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 29, 2020
0.6000
0.6485
0.5800
0.5904
13,300
-0.06(-9.17%)
May 28, 2020
0.6050
0.6500
0.5850
0.6500
3,617
+0.00(+0.00%)
May 27, 2020
0.5809
0.6500
0.5809
0.6500
30,370
+0.06(+10.66%)
May 26, 2020
0.5900
0.5924
0.5748
0.5874
2,712
-0.01(-1.66%)
May 22, 2020
0.5973
0.5973
0.5973
0.5973
1,000
+0.01(+2.10%)
May 21, 2020
0.6100
0.6200
0.5850
0.5850
27,570
-0.02(-2.50%)
May 20, 2020
0.5920
0.6000
0.5920
0.6000
4,475
+0.02(+2.56%)
May 19, 2020
0.5950
0.5950
0.5850
0.5850
2,000
-0.02(-3.70%)
May 18, 2020
0.6200
0.6200
0.5950
0.6075
2,200
+0.00(+0.33%)
May 15, 2020
0.6200
0.6200
0.5700
0.6055
14,100
-0.01(-2.34%)
May 14, 2020
0.6060
0.6200
0.5700
0.6200
37,509
+0.07(+12.73%)
May 13, 2020
0.5300
0.5500
0.5010
0.5500
16,278
+0.04(+7.84%)
May 12, 2020
0.5049
0.5100
0.4610
0.5100
1,760
+0.04(+8.51%)
May 11, 2020
0.4917
0.4917
0.4700
0.4700
4,750
-0.04(-7.83%)
May 08, 2020
0.5100
0.5193
0.4850
0.5099
7,700
+0.01(+1.98%)
May 07, 2020
0.4924
0.5000
0.4924
0.5000
3,041
+0.02(+3.39%)
May 06, 2020
0.4836
0.4836
0.4836
0.4836
1,044
-0.02(-3.57%)
May 05, 2020
0.5015
0.5015
0.5015
0.5015
986
-0.02(-4.31%)
May 04, 2020
0.4998
0.5241
0.4641
0.5241
16,301
+0.04(+9.19%)
May 01, 2020
0.4700
0.5500
0.4700
0.4800
26,800
-0.03(-5.99%)
Apr 30, 2020
0.4800
0.5106
0.4700
0.5106
7,000
+0.01(+2.12%)
Apr 29, 2020
0.4803
0.5051
0.4800
0.5000
22,676
+0.01(+2.23%)
Apr 28, 2020
0.4801
0.4891
0.4750
0.4891
16,377
-0.02(-3.07%)
Apr 27, 2020
0.5009
0.5179
0.4940
0.5046
20,704
+0.02(+5.13%)
Apr 24, 2020
0.4700
0.4800
0.4700
0.4800
4,300
+0.01(+2.11%)
Apr 23, 2020
0.4800
0.4800
0.4700
0.4701
6,021
-0.03(-5.51%)
Apr 22, 2020
0.4600
0.4975
0.4500
0.4975
9,960
+0.03(+5.85%)
Apr 21, 2020
0.4600
0.4700
0.4600
0.4700
3,170
+0.00(+0.00%)
Apr 20, 2020
0.4600
0.4700
0.4600
0.4700
16,802
+0.00(+0.00%)
Apr 17, 2020
0.4700
0.4700
0.4500
0.4700
62,500
-0.03(-6.00%)
Apr 16, 2020
0.5000
0.5000
0.4600
0.5000
51,745
+0.00(+0.04%)
Apr 15, 2020
0.4899
0.4998
0.4899
0.4998
1,000
-0.00(-0.04%)
Apr 14, 2020
0.5200
0.5200
0.5000
0.5000
1,950
-0.00(-0.60%)
Apr 13, 2020
0.4999
0.5198
0.4800
0.5030
9,274
+0.03(+6.86%)
Apr 09, 2020
0.4775
0.4912
0.4707
0.4707
16,800
+0.02(+4.60%)
Apr 08, 2020
0.4500
0.4651
0.4500
0.4500
5,428
-0.03(-5.70%)
Apr 07, 2020
