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
Mcewen Mining Inc
(TSX:
MUX
)
16.25
-0.25 (-1.52%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2023
11.40
11.69
11.38
11.38
11,659
+0.06(+0.53%)
Jul 28, 2023
10.85
11.45
10.85
11.32
11,624
+0.46(+4.24%)
Jul 27, 2023
11.63
11.63
10.79
10.86
26,478
-1.13(-9.42%)
Jul 26, 2023
12.00
12.12
11.85
11.99
11,000
+0.00(+0.00%)
Jul 25, 2023
11.53
12.04
11.52
11.99
20,607
+0.49(+4.26%)
Jul 24, 2023
11.53
11.75
11.44
11.50
6,106
-0.15(-1.29%)
Jul 21, 2023
11.77
11.92
11.60
11.65
18,432
-0.17(-1.44%)
Jul 20, 2023
11.90
11.95
11.63
11.82
19,567
-0.19(-1.58%)
Jul 19, 2023
12.07
12.08
11.65
12.01
19,761
-0.03(-0.25%)
Jul 18, 2023
11.49
12.08
11.49
12.04
42,686
+0.57(+4.97%)
Jul 17, 2023
11.00
11.55
10.83
11.47
60,015
+0.43(+3.89%)
Jul 14, 2023
11.18
11.23
10.93
11.04
14,441
-0.19(-1.69%)
Jul 13, 2023
10.89
11.23
10.76
11.23
28,011
+0.58(+5.45%)
Jul 12, 2023
9.980
10.68
9.850
10.65
26,012
+1.04(+10.82%)
Jul 11, 2023
9.700
9.960
9.550
9.610
15,405
+0.00(+0.00%)
Jul 10, 2023
9.100
9.610
9.100
9.610
19,672
+0.41(+4.46%)
Jul 07, 2023
9.170
9.340
9.090
9.200
26,005
+0.13(+1.43%)
Jul 06, 2023
9.230
9.230
8.890
9.070
23,783
-0.18(-1.95%)
Jul 05, 2023
9.480
9.480
9.210
9.250
20,042
-0.08(-0.86%)
Jul 04, 2023
9.510
9.550
9.330
9.330
1,018
-0.19(-2.00%)
Jun 30, 2023
9.520
0
+0.12(+1.28%)
Jun 29, 2023
9.000
9.400
9.000
9.400
14,150
+0.31(+3.41%)
Jun 28, 2023
9.160
9.210
9.040
9.090
9,719
-0.17(-1.84%)
Jun 27, 2023
9.310
9.310
9.030
9.260
14,860
+0.08(+0.87%)
Jun 26, 2023
9.470
9.470
9.080
9.180
11,500
-0.10(-1.08%)
Jun 23, 2023
9.360
9.560
9.180
9.280
11,811
+0.00(+0.00%)
Jun 22, 2023
9.250
9.380
9.110
9.280
12,002
-0.05(-0.54%)
Jun 21, 2023
9.220
9.410
9.160
9.330
12,129
+0.14(+1.52%)
Jun 20, 2023
9.250
9.250
9.100
9.190
8,308
-0.26(-2.75%)
Jun 19, 2023
9.500
9.500
9.440
9.450
2,135
-0.18(-1.87%)
Jun 16, 2023
9.500
9.740
9.360
9.630
12,378
+0.24(+2.56%)
Jun 15, 2023
9.330
9.380
9.290
9.390
11,800
-0.09(-0.95%)
Jun 14, 2023
9.930
9.930
9.370
9.480
16,667
-0.23(-2.37%)
Jun 13, 2023
9.840
10.05
9.710
9.710
14,888
-0.27(-2.71%)
Jun 12, 2023
10.07
10.08
9.850
9.980
21,002
-0.10(-0.99%)
Jun 09, 2023
10.76
10.76
10.06
10.08
13,758
-0.64(-5.97%)
Jun 08, 2023
10.57
10.77
10.53
10.72
7,449
+0.44(+4.28%)
