Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (NY: ASM )

0.9899 -0.0001 (-0.01%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.5700 0.5799 0.5300 0.5510 480,300 -0.02(-2.75%)
Jun 27, 2019 0.5700 0.5700 0.5409 0.5666 204,296 -0.00(-0.60%)
Jun 26, 2019 0.5700 0.5800 0.5521 0.5700 291,353 +0.00(+0.19%)
Jun 25, 2019 0.5800 0.5889 0.5500 0.5689 494,157 +0.01(+1.59%)
Jun 24, 2019 0.5400 0.5800 0.5140 0.5600 510,992 +0.04(+7.69%)
Jun 21, 2019 0.5000 0.5300 0.5000 0.5200 191,900 +0.01(+1.96%)
Jun 20, 2019 0.5000 0.5193 0.4770 0.5100 463,978 +0.04(+7.59%)
Jun 19, 2019 0.4800 0.4800 0.4400 0.4740 307,074 -0.01(-1.27%)
Jun 18, 2019 0.5000 0.5100 0.4800 0.4801 219,105 -0.00(-1.03%)
Jun 17, 2019 0.4870 0.5100 0.4800 0.4851 168,623 -0.00(-0.39%)
Jun 14, 2019 0.4967 0.5092 0.4800 0.4870 180,100 +0.01(+1.46%)
Jun 13, 2019 0.4899 0.5049 0.4800 0.4800 83,667 -0.02(-4.61%)
Jun 12, 2019 0.5000 0.5050 0.4945 0.5032 127,949 +0.00(+0.60%)
Jun 11, 2019 0.4750 0.5080 0.4700 0.5002 181,312 +0.02(+4.21%)
Jun 10, 2019 0.5000 0.5050 0.4789 0.4800 371,027 -0.03(-5.94%)
Jun 07, 2019 0.5200 0.5295 0.5020 0.5103 179,900 +0.01(+2.06%)
Jun 06, 2019 0.5000 0.5400 0.4900 0.5000 273,807 +0.01(+2.04%)
Jun 05, 2019 0.4900 0.5400 0.4900 0.4900 231,473 +0.00(+0.10%)
Jun 04, 2019 0.4800 0.5100 0.4600 0.4895 207,928 -0.01(-1.09%)
Jun 03, 2019 0.4450 0.4990 0.4450 0.4949 445,933 +0.05(+12.48%)
May 31, 2019 0.4200 0.4450 0.4051 0.4400 279,000 +0.03(+6.80%)
May 30, 2019 0.4200 0.4200 0.3900 0.4120 150,698 -0.01(-2.11%)
May 29, 2019 0.4378 0.4378 0.4060 0.4209 81,938 -0.00(-0.96%)
May 28, 2019 0.4300 0.4390 0.4100 0.4250 124,954 +0.01(+1.19%)
May 24, 2019 0.4200 0.4500 0.4200 0.4200 100,800 -0.01(-2.33%)
May 23, 2019 0.4400 0.4500 0.4300 0.4300 139,728 +0.00(+0.49%)
May 22, 2019 0.4070 0.4358 0.4056 0.4279 135,406 +0.01(+2.08%)
May 21, 2019 0.4000 0.4324 0.4000 0.4192 234,179 +0.01(+2.22%)
May 20, 2019 0.4100 0.4200 0.3910 0.4101 209,868 -0.02(-4.54%)
May 17, 2019 0.4642 0.4647 0.4200 0.4296 406,100 -0.05(-9.75%)
May 16, 2019 0.4800 0.4855 0.4506 0.4760 74,969 +0.01(+1.30%)
May 15, 2019 0.4788 0.4880 0.4565 0.4699 58,491 -0.01(-2.10%)
May 14, 2019 0.4900 0.4850 0.4450 0.4800 130,783 +0.02(+4.35%)
May 13, 2019 0.4700 0.4700 0.4230 0.4600 509,630 -0.00(-0.04%)