0.4772
0.4772
0.4772
0.4772
200
+0.04(+8.45%)
Apr 06, 2020
0.4400
0.4400
0.4400
0.4400
3,044
-0.01(-2.22%)
Apr 03, 2020
0.4500
0.4500
0.4500
0.4500
8,000
+0.00(+0.00%)
Apr 02, 2020
0.4151
0.4700
0.4151
0.4500
37,454
-0.02(-4.26%)
Apr 01, 2020
0.4700
0.5000
0.4700
0.4700
25,795
-0.01(-2.08%)
Mar 31, 2020
0.5168
0.5168
0.4800
0.4800
1,100
+0.02(+4.35%)
Mar 30, 2020
0.4600
0.4600
0.4600
0.4600
6,815
+0.00(+0.00%)
Mar 27, 2020
0.4659
0.5163
0.4500
0.4600
24,800
-0.02(-4.17%)
Mar 26, 2020
0.4500
0.5000
0.4500
0.4800
15,623
+0.02(+4.35%)
Mar 25, 2020
0.4600
0.4600
0.4500
0.4600
4,945
-0.01(-1.29%)
Mar 24, 2020
0.4739
0.4739
0.4374
0.4660
8,607
+0.05(+10.95%)
Mar 23, 2020
0.4082
0.4384
0.4082
0.4200
8,999
+0.02(+5.00%)
Mar 20, 2020
0.3851
0.4000
0.3851
0.4000
5,000
+0.04(+11.11%)
Mar 19, 2020
0.3982
0.3982
0.3600
0.3600
3,800
-0.03(-7.69%)
Mar 18, 2020
0.4083
0.4083
0.3500
0.3900
28,049
-0.04(-9.24%)
Mar 17, 2020
0.3948
0.4297
0.3948
0.4297
3,242
+0.04(+11.32%)
Mar 16, 2020
0.3186
0.3895
0.3100
0.3860
22,385
+0.01(+2.93%)
Mar 13, 2020
0.4000
0.4000
0.3500
0.3750
98,500
-0.03(-6.25%)
Mar 12, 2020
0.4000
0.4394
0.4000
0.4000
26,630
-0.09(-18.33%)
Mar 11, 2020
0.4700
0.4991
0.4000
0.4898
11,185
-0.01(-1.75%)
Mar 10, 2020
0.4601
0.5000
0.4400
0.4985
11,023
+0.05(+10.78%)
Mar 09, 2020
0.5171
0.5171
0.4500
0.4500
22,500
-0.05(-10.00%)
Mar 06, 2020
0.5000
0.5175
0.5000
0.5000
15,000
+0.00(+0.00%)
Mar 05, 2020
0.5026
0.5200
0.5000
0.5000
9,952
+0.04(+8.60%)
Mar 04, 2020
0.5000
0.5000
0.4604
0.4604
6,900
-0.05(-9.73%)
Mar 03, 2020
0.4101
0.5100
0.4101
0.5100
22,838
+0.05(+10.87%)
Mar 02, 2020
0.5100
0.5100
0.4500
0.4600
5,000
+0.01(+2.22%)
Feb 28, 2020
0.4600
0.5099
0.4388
0.4500
35,400
-0.06(-12.26%)
Feb 27, 2020
0.5090
0.5228
0.4865
0.5129
36,968
-0.04(-6.75%)
Feb 26, 2020
0.5554
0.6000
0.5100
0.5500
19,600
+0.00(+0.00%)
Feb 25, 2020
0.5524
0.5528
0.5400
0.5500
29,270
-0.00(-0.67%)
Feb 24, 2020
0.5000
0.8250
0.5000
0.5537
45,954
+0.01(+2.18%)
Feb 21, 2020
0.5000
0.5696
0.5000
0.5419
15,400
+0.04(+8.38%)
Feb 20, 2020
0.5138
0.5138
0.5000
0.5000
6,450
-0.05(-9.09%)
Feb 19, 2020
0.5472
0.5500
0.5003
0.5500
5,950
+0.00(+0.68%)
Feb 18, 2020
0.5500
0.5500
0.5000
0.5463
34,090
-0.00(-0.67%)
Feb 14, 2020
0.5000
0.6000
0.5000
0.5500
23,900
+0.06(+12.24%)