Jun 07, 2023
11.00
11.11
10.27
10.28
18,483
-0.62(-5.69%)
Jun 06, 2023
10.76
10.94
10.62
10.90
21,564
-0.01(-0.09%)
Jun 05, 2023
10.69
11.09
10.68
10.91
16,305
+0.06(+0.55%)
Jun 02, 2023
10.75
10.99
10.68
10.85
19,032
+0.09(+0.84%)
Jun 01, 2023
10.55
10.85
10.48
10.76
12,915
+0.34(+3.26%)
May 31, 2023
10.20
10.53
10.02
10.42
16,937
+0.40(+3.99%)
May 30, 2023
9.860
10.10
9.860
10.02
9,583
+0.03(+0.30%)
May 29, 2023
9.710
10.02
9.710
9.990
4,124
+0.05(+0.50%)
May 26, 2023
9.850
9.950
9.760
9.940
28,458
+0.18(+1.84%)
May 25, 2023
9.800
9.820
9.590
9.760
36,576
-0.18(-1.81%)
May 24, 2023
10.51
10.51
9.870
9.940
40,979
-0.56(-5.33%)
May 23, 2023
10.26
10.65
10.26
10.50
68,291
-0.13(-1.22%)
May 19, 2023
10.63
0
+0.09(+0.85%)
May 18, 2023
10.39
10.56
10.19
10.54
17,314
-0.09(-0.85%)
May 17, 2023
10.30
10.64
10.27
10.63
19,403
+0.18(+1.72%)
May 16, 2023
10.75
10.75
10.31
10.45
20,573
-0.30(-2.79%)
May 15, 2023
10.83
11.22
10.75
10.75
26,451
-0.09(-0.83%)
May 12, 2023
10.72
10.90
10.45
10.84
23,972
+0.28(+2.65%)
May 11, 2023
10.69
10.71
10.42
10.56
34,253
-0.28(-2.58%)
May 10, 2023
11.05
11.17
10.53
10.84
40,106
-0.25(-2.25%)
May 09, 2023
11.75
11.84
11.04
11.09
31,977
-0.85(-7.12%)
May 08, 2023
12.11
12.11
11.85
11.94
10,423
-0.03(-0.25%)
May 05, 2023
11.72
12.05
11.31
11.97
39,471
+0.01(+0.08%)
May 04, 2023
12.00
12.35
11.86
11.96
29,599
+0.10(+0.84%)
May 03, 2023
11.80
12.04
11.70
11.86
27,321
+0.17(+1.45%)
May 02, 2023
11.12
11.70
11.02
11.69
15,585
+0.54(+4.84%)
May 01, 2023
11.40
11.64
11.15
11.15
10,037
+0.05(+0.45%)
Apr 28, 2023
11.11
11.20
10.97
11.10
14,761
+0.00(+0.00%)
Apr 27, 2023
11.20
11.29
10.99
11.10
13,996
-0.28(-2.46%)
Apr 26, 2023
11.27
11.56
11.27
11.38
18,205
+0.15(+1.34%)
Apr 25, 2023
11.21
11.30
10.91
11.23
47,592
-0.02(-0.18%)
Apr 24, 2023
11.22
11.47
11.19
11.25
30,965
-0.15(-1.32%)
Apr 21, 2023
11.48
11.68
11.26
11.40
29,850
-0.27(-2.31%)
Apr 20, 2023
11.78
12.13
11.60
11.67
20,061
-0.10(-0.85%)
Apr 19, 2023
12.04
12.16
11.70
11.77
32,527
-0.53(-4.31%)
Apr 18, 2023
12.42
12.64
12.11
12.30
26,567
+0.10(+0.82%)
Apr 17, 2023
12.57
12.72
12.15
12.20
22,660
-0.58(-4.54%)
Apr 14, 2023
12.97
12.97
12.39
12.78
29,664
-0.31(-2.37%)
Apr 13, 2023
12.97
13.36
12.92
13.09
53,947
+0.42(+3.31%)
Apr 12, 2023
12.88