May 10, 2019 0.4610 0.4990 0.4600 0.4602 160,200 +0.00(+0.04%)
May 09, 2019 0.4935 0.5000 0.4520 0.4600 576,764 -0.05(-10.21%)
May 08, 2019 0.5100 0.5399 0.5026 0.5123 169,297 +0.00(+0.22%)
May 07, 2019 0.5272 0.5449 0.5095 0.5112 169,032 -0.01(-1.92%)
May 06, 2019 0.5200 0.5400 0.5150 0.5212 219,827 +0.00(+0.23%)
May 03, 2019 0.5200 0.5300 0.5100 0.5200 231,400 +0.01(+0.97%)
May 02, 2019 0.5250 0.5400 0.5025 0.5150 148,767 -0.01(-2.63%)
May 01, 2019 0.5400 0.5450 0.5200 0.5289 85,216 -0.01(-1.55%)
Apr 30, 2019 0.5275 0.5465 0.5275 0.5372 89,293 +0.01(+1.36%)
Apr 29, 2019 0.5400 0.5532 0.5200 0.5300 203,354 -0.01(-2.12%)
Apr 26, 2019 0.5344 0.5450 0.5333 0.5415 170,600 +0.01(+1.90%)
Apr 25, 2019 0.5200 0.5450 0.5200 0.5314 110,721 +0.01(+2.19%)
Apr 24, 2019 0.5112 0.5270 0.5050 0.5200 170,712 +0.01(+1.72%)
Apr 23, 2019 0.5210 0.5350 0.5100 0.5112 258,293 -0.02(-3.55%)
Apr 22, 2019 0.5403 0.5585 0.5300 0.5300 153,831 -0.01(-2.65%)
Apr 18, 2019 0.5420 0.5600 0.5420 0.5444 73,800 +0.00(+0.44%)
Apr 17, 2019 0.5485 0.5675 0.5401 0.5420 163,780 -0.01(-1.90%)
Apr 16, 2019 0.5578 0.5600 0.5400 0.5525 125,419 +0.00(+0.42%)
Apr 15, 2019 0.5544 0.5600 0.5345 0.5502 294,658 -0.01(-2.24%)
Apr 12, 2019 0.5700 0.5710 0.5600 0.5628 134,200 -0.01(-1.26%)
Apr 11, 2019 0.5800 0.5936 0.5650 0.5700 94,759 -0.02(-3.00%)
Apr 10, 2019 0.5879 0.5950 0.5720 0.5876 173,662 -0.00(-0.41%)
Apr 09, 2019 0.5600 0.5949 0.5600 0.5900 192,138 +0.02(+2.88%)
Apr 08, 2019 0.5650 0.5790 0.5650 0.5735 148,269 -0.01(-0.95%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5790 351,600 -0.01(-1.70%)
Apr 04, 2019 0.5980 0.5980 0.5730 0.5890 216,230 +0.00(+0.15%)
Apr 03, 2019 0.5999 0.5999 0.5740 0.5881 248,030 +0.02(+2.72%)
Apr 02, 2019 0.6100 0.6137 0.5725 0.5725 479,972 -0.05(-7.56%)
Apr 01, 2019 0.6200 0.6240 0.6010 0.6193 288,147 +0.02(+3.04%)
Mar 29, 2019 0.6162 0.6162 0.6000 0.6010 208,200 -0.01(-1.12%)
Mar 28, 2019 0.6160 0.6200 0.6000 0.6078 223,269 -0.02(-2.89%)
Mar 27, 2019 0.6202 0.6275 0.6100 0.6259 109,021 -0.00(-0.25%)
Mar 26, 2019 0.6678 0.6678 0.6000 0.6275 372,902 -0.01(-2.09%)
Mar 25, 2019 0.6300 0.6599 0.6200 0.6409 303,760 +0.00(+0.64%)
Mar 22, 2019 0.6305 0.6368 0.6100 0.6368 307,200 +0.01(+1.08%)
