov 24, 2023
0.3400
0.3400
0.3010
0.3010
169,229
-0.02(-4.75%)
Nov 22, 2023
0.3150
0.3160
0.3040
0.3160
272,270
+0.00(+0.64%)
Nov 21, 2023
0.3100
0.3150
0.3010
0.3140
297,467
+0.00(+1.32%)
Nov 20, 2023
0.3100
0.3100
0.3013
0.3099
249,930
+0.00(+1.08%)
Nov 17, 2023
0.3151
0.3151
0.3021
0.3066
138,279
-0.00(-1.13%)
Nov 16, 2023
0.3100
0.3160
0.3040
0.3101
632,119
+0.01(+2.17%)
Nov 15, 2023
0.3200
0.3250
0.3034
0.3035
438,362
-0.00(-0.26%)
Nov 14, 2023
0.3260
0.3270
0.3011
0.3043
362,808
+0.00(+0.13%)
Nov 13, 2023
0.3111
0.3238
0.3021
0.3039
177,790
+0.00(+0.93%)
Nov 10, 2023
0.3127
0.3199
0.3011
0.3011
193,899
-0.01(-3.18%)
Nov 09, 2023
0.3100
0.3350
0.3100
0.3110
186,417
-0.01(-2.20%)
Nov 08, 2023
0.3400
0.3450
0.3100
0.3180
320,730
-0.02(-7.26%)
Nov 07, 2023
0.3512
0.3598
0.3429
0.3429
123,353
-0.02(-5.54%)
Nov 06, 2023
0.3520
0.3650
0.3500
0.3630
138,693
-0.01(-1.36%)
Nov 03, 2023
0.3700
0.3700
0.3202
0.3680
349,594
-0.00(-0.22%)
Nov 02, 2023
0.3700
0.3751
0.3588
0.3688
147,153
-0.00(-0.16%)
Nov 01, 2023
0.3700
0.3700
0.3500
0.3694
157,132
+0.00(+0.00%)
Oct 31, 2023
0.3640
0.3700
0.3402
0.3694
334,290
+0.01(+2.90%)
Oct 30, 2023
0.3620
0.3650
0.3530
0.3590
65,231
-0.01(-1.37%)
Oct 27, 2023
0.3519
0.3798
0.3402
0.3640
324,521
+0.01(+3.12%)
Oct 26, 2023
0.3600
0.3600
0.3410
0.3530
131,679
+0.00(+0.86%)
Oct 25, 2023
0.3700
0.3800
0.3500
0.3500
226,819
-0.02(-5.41%)
Oct 24, 2023
0.3800
0.4002
0.3699
0.3700
271,258
-0.01(-2.63%)
Oct 23, 2023
0.3690
0.4054
0.3602
0.3800
244,977
+0.02(+4.40%)
Oct 20, 2023
0.3650
0.3700
0.3580
0.3640
315,135
+0.00(+1.11%)
Oct 19, 2023
0.3825
0.3900
0.3500
0.3600
451,851
-0.02(-5.34%)
Oct 18, 2023
0.3900
0.3900
0.3800
0.3803
113,188
-0.01(-2.46%)
Oct 17, 2023
0.3550
0.3900
0.3550
0.3899
206,780
+0.02(+6.82%)
Oct 16, 2023
0.3780
0.3800
0.3610
0.3650
389,396
-0.01(-1.38%)
Oct 13, 2023
0.3711
0.3790
0.3650
0.3701
753,168
+0.00(+0.00%)
Oct 12, 2023
0.3828
0.3897
0.3651
0.3701
296,841
-0.02(-4.04%)
Oct 11, 2023
0.3860
0.3900
0.3815
0.3857
189,627
-0.00(-0.80%)
Oct 10, 2023
0.3870
0.3900
0.3791
0.3888
101,154
+0.00(+0.44%)
Oct 09, 2023
0.3831
0.3899
0.3762
0.3871
43,701
+0.01(+3.20%)
Oct 06, 2023
0.3800
0.3989
0.3705
0.3751
260,206
-0.00(-1.26%)
Oct 05, 2023
0.4080
0.4085
0.3750
0.3799
235,637
-0.01(-2.34%)
Oct 04, 2023
0.4010
0.4090
0.3875
0.3890
111,772
-0.02(-3.93%)
Oct 03, 2023
0.4000
0.4121
0.3902
0.4049
144,313
+0.00(+0.37%)
Oct 02, 2023
0.4109
0.4299
0.3920
0.4034
162,815
-0.03(-6.19%)
Sep 29, 2023
0.4300
0.4469
0.3900
0.4300
274,968
-0.00(-0.02%)
Sep 28, 2023
0.4200
0.4340
0.4185
0.4301
89,216
