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
Rise Gold Corp
(OP:
RYES
)
0.1620
+0.0110 (+7.28%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Jun 10, 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, 2019
0.0500
0.0520
0.0500
0.0510
67,200
-0.00(-3.77%)
May 30, 2019
0.0510
0.0530
0.0510
0.0530
16,400
+0.00(+3.92%)
May 29, 2019
0.0520
0.0520
0.0500
0.0510
71,500
-0.01(-9.41%)
May 28, 2019
0.0550
0.0564
0.0532
0.0563
89,500
-0.00(-4.74%)
May 24, 2019
0.0550
0.0591
0.0550
0.0591
45,000
+0.01(+13.65%)
May 23, 2019
0.0580
0.0583
0.0520
0.0520
93,000
-0.01(-10.34%)
May 22, 2019
0.0617
0.0617
0.0580
0.0580
7,300
-0.00(-5.07%)
May 21, 2019
0.0600
0.0650
0.0600
0.0611
138,750
+0.01(+22.20%)
May 20, 2019
0.0518
0.0518
0.0500
0.0500
111,030
-0.00(-1.96%)
May 17, 2019
0.0541
0.0571
0.0510
0.0510
10,400
+0.00(+0.00%)
May 14, 2019
0.0510
0.0510
0.0510
0
-0.00(-7.27%)
May 13, 2019
0.0565
0.0565
0.0511
0.0550
70,800
-0.00(-2.65%)
May 10, 2019
0.0577
0.0600
0.0525
0.0565
89,300
+0.00(+2.73%)
May 09, 2019
0.0543
0.0550
0.0543
0.0550
41,200
+0.00(+1.48%)
May 08, 2019
0.0580
0.0619
0.0542
0.0542
15,000
-0.01(-9.67%)
May 07, 2019
0.0621
0.0621
0.0573
0.0600
30,000
+0.00(+0.00%)
May 06, 2019
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
May 03, 2019
0.0591
0.0600
0.0561
0.0600
44,500
+0.00(+4.71%)
May 02, 2019
0.0566
0.0594
0.0565
0.0573
34,000
-0.00(-6.37%)
May 01, 2019
0.0610
0.0613
0.0594
0.0612
59,400
-0.00(-1.13%)
Apr 30, 2019
0.0906
0.0906
0.0561
0.0619
50,000
-0.00(-4.03%)
Apr 29, 2019
0.0822
0.0822
0.0600
0.0645
122,588
+0.01(+11.59%)
Apr 26, 2019
0.0580
0.0599
0.0561
0.0578
128,000
-0.00(-3.67%)
Apr 25, 2019
0.0640
0.0640
0.0525
0.0600
84,100
-0.00(-4.76%)
Apr 24, 2019
0.0630
0.0630
0.0630
0.0630
14,700
+0.00(+2.94%)
Apr 23, 2019
0.0574
0.0612
0.0555
0.0612
131,300
-0.00(-5.41%)
Apr 22, 2019
0.0647
0.0647
0.0647
0.0647
12,500
+0.00(+4.35%)
Apr 18, 2019
0.0620
0.0620
0.0620
0.0620
10,000
+0.00(+2.14%)
Apr 17, 2019
0.0600
0.0607
0.0560
0.0607
143,999
-0.00(-0.49%)
Apr 16, 2019
0.0640
0.0640
0.0610
0.0610
12,000
-0.00(-0.33%)
Apr 15, 2019
0.0680
0.0685
0.0600
0.0612
257,200
-0.01(-12.57%)
Apr 12, 2019
0.0700
0.0700
0.0650
0.0700
92,000
-0.00(-2.64%)
Apr 11, 2019
0.0764
0.0764
0.0674
0.0719
165,585
-0.01(-10.12%)
Apr 10, 2019
0.0700
0.0805
0.0700
0.0800
11,350
+0.01(+7.38%)
Apr 09, 2019
0.0840
0.0840
0.0710
0.0745
65,000
-0.00(-3.12%)
Apr 08, 2019
0.0750
0.0800
0.0700
0.0769
200,800
+0.00(+3.92%)
Apr 05, 2019
0.0740
0.0740