12.90
12.32
12.67
23,607
+0.00(+0.00%)
Apr 11, 2023
12.70
13.04
12.55
12.67
37,536
+0.28(+2.26%)
Apr 10, 2023
12.28
12.41
11.79
12.39
35,418
+0.11(+0.90%)
Apr 06, 2023
12.28
0
-0.16(-1.29%)
Apr 05, 2023
12.55
12.72
12.07
12.44
46,621
+0.11(+0.89%)
Apr 04, 2023
11.90
12.51
11.83
12.33
71,820
+0.43(+3.61%)
Apr 03, 2023
11.27
11.97
11.25
11.90
41,591
+0.51(+4.48%)
Mar 31, 2023
11.80
11.88
11.33
11.39
21,571
-0.29(-2.48%)
Mar 30, 2023
11.48
11.74
11.30
11.68
19,427
+0.35(+3.09%)
Mar 29, 2023
11.10
11.45
11.06
11.33
34,329
+0.26(+2.35%)
Mar 28, 2023
10.80
11.30
10.73
11.07
109,316
+0.17(+1.56%)
Mar 27, 2023
10.50
10.94
10.44
10.90
19,330
+0.05(+0.46%)
Mar 24, 2023
11.15
11.15
10.70
10.85
18,962
-0.10(-0.91%)
Mar 23, 2023
10.93
11.22
10.77
10.95
33,965
-0.03(-0.27%)
Mar 22, 2023
10.57
11.18
10.52
10.98
33,453
+0.54(+5.17%)
Mar 21, 2023
10.66
10.66
10.00
10.44
44,739
-0.41(-3.78%)
Mar 20, 2023
11.00
11.25
10.68
10.85
49,109
-0.10(-0.91%)
Mar 17, 2023
9.910
11.19
9.910
10.95
86,906
+1.16(+11.85%)
Mar 16, 2023
9.770
10.11
9.770
9.790
18,416
-0.12(-1.21%)
Mar 15, 2023
10.50
10.54
9.750
9.910
47,393
-0.14(-1.39%)
Mar 14, 2023
10.41
10.41
9.710
10.05
37,412
-0.65(-6.07%)
Mar 13, 2023
10.40
10.80
10.23
10.70
54,685
+0.81(+8.19%)
Mar 10, 2023
9.990
10.35
9.840
9.890
37,568
+0.18(+1.85%)
Mar 09, 2023
9.150
9.990
9.150
9.710
27,537
+0.57(+6.24%)
Mar 08, 2023
9.300
9.500
9.010
9.140
19,771
-0.03(-0.33%)
Mar 07, 2023
9.690
9.690
9.000
9.170
39,969
-0.81(-8.12%)
Mar 06, 2023
9.760
10.10
9.730
9.980
30,021
+0.07(+0.71%)
Mar 03, 2023
9.510
10.00
9.510
9.910
21,904
+0.49(+5.20%)
Mar 02, 2023
9.510
9.610
9.400
9.420
17,128
-0.26(-2.69%)
Mar 01, 2023
9.490
9.890
9.280
9.680
43,100
+0.41(+4.42%)
Feb 28, 2023
8.520
9.550
8.420
9.270
65,913
+0.75(+8.80%)
Feb 27, 2023
7.930
8.520
7.840
8.520
49,390
+1.09(+14.67%)
Feb 24, 2023
7.520
7.580
7.380
7.430
15,602
-0.26(-3.38%)
Feb 23, 2023
7.760
7.760
7.450
7.690
24,898
+0.08(+1.05%)
Feb 22, 2023
7.770
7.770
7.570
7.610
18,028
-0.15(-1.93%)
Feb 21, 2023
7.830
7.990
7.740
7.760
9,056
-0.20(-2.51%)
Feb 17, 2023
7.960
0
-0.16(-1.97%)
Feb 16, 2023
7.900
8.250
7.740
8.120
28,657
+0.16(+2.01%)
Feb 15, 2023
8.100
8.100
7.840
7.960
26,142
-0.33(-3.98%)
Feb 14, 2023
7.920
8.290
7.750
8.290
19,741
+0.29(+3.62%)
