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
Avino Silver & Gold
(NY:
ASM
)
1.070
UNCHANGED
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 (%)
Jun 30, 2014
2.230
2.350
2.160
2.280
475,689
-0.03(-1.30%)
Jun 27, 2014
2.230
2.380
2.220
2.310
233,578
+0.11(+5.00%)
Jun 26, 2014
2.220
2.230
2.070
2.200
289,341
-0.02(-0.90%)
Jun 25, 2014
2.340
2.340
2.170
2.220
311,835
-0.09(-3.90%)
Jun 24, 2014
2.340
2.450
2.310
2.310
198,201
-0.05(-2.12%)
Jun 23, 2014
2.470
2.550
2.300
2.360
471,558
-0.12(-4.84%)
Jun 20, 2014
2.430
2.490
2.350
2.480
637,761
+0.02(+0.81%)
Jun 19, 2014
2.160
2.499
2.150
2.460
1,326,548
+0.34(+16.04%)
Jun 18, 2014
1.970
2.140
1.970
2.120
347,344
+0.15(+7.61%)
Jun 17, 2014
1.910
1.970
1.890
1.970
179,018
+0.07(+3.68%)
Jun 16, 2014
1.910
1.940
1.840
1.900
235,685
+0.02(+1.06%)
Jun 13, 2014
1.900
1.900
1.830
1.880
88,081
+0.03(+1.62%)
Jun 12, 2014
1.840
1.880
1.750
1.850
155,595
+0.05(+2.78%)
Jun 11, 2014
1.850
1.870
1.769
1.800
181,258
+0.00(+0.00%)
Jun 10, 2014
1.720
1.810
1.680
1.800
159,775
+0.10(+5.88%)
Jun 06, 2014
1.720
1.720
1.600
1.700
31,211
+0.01(+0.59%)
Jun 05, 2014
1.600
1.690
1.600
1.690
59,697
+0.07(+4.32%)
Jun 04, 2014
1.640
1.679
1.590
1.620
92,660
-0.03(-1.82%)
Jun 03, 2014
1.530
1.720
1.500
1.650
220,745
+0.12(+7.84%)
Jun 02, 2014
1.540
1.580
1.500
1.530
72,923
-0.03(-1.92%)
May 30, 2014
1.660
1.720
1.550
1.560
148,519
-0.06(-3.70%)
May 29, 2014
1.500
1.640
1.490
1.620
199,021
+0.13(+8.72%)
May 28, 2014
1.530
1.550
1.410
1.490
103,286
-0.04(-2.61%)
May 27, 2014
1.520
1.540
1.500
1.530
128,389
-0.01(-0.65%)
May 23, 2014
1.530
1.540
1.540
1.540
42,600
+0.01(+0.65%)
May 22, 2014
1.540
1.550
1.520
1.530
21,739
-0.03(-1.92%)
May 21, 2014
1.546
1.570
1.510
1.560
49,365
+0.01(+0.65%)
May 20, 2014
1.650
1.650
1.530
1.550
47,329
-0.06(-3.73%)
May 19, 2014
1.641
1.650
1.570
1.610
137,331
-0.03(-1.82%)
May 16, 2014
1.699
1.699
1.620
1.640
32,077
-0.02(-1.21%)
May 15, 2014
1.680
1.680
1.650
1.660
85,463
-0.02(-1.19%)
May 14, 2014
1.650
1.730
1.650
1.680
95,630
+0.06(+3.70%)
May 13, 2014
1.670
1.670
1.590
1.620
100,864
-0.03(-1.79%)
May 12, 2014
1.668
1.670
1.590
1.649
122,678
+0.04(+2.45%)
May 09, 2014
1.600
1.669
1.580
1.610
59,201
+0.01(+0.63%)
May 08, 2014
1.660
1.680
1.560
1.600
48,993
-0.05(-3.03%)
May 07, 2014
1.760
1.769
1.610
1.650
70,895
-0.10(-5.71%)
May 06, 2014
1.760
1.787
1.720
1.750
52,547
-0.00(-0.01%)
May 05, 2014
1.680
1.770
1.650
1.750
120,965
+0.10(+6.07%)
May 02, 2014
1.600
1.660
1.600