0.0715
0.0740
100,100
+0.00(+0.14%)
Apr 04, 2019
0.0736
0.0739
0.0720
0.0739
9,600
-0.00(-0.81%)
Apr 03, 2019
0.0800
0.0800
0.0745
0.0745
26,500
-0.00(-1.72%)
Apr 02, 2019
0.0740
0.0758
0.0710
0.0758
78,700
+0.00(+2.29%)
Apr 01, 2019
0.0792
0.0873
0.0740
0.0741
116,350
-0.00(-2.50%)
Mar 29, 2019
0.0825
0.0883
0.0760
0.0760
78,100
-0.00(-5.00%)
Mar 28, 2019
0.0825
0.0838
0.0792
0.0800
169,200
-0.00(-2.32%)
Mar 27, 2019
0.0800
0.0819
0.0748
0.0819
77,273
+0.00(+1.49%)
Mar 26, 2019
0.0799
0.0807
0.0775
0.0807
222,524
+0.00(+1.00%)
Mar 25, 2019
0.0860
0.0860
0.0780
0.0799
192,071
-0.00(-0.13%)
Mar 22, 2019
0.1000
0.1000
0.0780
0.0800
481,700
-0.00(-3.85%)
Mar 21, 2019
0.0830
0.0863
0.0780
0.0832
352,498
+0.00(+1.34%)
Mar 20, 2019
0.0770
0.1000
0.0765
0.0821
1,086,365
+0.01(+20.56%)
Mar 19, 2019
0.0730
0.0772
0.0660
0.0681
420,932
+0.00(+0.44%)
Mar 18, 2019
0.0694
0.0705
0.0678
0.0678
7,323
+0.01(+10.78%)
Mar 15, 2019
0.0700
0.0706
0.0609
0.0612
73,400
-0.01(-16.16%)
Mar 14, 2019
0.0600
0.0730
0.0600
0.0730
195,650
+0.00(+4.73%)
Mar 13, 2019
0.0650
0.0699
0.0650
0.0697
47,500
+0.00(+0.43%)
Mar 12, 2019
0.0694
0.0700
0.0604
0.0694
49,100
+0.00(+1.17%)
Mar 11, 2019
0.0590
0.0687
0.0585
0.0686
370,990
+0.00(+1.48%)
Mar 08, 2019
0.0728
0.0728
0.0656
0.0676
90,500
-0.00(-3.43%)
Mar 07, 2019
0.0700
0.0700
0.0700
0.0700
38,153
+0.01(+8.02%)
Mar 06, 2019
0.0648
0.0648
0.0648
0.0648
50,000
-0.01(-10.00%)
Mar 05, 2019
0.0774
0.0774
0.0680
0.0720
215,638
-0.00(-3.49%)
Mar 04, 2019
0.0700
0.0769
0.0700
0.0746
57,958
+0.01(+10.03%)
Mar 01, 2019
0.0726
0.0726
0.0678
0.0678
1,100
-0.00(-4.91%)
Feb 28, 2019
0.0713
0.0713
0.0713
0.0713
1,858
+0.01(+13.90%)
Feb 27, 2019
0.0626
0.0626
0.0626
0.0626
8,000
-0.00(-0.32%)
Feb 26, 2019
0.0733
0.0733
0.0628
0.0628
173,542
-0.01(-15.59%)
Feb 25, 2019
0.0744
0.0744
0.0744
0.0744
3,000
-0.00(-0.80%)
Feb 22, 2019
0.0726
0.0751
0.0661
0.0750
56,300
+0.00(+3.45%)
Feb 21, 2019
0.0750
0.0776
0.0700
0.0725
76,093
-0.00(-2.03%)
Feb 20, 2019
0.0779
0.0779
0.0740
0.0740
47,500
-0.00(-3.27%)
Feb 19, 2019
0.0800
0.0840
0.0760
0.0765
24,040
-0.01(-8.93%)
Feb 15, 2019
0.1000
0.1000
0.0761
0.0840
150,500
+0.01(+9.09%)
Feb 14, 2019
0.0785
0.0785
0.0695
0.0770
92,100
+0.00(+3.91%)
Feb 13, 2019
0.0701
0.0785
0.0701
0.0741
75,350
+0.00(+0.54%)
Feb 12, 2019
0.0900
0.0900
0.0737
0.0737
87,998
-0.01(-13.29%)
Feb 11, 2019
0.0892
0.0892
0.0850
0.0850
46,300
-0.00(-4.06%)
Feb 08, 2019
0.0832
0.0890
0.0832
0.0886
113,900
+0.00(+3.75%)