Mar 21, 2019 0.6300 0.6400 0.6073 0.6300 129,655 +0.01(+1.42%)
Mar 20, 2019 0.6169 0.6280 0.6000 0.6212 234,501 +0.00(+0.19%)
Mar 19, 2019 0.6000 0.6300 0.6000 0.6200 174,672 +0.02(+3.33%)
Mar 18, 2019 0.6107 0.6407 0.6000 0.6000 172,760 -0.02(-3.02%)
Mar 15, 2019 0.6240 0.6479 0.6100 0.6187 155,600 -0.02(-3.09%)
Mar 14, 2019 0.6600 0.6600 0.6135 0.6384 227,704 -0.02(-2.88%)
Mar 13, 2019 0.6700 0.7000 0.6573 0.6573 287,673 -0.01(-1.16%)
Mar 12, 2019 0.6300 0.6700 0.6170 0.6650 266,678 +0.02(+2.32%)
Mar 11, 2019 0.6499 0.6499 0.6000 0.6499 154,446 +0.02(+2.83%)
Mar 08, 2019 0.6215 0.6399 0.5950 0.6320 298,500 +0.02(+3.61%)
Mar 07, 2019 0.6187 0.6187 0.6000 0.6100 140,597 -0.01(-1.36%)
Mar 06, 2019 0.6057 0.6293 0.6000 0.6184 134,737 +0.00(+0.44%)
Mar 05, 2019 0.6100 0.6296 0.6100 0.6157 286,157 -0.00(-0.21%)
Mar 04, 2019 0.6300 0.6357 0.6145 0.6170 256,747 -0.02(-3.59%)
Mar 01, 2019 0.6500 0.6800 0.6300 0.6400 250,800 -0.03(-5.11%)
Feb 28, 2019 0.7300 0.7300 0.6609 0.6745 266,025 -0.02(-3.37%)
Feb 27, 2019 0.7210 0.7270 0.6900 0.6980 218,267 -0.02(-2.64%)
Feb 26, 2019 0.7200 0.7295 0.6943 0.7169 221,865 -0.00(-0.22%)
Feb 25, 2019 0.7299 0.7299 0.6964 0.7185 319,744 -0.00(-0.21%)
Feb 22, 2019 0.6900 0.7200 0.6800 0.7200 299,700 +0.05(+7.43%)
Feb 21, 2019 0.7200 0.7200 0.6535 0.6702 218,664 -0.02(-2.87%)
Feb 20, 2019 0.7500 0.7500 0.6800 0.6900 582,977 -0.03(-3.66%)
Feb 19, 2019 0.6500 0.7300 0.6301 0.7162 835,037 +0.10(+15.33%)
Feb 15, 2019 0.6010 0.6250 0.6000 0.6210 285,600 +0.02(+3.72%)
Feb 14, 2019 0.6310 0.6489 0.5950 0.5987 336,027 -0.03(-5.27%)
Feb 13, 2019 0.6420 0.6510 0.6256 0.6320 149,099 -0.02(-2.59%)
Feb 12, 2019 0.6500 0.6600 0.6400 0.6488 184,563 +0.01(+1.55%)
Feb 11, 2019 0.6400 0.6449 0.6100 0.6389 176,011 +0.02(+3.05%)
Feb 08, 2019 0.6200 0.6400 0.6200 0.6200 379,000 -0.01(-1.57%)
Feb 07, 2019 0.6251 0.6399 0.6150 0.6299 163,086 -0.01(-1.58%)
Feb 06, 2019 0.6500 0.6600 0.6000 0.6400 289,983 -0.01(-2.02%)
Feb 05, 2019 0.6380 0.6600 0.6380 0.6532 245,027 +0.01(+2.06%)
Feb 04, 2019 0.6200 0.6500 0.6100 0.6400 227,773 +0.03(+4.92%)
Feb 01, 2019 0.6100 0.6300 0.6100 0.6100 288,300 -0.00(-0.08%)
Jan 31, 2019 0.6300 0.6300 0.6057 0.6105 325,266 +0.01(+1.75%)
Jan 30, 2019 0.6000 0.6200 0.6000 0.6000 220,784 -0.01(-1.64%)