Feb 13, 2020
0.4950
0.4950
0.4500
0.4900
21,211
+0.01(+2.08%)
Feb 12, 2020
0.5100
0.5100
0.4800
0.4800
2,175
-0.03(-5.88%)
Feb 10, 2020
0.5100
0.5100
0.5100
0
-0.01(-1.92%)
Feb 07, 2020
0.5500
0.5500
0.5200
0.5200
22,000
-0.03(-5.45%)
Feb 06, 2020
0.5800
0.5900
0.5500
0.5500
39,200
-0.05(-8.33%)
Feb 05, 2020
0.5700
0.6000
0.5400
0.6000
7,100
+0.00(+0.00%)
Feb 04, 2020
0.5412
0.6000
0.5214
0.6000
2,685
+0.03(+5.26%)
Feb 03, 2020
0.5750
0.5750
0.5400
0.5700
30,050
-0.01(-0.87%)
Jan 31, 2020
0.5900
0.6221
0.5700
0.5750
17,600
-0.01(-1.93%)
Jan 30, 2020
0.5863
0.5863
0.5863
0.5863
125
+0.00(+0.22%)
Jan 29, 2020
0.6435
0.6435
0.5500
0.5850
41,955
-0.05(-7.14%)
Jan 28, 2020
0.6400
0.7000
0.6250
0.6300
13,100
-0.03(-4.55%)
Jan 27, 2020
0.6600
0.6600
0.6600
0.6600
3,250
+0.00(+0.00%)
Jan 24, 2020
0.6600
0.7722
0.6500
0.6600
35,300
+0.00(+0.00%)
Jan 23, 2020
0.6600
0.7300
0.6600
0.6600
18,564
+0.62(+1417.24%)
Dec 13, 2019
0.0435
0.0435
0.0435
0
-0.01(-13.00%)
Dec 12, 2019
0.0477
0.0500
0.0430
0.0500
180,321
+0.00(+9.41%)
Dec 11, 2019
0.0494
0.0502
0.0457
0.0457
259,200
-0.00(-6.16%)
Dec 10, 2019
0.0449
0.0487
0.0449
0.0487
15,020
+0.00(+8.46%)
Dec 09, 2019
0.0450
0.0470
0.0414
0.0449
3,800
-0.01(-10.20%)
Dec 06, 2019
0.0425
0.0500
0.0413
0.0500
273,300
+0.01(+17.65%)
Dec 05, 2019
0.0425
0.0425
0.0407
0.0425
69,129
+0.00(+0.00%)
Dec 04, 2019
0.0486
0.0486
0.0425
0.0425
50,066
-0.00(-5.35%)
Dec 03, 2019
0.0401
0.0456
0.0401
0.0449
345,611
+0.00(+5.65%)
Dec 02, 2019
0.0546
0.0546
0.0400
0.0425
311,831
-0.00(-10.53%)
Nov 29, 2019
0.0499
0.0499
0.0475
0.0475
32,700
-0.00(-4.81%)
Nov 27, 2019
0.0553
0.0553
0.0423
0.0499
77,600
+0.01(+22.30%)
Nov 26, 2019
0.0500
0.0526
0.0400
0.0408
402,360
-0.01(-19.69%)
Nov 25, 2019
0.0600
0.0600
0.0480
0.0508
528,502
-0.00(-5.58%)
Nov 22, 2019
0.0509
0.0538
0.0509
0.0538
115,000
+0.00(+6.75%)
Nov 21, 2019
0.0480
0.0504
0.0480
0.0504
37,000
+0.00(+7.23%)
Nov 20, 2019
0.0514
0.0547
0.0470
0.0470
31,150
-0.00(-6.19%)
Nov 19, 2019
0.0500
0.0550
0.0500
0.0501
130,800
-0.01(-11.48%)
Nov 18, 2019
0.0566
0.0566
0.0566
0.0566
100
+0.01(+16.70%)
Nov 15, 2019
0.0690
0.0690
0.0480
0.0485
222,300
-0.01(-14.31%)
Nov 14, 2019
0.0585
0.0585
0.0530
0.0566
86,100
-0.01(-8.56%)
Nov 13, 2019
0.0538
0.0619
0.0500
0.0619
526,300