1.650
56,956
+0.06(+3.77%)
May 01, 2014
1.630
1.630
1.590
1.590
53,287
-0.04(-2.45%)
Apr 30, 2014
1.650
1.650
1.590
1.630
70,111
-0.02(-1.21%)
Apr 29, 2014
1.600
1.680
1.600
1.650
82,628
+0.05(+3.12%)
Apr 28, 2014
1.610
1.680
1.600
1.600
85,454
-0.05(-3.03%)
Apr 25, 2014
1.670
1.720
1.610
1.650
99,718
-0.02(-1.19%)
Apr 24, 2014
1.560
1.670
1.550
1.670
108,088
+0.11(+7.04%)
Apr 23, 2014
1.540
1.580
1.510
1.560
39,754
+0.06(+4.00%)
Apr 22, 2014
1.490
1.509
1.460
1.500
91,235
+0.01(+0.67%)
Apr 21, 2014
1.540
1.540
1.450
1.490
119,559
-0.07(-4.49%)
Apr 17, 2014
1.670
1.560
1.560
1.560
145,700
-0.07(-4.29%)
Apr 16, 2014
1.520
1.630
1.480
1.630
96,274
+0.10(+6.53%)
Apr 15, 2014
1.540
1.540
1.470
1.530
218,792
-0.05(-3.16%)
Apr 14, 2014
1.600
1.629
1.550
1.580
125,507
-0.02(-1.25%)
Apr 11, 2014
1.720
1.720
1.580
1.600
155,489
-0.10(-5.88%)
Apr 10, 2014
1.740
1.740
1.690
1.700
85,449
+0.01(+0.59%)
Apr 09, 2014
1.700
1.730
1.600
1.690
127,184
+0.00(+0.00%)
Apr 08, 2014
1.740
1.740
1.660
1.690
139,272
+0.09(+5.62%)
Apr 07, 2014
1.680
1.690
1.560
1.600
145,088
-0.03(-1.84%)
Apr 04, 2014
1.650
1.720
1.620
1.630
97,963
+0.02(+1.24%)
Apr 03, 2014
1.680
1.690
1.590
1.610
125,653
-0.06(-3.54%)
Apr 02, 2014
1.570
1.670
1.550
1.669
147,850
+0.15(+9.80%)
Apr 01, 2014
1.500
1.550
1.490
1.520
71,715
-0.01(-0.65%)
Mar 31, 2014
1.580
1.580
1.500
1.530
129,916
-0.03(-1.93%)
Mar 28, 2014
1.540
1.600
1.510
1.560
218,994
+0.08(+5.41%)
Mar 27, 2014
1.690
1.720
1.380
1.480
1,326,058
-0.25(-14.45%)
Mar 26, 2014
1.780
1.830
1.710
1.730
211,159
-0.07(-3.89%)
Mar 25, 2014
1.850
1.850
1.750
1.800
196,069
-0.02(-1.10%)
Mar 24, 2014
1.960
1.960
1.741
1.820
506,172
-0.15(-7.61%)
Mar 21, 2014
1.950
1.970
1.920
1.970
102,184
+0.04(+2.20%)
Mar 20, 2014
1.890
1.940
1.890
1.927
173,914
-0.04(-2.16%)
Mar 19, 2014
1.940
2.052
1.940
1.970
166,126
-0.06(-2.96%)
Mar 18, 2014
2.010
2.110
1.850
2.030
642,803
+0.01(+0.50%)
Mar 17, 2014
2.090
2.090
1.990
2.020
243,927
-0.07(-3.35%)
Mar 14, 2014
2.170
2.230
2.070
2.090
250,451
-0.01(-0.48%)
Mar 13, 2014
2.070
2.150
1.920
2.100
527,879
+0.16(+8.25%)
Mar 12, 2014
2.000
2.100
1.790
1.940
577,766
-0.01(-0.51%)
Mar 11, 2014
2.100
2.121
1.840
1.950
610,216
-0.13(-6.25%)
Mar 10, 2014
2.140
2.150
2.051
2.080
124,825
-0.03(-1.23%)
Mar 07, 2014
2.220
2.220
2.050
2.106
303,647
-0.10(-4.38%)
Mar 06, 2014
2.210
2.230
2.170
2.202
245,864
+0.04(+1.96%)
Mar 05, 2014
2.150
2.200
2.130
2.160
146,208
+0.07(+3.35%)
Mar 04, 2014
2.050
2.100
2.020
2.090
354,493