+0.00(+0.77%)
Sep 27, 2023
0.4288
0.4300
0.3800
0.4268
657,041
-0.01(-1.27%)
Sep 26, 2023
0.4390
0.4503
0.4270
0.4323
132,928
+0.01(+2.44%)
Sep 25, 2023
0.4450
0.4503
0.4214
0.4220
84,771
-0.00(-0.50%)
Sep 22, 2023
0.4400
0.4500
0.4241
0.4241
163,570
-0.00(-1.00%)
Sep 21, 2023
0.4560
0.4560
0.4284
0.4284
210,255
-0.03(-6.81%)
Sep 20, 2023
0.4639
0.4770
0.4500
0.4597
112,916
+0.01(+2.16%)
Sep 19, 2023
0.4600
0.4655
0.4480
0.4500
73,735
-0.02(-3.23%)
Sep 18, 2023
0.4644
0.4768
0.4500
0.4650
130,737
-0.00(-0.51%)
Sep 15, 2023
0.4750
0.4770
0.4600
0.4674
95,553
-0.01(-1.18%)
Sep 14, 2023
0.4520
0.4769
0.4520
0.4730
69,827
+0.02(+3.61%)
Sep 13, 2023
0.4725
0.4770
0.4550
0.4565
49,663
+0.00(+0.18%)
Sep 12, 2023
0.4570
0.4650
0.4500
0.4557
98,226
-0.01(-2.29%)
Sep 11, 2023
0.4770
0.4770
0.4570
0.4664
71,519
-0.01(-1.60%)
Sep 08, 2023
0.4665
0.4760
0.4570
0.4740
78,267
+0.01(+1.74%)
Sep 07, 2023
0.4460
0.4670
0.4451
0.4659
107,238
+0.01(+1.33%)
Sep 06, 2023
0.4750
0.4769
0.4480
0.4598
273,146
-0.01(-3.14%)
Sep 05, 2023
0.4825
0.4969
0.4500
0.4747
98,763
-0.02(-3.91%)
Sep 01, 2023
0.5010
0.5092
0.4800
0.4940
121,070
+0.01(+1.44%)
Aug 31, 2023
0.5190
0.5200
0.4600
0.4870
208,342
-0.01(-2.60%)
Aug 30, 2023
0.5070
0.5200
0.4940
0.5000
163,695
-0.02(-2.91%)
Aug 29, 2023
0.5100
0.5150
0.4992
0.5150
131,001
+0.01(+1.20%)
Aug 28, 2023
0.5000
0.5098
0.4978
0.5089
126,442
+0.01(+1.58%)
Aug 25, 2023
0.4850
0.5010
0.4810
0.5010
176,889
+0.01(+2.68%)
Aug 24, 2023
0.4850
0.4962
0.4850
0.4879
70,303
-0.00(-0.69%)
Aug 23, 2023
0.4700
0.4975
0.4700
0.4913
136,206
+0.03(+5.88%)
Aug 22, 2023
0.4700
0.4700
0.4500
0.4640
217,370
+0.00(+0.09%)
Aug 21, 2023
0.4700
0.4700
0.4600
0.4636
150,318
-0.01(-1.19%)
Aug 18, 2023
0.4720
0.4929
0.4650
0.4692
94,367
-0.01(-1.66%)
Aug 17, 2023
0.5000
0.5000
0.4705
0.4771
104,473
-0.00(-0.91%)
Aug 16, 2023
0.4804
0.4945
0.4800
0.4815
120,405
+0.00(+0.25%)
Aug 15, 2023
0.4822
0.4911
0.4800
0.4803
120,196
-0.00(-0.83%)
Aug 14, 2023
0.4980
0.4980
0.4800
0.4843
47,368
-0.01(-1.98%)
Aug 11, 2023
0.4800
0.4942
0.4800
0.4941
104,165
+0.01(+1.58%)
Aug 10, 2023
0.4800
0.4879
0.4800
0.4864
69,172
+0.01(+1.33%)
Aug 09, 2023
0.4800
0.4877
0.4800
0.4800
137,832
-0.01(-2.02%)
Aug 08, 2023
0.5000
0.5050
0.4871
0.4899
83,741
-0.01(-2.02%)
Aug 07, 2023
0.5000
0.5097
0.4950
0.5000
52,758
-0.01(-1.92%)
Aug 04, 2023
0.5100
0.5110
0.5000
0.5098
174,612
+0.00(+0.35%)
Aug 03, 2023
0.5200
0.5200
0.4950
0.5080
189,391
-0.00(-0.37%)
Aug 02, 2023
0.5100
0.5200
0.5000
0.5099
126,943
+0.00(+0.00%)
Aug 01, 2023
0.5200
0.5200
0.5010
0.5099
120,016
-0.01(-1.94%)