Jan 29, 2019 0.6100 0.6199 0.5940 0.6100 345,872 +0.01(+2.50%)
Jan 28, 2019 0.5900 0.6094 0.5900 0.5951 526,936 +0.01(+0.86%)
Jan 25, 2019 0.6000 0.6200 0.5900 0.5900 331,000 -0.01(-1.57%)
Jan 24, 2019 0.5800 0.6100 0.5800 0.5994 88,316 +0.01(+1.59%)
Jan 23, 2019 0.5800 0.6000 0.5800 0.5900 235,215 +0.01(+1.53%)
Jan 22, 2019 0.6175 0.6199 0.5800 0.5811 252,496 -0.04(-6.27%)
Jan 18, 2019 0.6200 0.6500 0.6100 0.6200 116,800 -0.01(-0.80%)
Jan 17, 2019 0.6150 0.6399 0.6002 0.6250 124,297 +0.01(+0.81%)
Jan 16, 2019 0.6400 0.6500 0.6200 0.6200 165,607 -0.03(-4.31%)
Jan 15, 2019 0.6500 0.6699 0.6400 0.6479 190,036 -0.00(-0.32%)
Jan 14, 2019 0.6500 0.6800 0.6400 0.6500 172,455 -0.01(-0.76%)
Jan 11, 2019 0.6700 0.6750 0.6400 0.6550 120,700 +0.01(+0.77%)
Jan 10, 2019 0.6900 0.6900 0.6400 0.6500 138,737 -0.01(-2.12%)
Jan 09, 2019 0.6637 0.6926 0.6542 0.6641 276,260 +0.00(+0.62%)
Jan 08, 2019 0.6500 0.6800 0.6300 0.6600 342,469 -0.01(-1.49%)
Jan 07, 2019 0.6500 0.6900 0.6500 0.6700 291,580 -0.01(-1.47%)
Jan 04, 2019 0.7000 0.7000 0.6400 0.6800 639,100 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6900 0.6500 0.6800 256,928 +0.03(+4.62%)
Jan 02, 2019 0.6600 0.6900 0.5700 0.6500 371,680 +0.04(+6.56%)
Dec 31, 2018 0.6100 0.6100 0.6000 0.6100 178,500 +0.02(+3.39%)
Dec 28, 2018 0.5400 0.6100 0.5300 0.5900 291,900 +0.05(+9.26%)
Dec 27, 2018 0.5800 0.5800 0.5300 0.5400 325,450 -0.02(-3.91%)
Dec 26, 2018 0.5350 0.5700 0.5321 0.5620 252,484 +0.05(+9.13%)
Dec 24, 2018 0.5500 0.5500 0.5150 0.5150 76,000 +0.01(+0.98%)
Dec 21, 2018 0.5000 0.5300 0.5000 0.5100 203,100 -0.00(-0.20%)
Dec 20, 2018 0.5250 0.5378 0.5020 0.5110 205,676 +0.01(+2.20%)
Dec 19, 2018 0.5400 0.5500 0.5000 0.5000 420,772 -0.04(-6.54%)
Dec 18, 2018 0.5400 0.5499 0.5210 0.5350 196,928 +0.01(+0.94%)
Dec 17, 2018 0.5300 0.5500 0.5200 0.5300 141,236 -0.01(-1.85%)
Dec 14, 2018 0.5500 0.5500 0.5200 0.5400 287,200 -0.01(-1.82%)
Dec 13, 2018 0.5500 0.5600 0.5400 0.5500 226,550 -0.00(-0.36%)
Dec 12, 2018 0.5103 0.5598 0.5103 0.5520 411,574 +0.04(+8.21%)
Dec 11, 2018 0.5300 0.5468 0.5050 0.5101 250,577 -0.03(-5.54%)
Dec 10, 2018 0.5300 0.5450 0.5124 0.5400 155,474 +0.01(+1.89%)
Dec 07, 2018 0.5300 0.5500 0.5000 0.5300 265,800 +0.00(+0.00%)