+0.01(+0.48%)
Mar 03, 2014
2.200
2.300
2.060
2.080
430,573
-0.08(-3.70%)
Feb 28, 2014
2.170
2.350
2.100
2.160
509,899
+0.01(+0.47%)
Feb 27, 2014
2.040
2.240
2.010
2.150
552,468
+0.12(+5.91%)
Feb 26, 2014
2.070
2.080
2.000
2.030
566,360
-0.05(-2.40%)
Feb 25, 2014
2.170
2.210
1.970
2.080
1,324,993
-0.11(-5.02%)
Feb 24, 2014
2.430
2.470
2.170
2.190
871,095
-0.21(-8.75%)
Feb 21, 2014
2.460
2.460
2.250
2.400
1,107,038
-0.20(-7.69%)
Feb 20, 2014
2.720
2.720
2.140
2.600
1,577,672
-0.16(-5.80%)
Feb 19, 2014
2.530
2.840
2.530
2.760
1,173,082
+0.14(+5.34%)
Feb 18, 2014
2.340
2.740
2.320
2.620
3,005,334
+0.38(+16.96%)
Feb 14, 2014
2.310
2.240
2.240
2.240
739,800
+0.05(+2.28%)
Feb 13, 2014
2.130
2.190
2.130
2.190
524,414
+0.10(+4.78%)
Feb 12, 2014
2.020
2.140
1.990
2.090
624,314
+0.07(+3.47%)
Feb 11, 2014
1.990
2.020
1.930
2.020
454,503
+0.09(+4.66%)
Feb 10, 2014
1.920
1.990
1.900
1.930
504,949
+0.02(+1.04%)
Feb 07, 2014
2.000
2.000
1.850
1.910
424,831
-0.09(-4.50%)
Feb 06, 2014
2.020
2.020
1.970
2.000
406,616
+0.02(+1.01%)
Feb 05, 2014
1.930
2.050
1.910
1.980
668,561
+0.10(+5.32%)
Feb 04, 2014
1.810
1.880
1.810
1.880
394,808
+0.08(+4.44%)
Feb 03, 2014
1.710
1.800
1.700
1.800
207,508
+0.12(+7.14%)
Jan 31, 2014
1.610
1.720
1.610
1.680
178,716
+0.07(+4.35%)
Jan 30, 2014
1.520
1.630
1.490
1.610
159,447
+0.04(+2.55%)
Jan 29, 2014
1.610
1.610
1.520
1.570
92,392
+0.05(+3.56%)
Jan 28, 2014
1.420
1.550
1.400
1.516
51,352
+0.10(+6.76%)
Jan 27, 2014
1.480
1.520
1.400
1.420
96,600
-0.13(-8.39%)
Jan 24, 2014
1.620
1.690
1.490
1.550
254,786
-0.02(-1.27%)
Jan 23, 2014
1.490
1.590
1.480
1.570
109,147
+0.07(+4.67%)
Jan 22, 2014
1.460
1.500
1.450
1.500
83,810
+0.03(+2.04%)
Jan 21, 2014
1.340
1.500
1.330
1.470
174,076
+0.20(+15.75%)
Jan 17, 2014
1.260
1.270
1.270
1.270
34,400
+0.05(+4.10%)
Jan 16, 2014
1.250
1.250
1.180
1.220
33,888
-0.04(-3.17%)
Jan 15, 2014
1.240
1.280
1.200
1.260
41,915
+0.02(+1.61%)
Jan 14, 2014
1.270
1.290
1.220
1.240
79,250
-0.03(-2.36%)
Jan 13, 2014
1.160
1.280
1.156
1.270
26,310
+0.11(+9.48%)
Jan 10, 2014
1.150
1.180
1.149
1.160
16,717
+0.01(+0.87%)
Jan 09, 2014
1.130
1.160
1.130
1.150
8,374
-0.03(-2.54%)
Jan 08, 2014
1.190
1.191
1.120
1.180
30,824
-0.01(-0.84%)
Jan 07, 2014
1.290
1.290
1.150
1.190
57,554
-0.10(-7.75%)
Jan 06, 2014
1.280
1.290
1.200
1.290
29,754
+0.05(+4.03%)
Jan 03, 2014
1.210
1.280
1.210
1.240
36,476
+0.04(+3.33%)
Jan 02, 2014
1.180
1.250
1.180
1.200
68,127
+0.03(+2.56%)
Dec 31, 2013
1.130
1.170
1.170
1.170
30,300