Jul 31, 2023
0.5000
0.5200
0.5000
0.5200
260,094
+0.01(+2.16%)
Jul 28, 2023
0.5174
0.5174
0.5000
0.5090
194,696
+0.00(+0.06%)
Jul 27, 2023
0.5126
0.5198
0.5050
0.5087
302,792
-0.00(-0.76%)
Jul 26, 2023
0.5140
0.5269
0.5070
0.5126
200,194
-0.00(-0.83%)
Jul 25, 2023
0.5100
0.5170
0.5051
0.5169
185,765
-0.00(-0.27%)
Jul 24, 2023
0.5154
0.5185
0.4975
0.5183
423,026
+0.00(+0.21%)
Jul 21, 2023
0.5300
0.5300
0.5010
0.5172
139,084
-0.01(-2.42%)
Jul 20, 2023
0.5555
0.5568
0.5130
0.5300
386,075
-0.01(-1.49%)
Jul 19, 2023
0.5450
0.5450
0.5379
0.5380
113,079
-0.00(-0.50%)
Jul 18, 2023
0.5576
0.5599
0.5391
0.5407
55,046
-0.01(-1.37%)
Jul 17, 2023
0.5460
0.5498
0.5360
0.5482
116,937
+0.01(+1.44%)
Jul 14, 2023
0.5410
0.5500
0.5106
0.5404
124,921
-0.01(-1.39%)
Jul 13, 2023
0.5600
0.5699
0.5005
0.5480
526,747
-0.01(-2.11%)
Jul 12, 2023
0.5463
0.5699
0.5433
0.5598
204,972
+0.01(+2.51%)
Jul 11, 2023
0.5326
0.5463
0.5325
0.5461
125,163
+0.01(+2.55%)
Jul 10, 2023
0.5200
0.5350
0.5075
0.5325
235,941
+0.01(+2.78%)
Jul 07, 2023
0.5130
0.5195
0.5120
0.5181
107,268
+0.00(+0.60%)
Jul 06, 2023
0.5100
0.5189
0.5052
0.5150
120,065
+0.01(+1.48%)
Jul 05, 2023
0.5100
0.5151
0.5051
0.5075
67,323
+0.00(+0.48%)
Jul 03, 2023
0.5260
0.5260
0.5000
0.5051
148,036
-0.01(-2.85%)
Jun 30, 2023
0.5261
0.5261
0.5070
0.5199
116,329
+0.00(+0.79%)
Jun 29, 2023
0.5050
0.5200
0.5000
0.5158
176,495
+0.02(+3.16%)
Jun 28, 2023
0.5000
0.5372
0.5000
0.5000
140,396
-0.01(-0.99%)
Jun 27, 2023
0.5249
0.5340
0.5000
0.5050
108,834
-0.01(-1.94%)
Jun 26, 2023
0.5300
0.5350
0.5145
0.5150
116,755
+0.00(+0.00%)
Jun 23, 2023
0.5390
0.5390
0.5100
0.5150
107,645
-0.01(-1.08%)
Jun 22, 2023
0.5300
0.5431
0.5100
0.5206
56,460
-0.01(-1.57%)
Jun 21, 2023
0.5155
0.5290
0.5000
0.5289
144,473
+0.01(+2.68%)
Jun 20, 2023
0.5200
0.5287
0.5150
0.5151
140,652
-0.01(-2.59%)
Jun 16, 2023
0.5550
0.5550
0.5201
0.5288
105,654
-0.00(-0.17%)
Jun 15, 2023
0.5550
0.5550
0.5201
0.5297
81,508
-0.01(-1.65%)
Jun 14, 2023
0.5430
0.5462
0.5202
0.5386
74,287
+0.01(+1.03%)
Jun 13, 2023
0.5500
0.5470
0.5231
0.5331
157,566
-0.00(-0.04%)
Jun 12, 2023
0.5600
0.5550
0.5300
0.5333
114,686
-0.01(-1.26%)
Jun 09, 2023
0.5750
0.5750
0.5359
0.5401
123,405
-0.03(-4.58%)
Jun 08, 2023
0.5700
0.5749
0.5600
0.5660
46,057
+0.01(+2.30%)
Jun 07, 2023
0.5622
0.5700
0.5400
0.5533
86,506
-0.01(-1.58%)
Jun 06, 2023
0.5850
0.5899
0.5489
0.5622
403,273
-0.03(-4.70%)
Jun 05, 2023
0.5900
0.5900
0.5701
0.5899
127,033
+0.00(+0.00%)
Jun 02, 2023
0.6030
0.6030
0.5850
0.5899
114,653
-0.01(-2.06%)
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.