Dec 06, 2018 0.5550 0.5550 0.5000 0.5300 369,131 -0.02(-3.64%)
Dec 04, 2018 0.5600 0.5700 0.5500 0.5500 134,700 +0.01(+1.40%)
Dec 03, 2018 0.5600 0.5700 0.5424 0.5424 170,616 -0.02(-3.14%)
Nov 30, 2018 0.5500 0.5600 0.5300 0.5600 230,500 +0.01(+2.56%)
Nov 29, 2018 0.5478 0.5598 0.5460 0.5460 139,707 -0.00(-0.73%)
Nov 28, 2018 0.5800 0.5800 0.5500 0.5500 297,541 +0.00(+0.00%)
Nov 27, 2018 0.5600 0.5700 0.5500 0.5500 157,197 +0.00(+0.00%)
Nov 26, 2018 0.6000 0.6000 0.5500 0.5500 274,333 -0.04(-6.78%)
Nov 23, 2018 0.6200 0.6400 0.5900 0.5900 270,700 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.03(+4.98%)
Nov 20, 2018 0.6090 0.6100 0.5620 0.5620 229,668 -0.02(-3.10%)
Nov 19, 2018 0.6100 0.6100 0.5800 0.5800 146,449 +0.00(+0.00%)
Nov 16, 2018 0.6300 0.6300 0.5800 0.5800 122,500 -0.02(-3.33%)
Nov 15, 2018 0.6300 0.6400 0.5900 0.6000 206,574 -0.01(-1.64%)
Nov 14, 2018 0.6100 0.6200 0.5850 0.6100 128,337 +0.03(+4.87%)
Nov 13, 2018 0.5800 0.5900 0.5700 0.5817 150,067 +0.00(+0.31%)
Nov 12, 2018 0.6220 0.6300 0.5700 0.5799 126,657 -0.04(-6.47%)
Nov 09, 2018 0.6300 0.6500 0.6100 0.6200 178,400 -0.02(-3.13%)
Nov 08, 2018 0.6200 0.6600 0.6200 0.6400 482,637 -0.01(-1.54%)
Nov 07, 2018 0.6900 0.6900 0.6400 0.6500 232,068 -0.00(-0.03%)
Nov 06, 2018 0.6580 0.6650 0.6402 0.6502 253,144 +0.00(+0.03%)
Nov 05, 2018 0.6400 0.6600 0.6000 0.6500 437,391 +0.03(+4.84%)
Nov 02, 2018 0.6000 0.6400 0.6000 0.6200 278,100 +0.03(+5.10%)
Nov 01, 2018 0.5700 0.5900 0.5502 0.5899 276,059 +0.04(+6.96%)
Oct 31, 2018 0.5898 0.5898 0.5500 0.5515 280,948 -0.03(-4.91%)
Oct 30, 2018 0.6000 0.6000 0.5500 0.5800 377,084 -0.01(-2.27%)
Oct 29, 2018 0.6050 0.6073 0.5900 0.5935 242,629 -0.01(-1.90%)
Oct 26, 2018 0.6200 0.6200 0.6000 0.6050 183,000 -0.02(-3.42%)
Oct 25, 2018 0.6422 0.6422 0.6019 0.6264 96,910 +0.01(+1.69%)
Oct 24, 2018 0.6700 0.6698 0.6100 0.6160 208,237 -0.03(-4.20%)
Oct 23, 2018 0.6554 0.6679 0.6430 0.6430 166,263 -0.00(-0.62%)
Oct 22, 2018 0.6400 0.6697 0.6371 0.6470 176,625 -0.00(-0.46%)
Oct 19, 2018 0.6600 0.6700 0.6400 0.6500 115,100 -0.01(-1.50%)
Oct 18, 2018 0.6799 0.6799 0.6324 0.6599 216,832 +0.01(+1.26%)
Oct 17, 2018 0.6900 0.6900 0.6500 0.6517 253,900 -0.02(-2.83%)
Oct 16, 2018 0.6999 0.6999 0.6700 0.6707 247,673 -0.01(-1.38%)