Feb 07, 2019
0.0860
0.0860
0.0853
0.0854
76,200
+0.00(+1.07%)
Feb 06, 2019
0.0860
0.1000
0.0845
0.0845
88,493
+0.00(+0.60%)
Feb 05, 2019
0.0818
0.0856
0.0818
0.0840
186,000
+0.00(+2.69%)
Feb 04, 2019
0.0752
0.0818
0.0744
0.0818
304,350
+0.01(+8.78%)
Feb 01, 2019
0.0690
0.0752
0.0683
0.0752
155,800
+0.01(+12.41%)
Jan 30, 2019
0.0669
0.0669
0.0669
0
+0.00(+4.69%)
Jan 29, 2019
0.0650
0.0695
0.0550
0.0639
89,032
+0.01(+15.97%)
Jan 28, 2019
0.0624
0.0658
0.0551
0.0551
81,556
-0.01(-10.26%)
Jan 25, 2019
0.0700
0.0700
0.0612
0.0614
17,500
-0.00(-0.16%)
Jan 23, 2019
0.0615
0.0615
0.0615
0
+0.00(+4.41%)
Jan 22, 2019
0.0550
0.0610
0.0550
0.0589
79,080
+0.00(+7.29%)
Jan 18, 2019
0.0573
0.0585
0.0549
0.0549
57,400
+0.00(+0.18%)
Jan 17, 2019
0.0600
0.0600
0.0548
0.0548
21,000
-0.00(-6.00%)
Jan 16, 2019
0.0590
0.0590
0.0552
0.0583
123,603
-0.01(-8.91%)
Jan 15, 2019
0.0657
0.0658
0.0640
0.0640
45,343
-0.00(-0.62%)
Jan 14, 2019
0.0578
0.0644
0.0578
0.0644
32,657
+0.01(+11.42%)
Jan 11, 2019
0.0578
0.0578
0.0578
0.0578
1,000
-0.00(-1.53%)
Jan 10, 2019
0.0587
0.0587
0.0587
0.0587
6,000
-0.00(-5.32%)
Jan 09, 2019
0.0577
0.0632
0.0577
0.0620
17,343
+0.00(+1.31%)
Jan 08, 2019
0.0581
0.0646
0.0581
0.0612
30,000
+0.00(+4.62%)
Jan 07, 2019
0.0590
0.0590
0.0585
0.0585
16,410
-0.00(-0.85%)
Jan 04, 2019
0.0645
0.0649
0.0584
0.0590
151,100
-0.01(-7.96%)
Jan 03, 2019
0.0700
0.0700
0.0575
0.0641
78,500
+0.00(+0.00%)
Jan 02, 2019
0.0640
0.0643
0.0609
0.0641
36,500
+0.00(+0.16%)
Dec 31, 2018
0.0620
0.0640
0.0548
0.0640
105,700
+0.00(+6.67%)
Dec 28, 2018
0.0650
0.0650
0.0600
0.0600
248,700
-0.01(-7.69%)
Dec 27, 2018
0.0600
0.0650
0.0600
0.0650
63,428
-0.01(-7.14%)
Dec 26, 2018
0.0600
0.0700
0.0600
0.0700
67,200
+0.01(+26.58%)
Dec 24, 2018
0.0574
0.0574
0.0553
0.0553
53,500
+0.00(+8.22%)
Dec 21, 2018
0.0600
0.0600
0.0510
0.0511
82,100
-0.01(-14.12%)
Dec 20, 2018
0.0613
0.0613
0.0595
0.0595
75,000
+0.00(+2.59%)
Dec 19, 2018
0.0640
0.0640
0.0580
0.0580
301,532
-0.00(-7.79%)
Dec 18, 2018
0.0679
0.0700
0.0595
0.0629
552,940
-0.01(-8.71%)
Dec 17, 2018
0.0640
0.0750
0.0640
0.0689
409,670
+0.00(+0.15%)
Dec 14, 2018
0.0800
0.0800
0.0651
0.0688
410,400
-0.01(-8.27%)
Dec 13, 2018
0.0700
0.0800
0.0698
0.0750
522,905
+0.01(+15.38%)
Dec 12, 2018
0.0650
0.0651
0.0650
0.0650
173,000
-0.00(-3.42%)
Dec 11, 2018
0.0650
0.0673
0.0620
0.0673
594,423
+0.00(+3.54%)
Dec 10, 2018
0.0660
0.0670
0.0650
0.0650
1,304,940
+0.00(+0.00%)
Dec 07, 2018
0.0690
0.0770
0.0650
0.0650
173,200
+0.00(+0.00%)