+0.01(+23.80%)
Nov 12, 2019
0.0454
0.0500
0.0454
0.0500
170,000
+0.00(+7.53%)
Nov 11, 2019
0.0485
0.0485
0.0465
0.0465
16,100
-0.00(-4.52%)
Nov 08, 2019
0.0500
0.0504
0.0442
0.0487
125,100
-0.00(-2.60%)
Nov 07, 2019
0.0438
0.0500
0.0419
0.0500
31,582
+0.00(+2.04%)
Nov 06, 2019
0.0440
0.0490
0.0440
0.0490
10,633
+0.00(+8.89%)
Nov 05, 2019
0.0490
0.0490
0.0450
0.0450
87,860
-0.00(-9.09%)
Nov 04, 2019
0.0500
0.0500
0.0470
0.0495
22,250
-0.00(-5.17%)
Nov 01, 2019
0.0528
0.0528
0.0522
0.0522
11,800
-0.00(-1.32%)
Oct 31, 2019
0.0463
0.0529
0.0463
0.0529
5,100
+0.00(+1.73%)
Oct 30, 2019
0.0520
0.0520
0.0520
0.0520
6,000
-0.00(-5.28%)
Oct 29, 2019
0.0549
0.0549
0.0549
0.0549
100,000
+0.00(+3.58%)
Oct 25, 2019
0.0530
0.0530
0.0530
0
-0.00(-7.34%)
Oct 23, 2019
0.0572
0.0572
0.0572
0
+0.00(+4.76%)
Oct 22, 2019
0.0500
0.0546
0.0481
0.0546
25,500
+0.00(+0.00%)
Oct 18, 2019
0.0546
0.0546
0.0546
0
-0.01(-10.49%)
Oct 17, 2019
0.0553
0.0610
0.0553
0.0610
1,000
+0.01(+15.09%)
Oct 16, 2019
0.0478
0.0530
0.0478
0.0530
5,943
-0.00(-7.83%)
Oct 15, 2019
0.0600
0.0600
0.0479
0.0575
60,000
-0.00(-0.86%)
Oct 11, 2019
0.0580
0.0580
0.0580
0
-0.00(-7.94%)
Oct 10, 2019
0.0628
0.0640
0.0628
0.0630
302,000
+0.00(+5.00%)
Oct 09, 2019
0.0600
0.0600
0.0600
0.0600
10,000
+0.00(+0.00%)
Oct 07, 2019
0.0600
0.0600
0.0600
0
+0.00(+1.01%)
Oct 04, 2019
0.0599
0.0599
0.0594
0.0594
20,000
-0.00(-5.71%)
Oct 03, 2019
0.0550
0.0630
0.0531
0.0630
4,400
+0.01(+18.87%)
Oct 02, 2019
0.0596
0.0596
0.0530
0.0530
38,555
-0.00(-0.19%)
Oct 01, 2019
0.0553
0.0620
0.0531
0.0531
249,300
-0.00(-4.32%)
Sep 30, 2019
0.0531
0.0613
0.0531
0.0555
267,400
-0.00(-2.80%)
Sep 27, 2019
0.0645
0.0645
0.0551
0.0571
35,100
-0.00(-4.83%)
Sep 26, 2019
0.0600
0.0600
0.0576
0.0600
35,000
-0.00(-2.44%)
Sep 25, 2019
0.0600
0.0615
0.0600
0.0615
363,366
+0.00(+4.24%)
Sep 24, 2019
0.0575
0.0590
0.0575
0.0590
5,000
+0.00(+0.00%)
Sep 23, 2019
0.0595
0.0599
0.0590
0.0590
7,000
-0.00(-1.50%)
Sep 20, 2019
0.0561
0.0599
0.0528
0.0599
19,400
+0.00(+0.84%)
Sep 19, 2019
0.0685
0.0685
0.0594
0.0594
68,400
-0.00(-1.66%)
Sep 18, 2019
0.0592
0.0694
0.0592
0.0604
163,957
+0.00(+1.68%)
Sep 17, 2019
0.0700
0.0700
0.0594
0.0594
95,125
-0.01(-9.17%)
Sep 16, 2019
0.0593
0.0654
0.0593
0.0654
406,037
+0.00(+0.62%)
Sep 13, 2019
0.0699