Oct 15, 2018 0.6900 0.7260 0.6750 0.6801 464,235 +0.00(+0.01%)
Oct 12, 2018 0.6950 0.6950 0.6500 0.6800 404,400 +0.02(+2.70%)
Oct 11, 2018 0.6700 0.6758 0.6400 0.6621 313,828 +0.02(+2.57%)
Oct 10, 2018 0.6300 0.6550 0.6133 0.6455 252,961 +0.02(+2.48%)
Oct 09, 2018 0.6800 0.6800 0.6200 0.6299 241,271 -0.02(-2.90%)
Oct 08, 2018 0.6800 0.6798 0.6426 0.6487 327,149 -0.00(-0.20%)
Oct 05, 2018 0.6800 0.6800 0.6500 0.6500 403,800 -0.00(-0.49%)
Oct 04, 2018 0.7100 0.7100 0.6400 0.6532 393,818 -0.04(-5.31%)
Oct 03, 2018 0.7000 0.7100 0.6731 0.6898 572,508 +0.02(+2.50%)
Oct 02, 2018 0.6500 0.6883 0.6320 0.6730 681,034 +0.05(+7.30%)
Oct 01, 2018 0.6200 0.6449 0.6086 0.6272 347,567 +0.00(+0.51%)
Sep 28, 2018 0.6350 0.6400 0.6240 0.6240 188,600 -0.01(-1.73%)
Sep 27, 2018 0.6200 0.6350 0.6000 0.6350 417,999 +0.01(+2.25%)
Sep 26, 2018 0.6300 0.6401 0.6000 0.6210 329,281 -0.01(-1.43%)
Sep 25, 2018 0.6500 0.6500 0.6000 0.6300 693,217 -0.01(-1.24%)
Sep 24, 2018 0.6200 0.6418 0.6052 0.6379 921,513 +0.02(+2.89%)
Sep 21, 2018 0.5800 0.6200 0.5600 0.6200 7,106,100 -0.17(-21.32%)
Sep 20, 2018 0.8633 0.8949 0.7706 0.7880 999,146 -0.07(-7.90%)
Sep 19, 2018 0.9400 0.9400 0.8533 0.8556 272,443 -0.04(-4.72%)
Sep 18, 2018 0.9200 0.9399 0.8978 0.8980 47,191 -0.01(-1.32%)
Sep 17, 2018 0.8850 0.9400 0.8850 0.9100 64,362 +0.02(+1.68%)
Sep 14, 2018 0.9000 0.9200 0.8860 0.8950 198,300 +0.00(+0.28%)
Sep 13, 2018 0.9000 0.9000 0.8700 0.8925 73,964 +0.01(+0.85%)
Sep 12, 2018 0.8800 0.9000 0.8799 0.8850 110,300 -0.01(-1.66%)
Sep 11, 2018 0.8800 0.9000 0.8768 0.8999 51,359 +0.03(+3.15%)
Sep 10, 2018 0.8700 0.8799 0.8500 0.8724 99,742 +0.00(+0.28%)
Sep 07, 2018 0.8800 0.8900 0.8700 0.8700 86,400 -0.01(-1.14%)
Sep 06, 2018 0.9330 0.9330 0.8800 0.8800 76,786 -0.02(-2.22%)
Sep 05, 2018 0.9200 0.9400 0.9000 0.9000 96,678 -0.03(-2.91%)
Sep 04, 2018 0.9850 0.9889 0.9200 0.9270 85,169 -0.06(-5.74%)
Aug 31, 2018 0.9835 0.9835 0.9835 0 +0.00(+0.36%)
Aug 30, 2018 0.9650 1.010 0.9554 0.9800 45,735 +0.02(+2.57%)
Aug 29, 2018 1.000 1.010 0.9554 0.9554 38,788 -0.05(-5.41%)
Aug 28, 2018 0.9980 1.060 0.9980 1.010 92,966 +0.01(+1.10%)
Aug 27, 2018 1.010 1.020 0.9900 0.9990 186,191 +0.01(+0.91%)
Aug 24, 2018 1.000 1.000 0.9500 0.9900 128,400 +0.06(+6.46%)