Dec 06, 2018
0.0690
0.0729
0.0629
0.0650
1,222,739
+0.00(+0.93%)
Dec 04, 2018
0.0590
0.0644
0.0550
0.0644
513,300
+0.01(+9.15%)
Dec 03, 2018
0.0600
0.0646
0.0547
0.0590
389,100
+0.00(+9.06%)
Nov 30, 2018
0.0541
0.0541
0.0541
0.0541
15,600
+0.00(+8.20%)
Nov 29, 2018
0.0500
0.0543
0.0500
0.0500
24,500
-0.00(-0.79%)
Nov 28, 2018
0.0500
0.0550
0.0500
0.0504
233,918
+0.00(+0.00%)
Nov 27, 2018
0.0530
0.0537
0.0500
0.0504
40,590
+0.00(+0.00%)
Nov 26, 2018
0.0604
0.0604
0.0504
0.0504
44,200
-0.01(-9.19%)
Nov 21, 2018
0.0555
0.0555
0.0555
0
-0.00(-5.93%)
Nov 20, 2018
0.0590
0.0590
0.0530
0.0590
145,000
+0.01(+11.32%)
Nov 19, 2018
0.0550
0.0574
0.0530
0.0530
125,200
-0.01(-11.52%)
Nov 16, 2018
0.0530
0.0599
0.0530
0.0599
63,600
+0.01(+10.72%)
Nov 15, 2018
0.0530
0.0541
0.0530
0.0541
15,000
-0.01(-9.68%)
Nov 14, 2018
0.0550
0.0599
0.0550
0.0599
50,950
-0.00(-0.83%)
Nov 13, 2018
0.0583
0.0604
0.0583
0.0604
6,400
-0.00(-1.47%)
Nov 09, 2018
0.0613
0.0613
0.0613
0
-0.00(-1.76%)
Nov 08, 2018
0.0697
0.0767
0.0617
0.0624
203,700
-0.01(-11.11%)
Nov 07, 2018
0.0562
0.0702
0.0560
0.0702
229,380
+0.01(+26.26%)
Nov 06, 2018
0.0500
0.0556
0.0500
0.0556
60,000
+0.01(+10.32%)
Nov 05, 2018
0.0483
0.0504
0.0483
0.0504
30,600
+0.00(+0.00%)
Nov 02, 2018
0.0504
0.0504
0.0504
0.0504
1,000
-0.00(-0.40%)
Oct 30, 2018
0.0506
0.0506
0.0506
0
+0.00(+7.43%)
Oct 29, 2018
0.0500
0.0500
0.0451
0.0471
60,000
-0.00(-0.42%)
Oct 26, 2018
0.0471
0.0473
0.0471
0.0473
118,000
+0.00(+4.19%)
Oct 25, 2018
0.0473
0.0473
0.0454
0.0454
20,000
-0.01(-13.52%)
Oct 24, 2018
0.0511
0.0525
0.0500
0.0525
44,220
+0.00(+0.00%)
Oct 23, 2018
0.0515
0.0525
0.0500
0.0525
94,000
+0.00(+2.14%)
Oct 22, 2018
0.0567
0.0567
0.0514
0.0514
83,357
-0.01(-11.84%)
Oct 19, 2018
0.0635
0.0638
0.0583
0.0583
34,400
-0.00(-5.05%)
Oct 18, 2018
0.0700
0.0700
0.0614
0.0614
45,834
-0.00(-0.97%)
Oct 17, 2018
0.0650
0.0700
0.0620
0.0620
81,966
-0.00(-2.67%)
Oct 16, 2018
0.0519
0.0668
0.0474
0.0637
168,600
+0.02(+44.77%)
Oct 15, 2018
0.0459
0.0459
0.0410
0.0440
96,958
+0.00(+2.33%)
Oct 12, 2018
0.0400
0.0430
0.0354
0.0430
197,800
+0.00(+7.23%)
Oct 11, 2018
0.0401
0.0401
0.0401
0.0401
6,000
-0.00(-0.25%)
Oct 10, 2018
0.0442
0.0450
0.0402
0.0402
70,154
+0.00(+3.34%)
Oct 09, 2018
0.0371
0.0389
0.0371
0.0389
21,600
+0.00(+10.83%)
Oct 08, 2018
0.0351
0.0351
0.0351
0.0351
1,100
-0.01(-13.12%)
Oct 05, 2018
0.0410
0.0410
0.0400
0.0404
70,000
-0.00(-3.81%)
Oct 04, 2018
0.0478
0.0478
0.0420
0.0420
116,400
-0.01(-16.00%)