0.0699
0.0603
0.0650
48,700
+0.00(+0.00%)
Sep 12, 2019
0.0555
0.0695
0.0520
0.0650
1,132,585
+0.01(+8.51%)
Sep 11, 2019
0.0650
0.0699
0.0599
0.0599
115,100
-0.00(-5.22%)
Sep 10, 2019
0.0578
0.0700
0.0540
0.0632
931,609
+0.01(+9.15%)
Sep 09, 2019
0.0610
0.0610
0.0579
0.0579
53,939
-0.00(-5.08%)
Sep 06, 2019
0.0550
0.0610
0.0520
0.0610
92,200
+0.01(+17.08%)
Sep 05, 2019
0.0550
0.0555
0.0517
0.0521
73,353
+0.00(+1.96%)
Sep 04, 2019
0.0530
0.0565
0.0507
0.0511
37,299
-0.00(-3.58%)
Sep 03, 2019
0.0450
0.0577
0.0450
0.0530
231,901
+0.00(+1.92%)
Aug 30, 2019
0.0500
0.0546
0.0500
0.0520
40,000
-0.01(-13.33%)
Aug 29, 2019
0.0600
0.0600
0.0500
0.0600
240,623
+0.00(+3.45%)
Aug 28, 2019
0.0500
0.0605
0.0500
0.0580
25,200
+0.00(+0.17%)
Aug 27, 2019
0.0570
0.0579
0.0545
0.0579
84,100
-0.00(-0.69%)
Aug 26, 2019
0.0600
0.0600
0.0550
0.0583
232,056
+0.00(+2.82%)
Aug 23, 2019
0.0519
0.0567
0.0519
0.0567
141,400
+0.00(+5.39%)
Aug 22, 2019
0.0450
0.0566
0.0450
0.0538
151,000
-0.00(-2.18%)
Aug 21, 2019
0.0593
0.0593
0.0454
0.0550
522,578
-0.01(-9.09%)
Aug 20, 2019
0.0660
0.0689
0.0550
0.0605
590,319
-0.00(-6.92%)
Aug 19, 2019
0.0620
0.0677
0.0613
0.0650
135,600
+0.00(+3.17%)
Aug 16, 2019
0.0640
0.0685
0.0613
0.0630
119,800
-0.01(-8.56%)
Aug 15, 2019
0.0720
0.0720
0.0650
0.0689
54,730
-0.00(-1.57%)
Aug 14, 2019
0.0656
0.0728
0.0653
0.0700
822,198
+0.01(+9.20%)
Aug 13, 2019
0.0619
0.0685
0.0619
0.0641
39,000
-0.00(-3.61%)
Aug 12, 2019
0.0730
0.0730
0.0656
0.0665
150,493
-0.00(-5.00%)
Aug 09, 2019
0.0685
0.0700
0.0628
0.0700
691,700
+0.01(+7.69%)
Aug 08, 2019
0.0800
0.0800
0.0610
0.0650
260,000
-0.00(-0.46%)
Aug 07, 2019
0.0680
0.0680
0.0551
0.0653
254,349
+0.01(+8.83%)
Aug 06, 2019
0.0552
0.0679
0.0473
0.0600
657,283
-0.01(-13.04%)
Aug 05, 2019
0.0700
0.0745
0.0597
0.0690
631,581
+0.02(+35.83%)
Aug 02, 2019
0.0526
0.0572
0.0508
0.0508
207,900
+0.00(+1.40%)
Aug 01, 2019
0.0500
0.0545
0.0500
0.0501
313,457
-0.00(-8.24%)
Jul 31, 2019
0.0561
0.0561
0.0472
0.0546
30,615
+0.00(+4.40%)
Jul 30, 2019
0.0472
0.0548
0.0470
0.0523
180,500
+0.00(+5.02%)
Jul 29, 2019
0.0577
0.0577
0.0477
0.0498
240,535
-0.00(-5.32%)
Jul 26, 2019
0.0501
0.0550
0.0501
0.0526
47,300
-0.00(-1.68%)
Jul 25, 2019
0.0502
0.0535
0.0500
0.0535
78,000
+0.00(+6.15%)
Jul 24, 2019
0.0550
0.0588
0.0502