Aug 23, 2018 0.9600 0.9880 0.9100 0.9299 107,994 -0.03(-3.25%)
Aug 22, 2018 1.040 1.040 0.9600 0.9611 145,703 -0.01(-1.26%)
Aug 21, 2018 0.9501 1.010 0.9501 0.9734 99,217 +0.02(+1.93%)
Aug 20, 2018 0.9101 0.9691 0.9100 0.9550 87,962 +0.04(+4.37%)
Aug 17, 2018 0.9300 0.9300 0.8900 0.9150 138,400 +0.03(+2.81%)
Aug 16, 2018 0.8950 0.9380 0.8659 0.8900 283,782 -0.01(-0.82%)
Aug 15, 2018 0.9557 0.9599 0.8501 0.8974 556,995 -0.05(-5.61%)
Aug 14, 2018 0.9872 1.020 0.9502 0.9507 120,837 -0.04(-3.59%)
Aug 13, 2018 0.9900 1.010 0.9500 0.9861 356,220 -0.01(-0.89%)
Aug 10, 2018 1.090 1.090 0.9700 0.9950 224,400 -0.09(-7.87%)
Aug 09, 2018 1.100 1.110 1.070 1.080 104,244 -0.04(-3.57%)
Aug 08, 2018 1.120 1.130 1.100 1.120 77,897 +0.01(+0.90%)
Aug 07, 2018 1.100 1.120 1.100 1.110 74,282 +0.01(+0.91%)
Aug 06, 2018 1.090 1.110 1.090 1.100 50,342 -0.01(-0.90%)
Aug 03, 2018 1.100 1.130 1.080 1.110 131,600 +0.02(+1.83%)
Aug 02, 2018 1.160 1.160 1.080 1.090 243,856 -0.09(-7.63%)
Aug 01, 2018 1.170 1.180 1.110 1.180 55,839 +0.03(+2.61%)
Jul 31, 2018 1.110 1.168 1.110 1.150 84,568 +0.03(+2.68%)
Jul 30, 2018 1.110 1.120 1.110 1.120 66,005 +0.01(+0.63%)
Jul 27, 2018 1.120 1.135 1.110 1.113 67,900 -0.01(-0.63%)
Jul 26, 2018 1.110 1.140 1.110 1.120 61,133 +0.00(+0.00%)
Jul 25, 2018 1.140 1.180 1.120 1.120 145,653 -0.03(-2.61%)
Jul 24, 2018 1.190 1.190 1.120 1.150 152,447 -0.04(-3.36%)
Jul 23, 2018 1.130 1.200 1.130 1.190 81,110 +0.08(+7.21%)
Jul 20, 2018 1.140 1.220 1.110 1.110 123,366 -0.02(-1.77%)
Jul 19, 2018 1.110 1.170 1.080 1.130 174,715 -0.01(-0.88%)
Jul 18, 2018 1.150 1.170 1.140 1.140 84,962 -0.02(-1.72%)
Jul 17, 2018 1.170 1.190 1.150 1.160 144,742 -0.02(-1.69%)
Jul 16, 2018 1.190 1.210 1.170 1.180 130,977 -0.01(-0.84%)
Jul 13, 2018 1.210 1.226 1.180 1.190 131,345 -0.03(-2.06%)
Jul 12, 2018 1.240 1.240 1.210 1.215 50,737 -0.02(-2.02%)
Jul 11, 2018 1.240 1.242 1.200 1.240 124,103 +0.00(+0.00%)
Jul 10, 2018 1.250 1.280 1.240 1.240 68,440 -0.03(-2.15%)
Jul 09, 2018 1.280 1.290 1.260 1.267 52,027 -0.00(-0.21%)
Jul 06, 2018 1.280 1.300 1.260 1.270 72,541 -0.03(-2.31%)
Jul 05, 2018 1.310 1.310 1.250 1.300 123,530 +0.00(+0.00%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.03(+2.04%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.