Oct 03, 2018
0.0500
0.0500
0.0500
0.0500
29,000
-0.00(-3.85%)
Oct 01, 2018
0.0520
0.0520
0.0520
0
+0.00(+4.63%)
Sep 28, 2018
0.0408
0.0497
0.0408
0.0497
189,400
+0.01(+15.85%)
Sep 27, 2018
0.0400
0.0429
0.0400
0.0429
23,570
+0.00(+7.25%)
Sep 26, 2018
0.0396
0.0400
0.0378
0.0400
123,903
-0.00(-4.53%)
Sep 25, 2018
0.0400
0.0440
0.0396
0.0419
81,042
+0.00(+4.75%)
Sep 24, 2018
0.0451
0.0451
0.0400
0.0400
111,490
-0.01(-11.31%)
Sep 21, 2018
0.0451
0.0451
0.0451
0.0451
20,000
+0.00(+0.00%)
Sep 20, 2018
0.0500
0.0503
0.0451
0.0451
64,900
-0.01(-10.52%)
Sep 19, 2018
0.0504
0.0504
0.0504
0.0504
800
+0.00(+0.80%)
Sep 18, 2018
0.0560
0.0560
0.0500
0.0500
128,450
-0.00(-9.09%)
Sep 17, 2018
0.0550
0.0550
0.0501
0.0550
266,903
-0.00(-5.17%)
Sep 14, 2018
0.0557
0.0580
0.0556
0.0580
33,000
+0.01(+9.43%)
Sep 13, 2018
0.0577
0.0577
0.0473
0.0530
78,084
-0.00(-4.50%)
Sep 12, 2018
0.0519
0.0573
0.0475
0.0555
174,810
+0.01(+13.27%)
Sep 11, 2018
0.0550
0.0551
0.0410
0.0490
249,059
-0.01(-10.91%)
Sep 10, 2018
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+0.92%)
Sep 07, 2018
0.0549
0.0549
0.0500
0.0545
109,100
+0.00(+3.02%)
Sep 06, 2018
0.0529
0.0529
0.0529
0.0529
300
-0.00(-3.47%)
Sep 05, 2018
0.0550
0.0581
0.0510
0.0548
251,500
-0.00(-5.68%)
Sep 04, 2018
0.0577
0.0581
0.0552
0.0581
114,500
+0.00(+5.64%)
Aug 31, 2018
0.0550
0.0550
0.0550
0
-0.01(-16.54%)
Aug 30, 2018
0.0600
0.0659
0.0600
0.0659
57,120
-0.00(-0.15%)
Aug 29, 2018
0.0689
0.0689
0.0660
0.0660
21,000
+0.00(+0.00%)
Aug 28, 2018
0.0660
0.0660
0.0660
0.0660
20,000
+0.00(+1.54%)
Aug 27, 2018
0.0640
0.0650
0.0607
0.0650
57,028
+0.00(+2.36%)
Aug 24, 2018
0.0650
0.0650
0.0635
0.0635
46,900
-0.01(-8.63%)
Aug 23, 2018
0.0630
0.0695
0.0630
0.0695
73,000
+0.01(+10.32%)
Aug 22, 2018
0.0693
0.0693
0.0630
0.0630
36,000
+0.00(+5.00%)
Aug 21, 2018
0.0610
0.0610
0.0600
0.0600
15,000
-0.00(-1.64%)
Aug 20, 2018
0.0689
0.0689
0.0610
0.0610
34,401
+0.00(+0.00%)
Aug 17, 2018
0.0610
0.0630
0.0610
0.0610
54,000
+0.00(+0.00%)
Aug 16, 2018
0.0610
0.0610
0.0610
0.0610
1,631
-0.00(-5.57%)
Aug 15, 2018
0.0605
0.0646
0.0605
0.0646
16,900
+0.00(+5.90%)
Aug 13, 2018
0.0610
0.0610
0.0610
0
-0.01(-12.86%)
Aug 10, 2018
0.0696
0.0700
0.0610
0.0700
40,100
+0.00(+0.00%)
Aug 09, 2018
0.0700
0.0700
0.0700
0.0700
2,200
+0.01(+14.75%)
Aug 08, 2018
0.0610
0.0700
0.0610
0.0610
11,200
-0.00(-0.16%)
Aug 07, 2018
0.0700
0.0700
0.0611
0.0611
42,350
-0.01(-12.71%)
Aug 03, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.14%)