+0.05(+4.46%)
Dec 30, 2013
1.100
1.180
1.100
1.120
84,044
+0.02(+1.82%)
Dec 27, 2013
1.150
1.150
1.100
1.100
40,870
-0.07(-5.98%)
Dec 26, 2013
1.120
1.170
1.110
1.170
15,037
+0.06(+5.41%)
Dec 24, 2013
1.080
1.150
1.070
1.110
27,650
+0.02(+1.83%)
Dec 23, 2013
1.170
1.195
1.070
1.090
41,217
-0.06(-5.22%)
Dec 20, 2013
1.140
1.200
1.100
1.150
32,540
+0.00(+0.00%)
Dec 19, 2013
1.150
1.170
1.100
1.150
41,739
-0.03(-2.54%)
Dec 18, 2013
1.180
1.200
1.160
1.180
54,027
+0.01(+0.85%)
Dec 17, 2013
1.180
1.189
1.150
1.170
21,182
+0.00(+0.33%)
Dec 16, 2013
1.170
1.180
1.120
1.166
57,140
-0.00(-0.32%)
Dec 13, 2013
1.130
1.170
1.117
1.170
17,280
+0.02(+1.92%)
Dec 12, 2013
1.120
1.159
1.100
1.148
16,499
+0.04(+3.41%)
Dec 11, 2013
1.190
1.250
1.100
1.110
24,785
-0.09(-7.49%)
Dec 10, 2013
1.170
1.250
1.140
1.200
74,950
+0.09(+8.11%)
Dec 09, 2013
1.130
1.170
1.080
1.110
27,201
-0.02(-1.77%)
Dec 06, 2013
1.140
1.180
1.130
1.130
8,500
-0.02(-1.74%)
Dec 05, 2013
1.140
1.150
1.130
1.150
7,045
+0.00(+0.00%)
Dec 04, 2013
1.150
1.160
1.120
1.150
26,675
+0.00(+0.00%)
Dec 03, 2013
1.151
1.160
1.120
1.150
12,200
-0.01(-0.86%)
Dec 02, 2013
1.090
1.170
1.060
1.160
56,981
+0.02(+1.84%)
Nov 29, 2013
1.120
1.139
1.110
1.139
5,000
+0.01(+0.80%)
Nov 27, 2013
1.080
1.130
1.058
1.130
53,674
+0.09(+8.65%)
Nov 26, 2013
1.160
1.160
1.010
1.040
112,780
-0.11(-9.56%)
Nov 25, 2013
1.160
1.160
1.130
1.150
10,000
-0.01(-0.87%)
Nov 22, 2013
1.100
1.160
1.100
1.160
12,200
+0.02(+1.75%)
Nov 21, 2013
1.130
1.170
1.100
1.140
17,470
+0.01(+0.88%)
Nov 20, 2013
1.170
1.190
1.130
1.130
16,050
-0.03(-2.59%)
Nov 19, 2013
1.165
1.200
1.100
1.160
75,130
+0.00(+0.00%)
Nov 18, 2013
1.240
1.240
1.160
1.160
53,149
-0.07(-5.69%)
Nov 15, 2013
1.240
1.240
1.200
1.230
17,190
-0.01(-0.81%)
Nov 14, 2013
1.290
1.290
1.210
1.240
46,640
-0.01(-0.80%)
Nov 13, 2013
1.240
1.250
1.200
1.250
24,553
+0.02(+1.63%)
Nov 12, 2013
1.290
1.290
1.190
1.230
29,449
+0.02(+1.65%)
Nov 11, 2013
1.340
1.340
1.151
1.210
45,418
-0.13(-9.70%)
Nov 08, 2013
1.110
1.450
1.100
1.340
106,180
+0.18(+15.52%)
Nov 07, 2013
1.270
1.270
1.150
1.160
24,699
-0.09(-7.20%)
Nov 06, 2013
1.290
1.300
1.180
1.250
56,819
+0.00(+0.00%)
Nov 05, 2013
1.230
1.250
1.130
1.250
67,167
+0.08(+6.84%)
Nov 04, 2013
1.270
1.270
1.120
1.170
51,798
-0.03(-2.50%)
Nov 01, 2013
1.140
1.200
1.110
1.200
41,595
+0.07(+6.19%)
Oct 31, 2013
1.170
1.190
1.120
1.130
17,412
-0.11(-8.87%)
Oct 30, 2013
1.240
1.270
1.160
1.240
52,521
+0.04(+3.34%)
Oct 29, 2013
1.230
1.230
1.150
1.200