0.0504
283,800
-0.00(-4.91%)
Jul 23, 2019
0.0520
0.0577
0.0502
0.0530
128,200
-0.01(-10.02%)
Jul 22, 2019
0.0510
0.0600
0.0505
0.0589
485,189
+0.00(+1.73%)
Jul 19, 2019
0.0503
0.0579
0.0503
0.0579
29,500
+0.00(+3.39%)
Jul 18, 2019
0.0578
0.0578
0.0503
0.0560
96,924
+0.00(+2.19%)
Jul 17, 2019
0.0471
0.0578
0.0471
0.0548
117,901
+0.00(+5.38%)
Jul 16, 2019
0.0700
0.0700
0.0520
0.0520
161,923
-0.00(-4.76%)
Jul 15, 2019
0.0506
0.0581
0.0506
0.0546
20,277
+0.00(+8.98%)
Jul 12, 2019
0.0520
0.0581
0.0501
0.0501
56,200
+0.00(+0.20%)
Jul 11, 2019
0.0500
0.0541
0.0500
0.0500
56,700
-0.01(-13.64%)
Jul 10, 2019
0.0520
0.0580
0.0501
0.0579
128,100
+0.00(+7.62%)
Jul 09, 2019
0.0500
0.0563
0.0500
0.0538
62,200
-0.00(-4.95%)
Jul 08, 2019
0.0486
0.0630
0.0486
0.0566
3,360
+0.01(+13.20%)
Jul 05, 2019
0.0539
0.0539
0.0500
0.0500
12,100
-0.00(-3.85%)
Jul 03, 2019
0.0493
0.0600
0.0481
0.0520
120,800
-0.01(-13.19%)
Jul 02, 2019
0.0600
0.0600
0.0493
0.0599
220,024
+0.01(+18.61%)
Jul 01, 2019
0.0600
0.0600
0.0470
0.0505
25,800
+0.00(+7.22%)
Jun 28, 2019
0.0550
0.0580
0.0470
0.0471
42,400
+0.00(+2.39%)
Jun 27, 2019
0.0461
0.0472
0.0460
0.0460
70,700
-0.00(-0.22%)
Jun 26, 2019
0.0461
0.0461
0.0461
0.0461
8,000
+0.00(+0.22%)
Jun 25, 2019
0.0515
0.0515
0.0458
0.0460
65,100
-0.01(-20.69%)
Jun 24, 2019
0.0454
0.0580
0.0450
0.0580
83,500
+0.01(+21.34%)
Jun 21, 2019
0.0490
0.0546
0.0439
0.0478
167,600
+0.00(+5.99%)
Jun 20, 2019
0.0534
0.0534
0.0451
0.0451
226,099
-0.00(-9.98%)
Jun 19, 2019
0.0500
0.0502
0.0450
0.0501
54,700
-0.00(-8.58%)
Jun 18, 2019
0.0495
0.0557
0.0494
0.0548
119,200
+0.00(+9.16%)
Jun 17, 2019
0.0526
0.0526
0.0502
0.0502
11,550
-0.00(-4.74%)
Jun 14, 2019
0.0510
0.0568
0.0510
0.0527
39,500
-0.00(-7.22%)
Jun 13, 2019
0.0568
0.0568
0.0568
0.0568
8,550
+0.00(+4.99%)
Jun 12, 2019
0.0500
0.0541
0.0500
0.0541
50,775
-0.00(-0.55%)
Jun 11, 2019
0.0504
0.0544
0.0504
0.0544
58,900
+0.00(+7.30%)
Jun 10, 2019
0.0604
0.0604
0.0500
0.0507
265,500
+0.00(+1.40%)
Jun 07, 2019
0.0604
0.0604
0.0487
0.0500
161,000
-0.01(-11.82%)
Jun 06, 2019
0.0554
0.0601
0.0554
0.0567
114,045
+0.00(+2.16%)
Jun 05, 2019
0.0600
0.0600
0.0555
0.0555
45,463
-0.00(-1.25%)
Jun 04, 2019
0.0570
0.0570
0.0540
0.0562
72,040
+0.00(+8.49%)
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.