Aug 02, 2018
0.0610
0.0699
0.0610
0.0699
15,328
-0.00(-0.14%)
Jul 31, 2018
0.0700
0.0700
0.0700
0
+0.01(+14.75%)
Jul 30, 2018
0.0610
0.0610
0.0610
0.0610
5,000
+0.00(+0.00%)
Jul 27, 2018
0.0696
0.0696
0.0610
0.0610
15,300
-0.00(-4.84%)
Jul 25, 2018
0.0641
0.0641
0.0641
0
-0.01(-14.53%)
Jul 24, 2018
0.0650
0.0750
0.0607
0.0750
175,000
+0.01(+8.70%)
Jul 23, 2018
0.0650
0.0690
0.0610
0.0690
68,500
+0.00(+6.32%)
Jul 20, 2018
0.0610
0.0649
0.0610
0.0649
12,304
+0.00(+6.39%)
Jul 19, 2018
0.0614
0.0630
0.0610
0.0610
47,200
+0.00(+0.00%)
Jul 18, 2018
0.0600
0.0610
0.0600
0.0610
21,420
+0.00(+1.67%)
Jul 17, 2018
0.0630
0.0630
0.0600
0.0600
43,000
-0.01(-18.59%)
Jul 16, 2018
0.0737
0.0737
0.0737
0.0737
2,236
+0.00(+0.41%)
Jul 13, 2018
0.0734
0.0734
0.0734
0.0734
3,000
+0.01(+9.06%)
Jul 12, 2018
0.0644
0.0699
0.0631
0.0673
74,131
-0.00(-3.44%)
Jul 11, 2018
0.0699
0.0699
0.0697
0.0697
12,500
+0.00(+4.03%)
Jul 09, 2018
0.0670
0.0670
0.0670
0
-0.00(-0.30%)
Jul 06, 2018
0.0625
0.0672
0.0625
0.0672
68,000
-0.01(-7.95%)
Jul 05, 2018
0.0700
0.0730
0.0678
0.0730
46,500
+0.00(+4.14%)
Jul 03, 2018
0.0701
0.0701
0.0701
0
+0.00(+4.47%)
Jul 02, 2018
0.0750
0.0750
0.0671
0.0671
11,000
-0.01(-7.96%)
Jun 29, 2018
0.0700
0.0730
0.0644
0.0729
128,500
+0.00(+0.00%)
Jun 28, 2018
0.0749
0.0772
0.0665
0.0729
245,727
-0.00(-2.80%)
Jun 27, 2018
0.0802
0.0802
0.0750
0.0750
93,000
-0.00(-0.66%)
Jun 26, 2018
0.0815
0.0850
0.0752
0.0755
76,100
-0.00(-1.05%)
Jun 25, 2018
0.0790
0.0900
0.0763
0.0763
63,010
-0.00(-3.17%)
Jun 22, 2018
0.0844
0.0846
0.0788
0.0788
26,100
-0.00(-1.50%)
Jun 21, 2018
0.0900
0.0900
0.0800
0.0800
67,000
-0.01(-6.49%)
Jun 20, 2018
0.0850
0.0856
0.0850
0.0856
13,000
+0.00(+0.65%)
Jun 19, 2018
0.0900
0.0900
0.0850
0.0850
72,282
-0.01(-8.60%)
Jun 18, 2018
0.1043
0.1044
0.0900
0.0930
120,600
-0.01(-10.83%)
Jun 15, 2018
0.1000
0.1016
0.1043
6,100
+0.00(+4.30%)
Jun 14, 2018
0.1049
0.1049
0.1000
0.1000
8,500
+0.00(+0.00%)
Jun 13, 2018
0.1000
0.1000
0.1000
0.1000
11,500
+0.00(+0.00%)
Jun 12, 2018
0.0950
0.1044
0.0950
0.1000
78,000
+0.01(+5.26%)
Jun 11, 2018
0.1042
0.1042
0.0950
0.0950
25,000
-0.01(-5.00%)
Jun 08, 2018
0.1000
0.1000
0.0900
0.1000
21,000
+0.00(+2.88%)
Jun 07, 2018
0.1000
0.1000
0.0972
0.0972
6,710
+0.01(+8.00%)
Jun 06, 2018
0.1000
0.1000
0.0900
0.0900
7,000
+0.00(+0.00%)
Jun 05, 2018
0.0999
0.0999
0.0900
0.0900
19,000
+0.00(+0.00%)
Jun 04, 2018
0.1037
0.1037
0.0900
0.0900
14,500
-0.01(-13.79%)
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.