26,259
-0.03(-2.45%)
Oct 28, 2013
1.260
1.270
1.200
1.230
32,434
-0.02(-1.60%)
Oct 25, 2013
1.210
1.270
1.130
1.250
20,121
+0.02(+1.63%)
Oct 24, 2013
1.150
1.239
1.110
1.230
63,371
+0.10(+8.85%)
Oct 23, 2013
1.180
1.190
1.100
1.130
41,805
-0.05(-4.24%)
Oct 22, 2013
1.180
1.210
1.100
1.180
89,012
+0.04(+3.51%)
Oct 21, 2013
1.190
1.210
1.120
1.140
78,662
+0.04(+3.64%)
Oct 18, 2013
1.060
1.117
1.060
1.100
7,922
+0.04(+3.77%)
Oct 17, 2013
1.000
1.169
0.9800
1.060
131,152
+0.04(+3.92%)
Oct 16, 2013
1.050
1.110
1.000
1.020
23,700
-0.03(-2.86%)
Oct 15, 2013
1.000
1.090
1.000
1.050
60,834
+0.05(+5.00%)
Oct 14, 2013
1.010
1.040
0.8500
1.000
31,452
-0.05(-4.76%)
Oct 11, 2013
1.040
1.080
1.010
1.050
62,328
-0.01(-0.94%)
Oct 10, 2013
1.089
1.089
1.040
1.060
50,481
-0.02(-1.85%)
Oct 09, 2013
1.129
1.129
1.050
1.080
17,518
-0.01(-1.21%)
Oct 08, 2013
1.120
1.170
1.083
1.093
26,886
-0.03(-2.39%)
Oct 07, 2013
1.110
1.140
1.110
1.120
34,719
+0.01(+0.90%)
Oct 04, 2013
1.120
1.170
1.110
1.110
18,076
-0.04(-3.48%)
Oct 03, 2013
1.170
1.170
1.110
1.150
17,082
+0.01(+0.88%)
Oct 02, 2013
1.100
1.180
1.100
1.140
92,165
+0.04(+3.64%)
Oct 01, 2013
1.180
1.200
1.080
1.100
162,823
-0.10(-8.33%)
Sep 30, 2013
1.200
1.250
1.180
1.200
26,344
+0.02(+1.69%)
Sep 27, 2013
1.190
1.270
1.171
1.180
29,582
-0.01(-0.84%)
Sep 26, 2013
1.240
1.290
1.180
1.190
49,570
-0.04(-3.25%)
Sep 25, 2013
1.310
1.310
1.210
1.230
30,308
-0.03(-2.38%)
Sep 24, 2013
1.360
1.360
1.210
1.260
181,559
-0.11(-8.03%)
Sep 23, 2013
1.370
1.420
1.360
1.370
16,935
-0.01(-0.72%)
Sep 20, 2013
1.500
1.500
1.380
1.380
29,322
-0.14(-9.21%)
Sep 19, 2013
1.600
1.600
1.500
1.520
63,111
-0.04(-2.56%)
Sep 18, 2013
1.340
1.600
1.339
1.560
107,282
+0.17(+12.23%)
Sep 17, 2013
1.390
1.420
1.340
1.390
19,672
+0.03(+2.20%)
Sep 16, 2013
1.360
1.379
1.360
1.360
7,471
+0.00(+0.01%)
Sep 13, 2013
1.360
1.370
1.320
1.360
26,757
+0.01(+0.74%)
Sep 12, 2013
1.500
1.500
1.310
1.350
52,641
-0.17(-11.18%)
Sep 11, 2013
1.520
1.550
1.480
1.520
53,037
+0.05(+3.40%)
Sep 10, 2013
1.490
1.490
1.400
1.470
71,446
-0.05(-3.30%)
Sep 09, 2013
1.540
1.560
1.510
1.520
30,000
-0.03(-1.92%)
Sep 06, 2013
1.550
1.580
1.530
1.550
65,364
+0.02(+1.31%)
Sep 05, 2013
1.590
1.590
1.520
1.530
21,175
-0.04(-2.55%)
Sep 04, 2013
1.550
1.600
1.520
1.570
65,707
+0.02(+1.29%)
Sep 03, 2013
1.520
1.600
1.510
1.550
137,653
+0.12(+8.32%)
Aug 30, 2013
1.390
1.450
1.370
1.431
71,155
+0.08(+5.99%)
Aug 29, 2013
1.370
1.380
1.250
1.350
75,675
-0.03(-2.17%)
Aug 28, 2013
1.340
1.400
1.320
1.380
54,959
+0.06(+4.55%)
Aug 27, 2013
1.470
1.590
1.140
1.320
183,599
-0.13(-8.97%)
Aug 26, 2013
1.450
1.490
1.400
1.450
84,223
+0.03(+2.11%)
Aug 23, 2013
1.340
1.430
1.300
1.420
46,981
+0.11(+8.40%)
Aug 22, 2013
1.340
1.370
1.248
1.310
27,510
+0.06(+4.80%)
Aug 21, 2013
1.300
1.300
1.250
1.250
10,330
-0.05(-3.85%)
Aug 20, 2013
1.270
1.300
1.240
1.300
22,559
+0.03(+2.36%)
Aug 19, 2013
1.250
1.300
1.220
1.270
45,802
+0.04(+3.25%)
Aug 16, 2013
1.190
1.240
1.170
1.230
50,969
+0.04(+3.36%)
Aug 15, 2013
1.150
1.200
1.080
1.190
58,640
+0.04(+3.48%)
Aug 14, 2013
1.150
1.160
1.150
1.150
23,352
+0.02(+1.77%)
Aug 13, 2013
1.150
1.150
1.110
1.130
22,668
-0.01(-0.88%)
Aug 12, 2013
1.110
1.160
1.060
1.140
68,436
+0.10(+9.62%)
Aug 09, 2013
1.010
1.060
1.000
1.040
15,626
+0.05(+5.04%)
Aug 08, 2013
0.9200
1.050
0.8800
0.9901
42,581
+0.08(+8.80%)
Aug 07, 2013
0.9700
0.9700
0.9100
0.9100
26,974
-0.06(-6.19%)
Aug 06, 2013
1.000
1.086
0.9700
0.9700
19,836
-0.04(-3.96%)
Aug 05, 2013
1.100
1.100
1.010
1.010
21,874
-0.09(-8.18%)
Aug 02, 2013
1.100
1.100
1.081
1.100
5,958
+0.02(+1.57%)
Aug 01, 2013
1.090
1.119
1.010
1.083
14,500
-0.05(-4.16%)
Jul 31, 2013
1.150
1.150
1.010
1.130
66,340
-0.01(-1.05%)
Jul 30, 2013
1.110
1.150
1.060
1.142
14,601
+0.04(+3.82%)
Jul 29, 2013
1.000
1.140
1.000
1.100
22,969
+0.02(+1.85%)
Jul 26, 2013
1.050
1.100
1.000
1.080
22,643
+0.02(+2.18%)
Jul 25, 2013
1.020
1.060
1.000
1.057
73,576
-0.02(-2.13%)
Jul 24, 2013
1.180
1.180
1.080
1.080
47,780
-0.07(-6.09%)
Jul 23, 2013
1.050
1.170
1.050
1.150
72,558
+0.10(+9.52%)
Jul 22, 2013
0.8900
1.100
0.8699
1.050
140,401
+0.18(+20.70%)
Jul 19, 2013
0.8700
0.8900
0.8600
0.8699
15,463
+0.01(+1.15%)
Jul 18, 2013
0.8720
0.8720
0.8600
0.8600
7,050
+0.00(+0.00%)
Jul 17, 2013
0.8500
0.8700
0.8400
0.8600
25,800
+0.00(+0.01%)
Jul 16, 2013
0.8377
0.8600
0.8000
0.8599
17,594
+0.05(+6.82%)
Jul 15, 2013
0.8280
0.8280
0.7500
0.8050
23,833
-0.01(-1.83%)
Jul 12, 2013
0.8300
0.8599
0.7900
0.8200
9,400
-0.05(-5.75%)
Jul 11, 2013
0.8399
0.8914
0.7810
0.8700
52,610
+0.05(+6.02%)
Jul 10, 2013
0.8150
0.8399
0.8000
0.8206
30,650
+0.01(+1.31%)
Jul 09, 2013
0.7900
0.8100
0.7500
0.8100
22,962
+0.02(+2.54%)
Jul 08, 2013
0.7799
0.8000
0.7700
0.7899
12,000
-0.01(-1.02%)
Jul 05, 2013
0.8562
0.8562
0.7321
0.7980
16,067
-0.04(-5.00%)
Jul 03, 2013
0.8800
0.8800
0.8400
0.8400
22,881
+0.00(+0.01%)
Jul 02, 2013
0.9099
0.9099
0.8200
0.8399
43,610
-0.09(-9.69%)
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.