Feb 13, 2023
7.900
8.000
7.830
8.000
15,113
-0.06(-0.74%)
Feb 10, 2023
7.930
8.160
7.860
8.060
11,063
+0.01(+0.12%)
Feb 09, 2023
8.390
8.470
7.990
8.050
26,541
-0.27(-3.25%)
Feb 08, 2023
8.600
8.600
8.270
8.320
10,450
-0.09(-1.07%)
Feb 07, 2023
8.260
8.770
8.110
8.410
24,786
+0.15(+1.82%)
Feb 06, 2023
8.230
8.480
8.200
8.260
24,360
-0.15(-1.78%)
Feb 03, 2023
8.550
8.710
8.280
8.410
27,283
-0.30(-3.44%)
Feb 02, 2023
9.260
9.360
8.550
8.710
42,425
-0.40(-4.39%)
Feb 01, 2023
8.800
9.210
8.760
9.110
32,309
+0.16(+1.79%)
Jan 31, 2023
8.930
9.140
8.890
8.950
9,996
-0.09(-1.00%)
Jan 30, 2023
9.200
9.200
9.000
9.040
30,000
-0.15(-1.63%)
Jan 27, 2023
9.370
9.440
9.190
9.190
17,287
-0.23(-2.44%)
Jan 26, 2023
9.630
9.670
9.350
9.420
44,575
-0.23(-2.38%)
Jan 25, 2023
9.450
9.680
9.200
9.650
14,099
+0.20(+2.12%)
Jan 24, 2023
9.070
9.510
8.930
9.450
12,469
+0.29(+3.17%)
Jan 23, 2023
9.180
9.290
9.060
9.160
16,021
-0.15(-1.61%)
Jan 20, 2023
9.040
9.310
8.850
9.310
19,210
+0.26(+2.87%)
Jan 19, 2023
8.760
9.130
8.530
9.050
46,120
+0.34(+3.90%)
Jan 18, 2023
9.070
9.210
8.710
8.710
26,875
-0.22(-2.46%)
Jan 17, 2023
9.390
9.390
8.720
8.930
34,559
-0.52(-5.50%)
Jan 16, 2023
9.540
9.540
9.400
9.450
7,357
-0.07(-0.74%)
Jan 13, 2023
9.490
9.640
9.310
9.520
29,550
+0.05(+0.53%)
Jan 12, 2023
9.480
9.600
9.280
9.470
41,910
+0.16(+1.72%)
Jan 11, 2023
9.770
9.770
9.310
9.310
15,428
-0.37(-3.82%)
Jan 10, 2023
9.520
9.700
9.120
9.680
18,718
+0.28(+2.98%)
Jan 09, 2023
9.630
9.850
9.390
9.400
21,285
-0.21(-2.19%)
Jan 06, 2023
9.580
9.930
9.300
9.610
26,095
+0.28(+3.00%)
Jan 05, 2023
9.410
9.410
9.030
9.330
24,976
-0.16(-1.69%)
Jan 04, 2023
8.500
9.660
8.500
9.490
67,170
+1.09(+12.98%)
Jan 03, 2023
8.040
8.540
8.040
8.400
31,352
+0.44(+5.53%)
Dec 30, 2022
7.960
0
-0.04(-0.50%)
Dec 29, 2022
8.030
8.200
7.970
8.000
11,277
+0.11(+1.39%)
Dec 28, 2022
8.220
8.250
7.850
7.890
15,360
-0.03(-0.38%)
Dec 23, 2022
7.920
0
-0.09(-1.12%)
Dec 22, 2022
7.560
8.010
7.330
8.010
36,514
+0.28(+3.62%)
Dec 21, 2022
7.340
7.860
7.340
7.730
22,187
+0.32(+4.32%)
Dec 20, 2022
7.020
7.440
7.020
7.410
18,862
+0.41(+5.86%)
Dec 19, 2022
7.450
7.450
6.860
7.000
37,207
-0.47(-6.29%)
Dec 16, 2022
7.370
7.590
7.280
7.470
13,063
+0.05(+0.67%)
Dec 15, 2022
7.300
7.650
7.240
7.420
15,046
-0.09(-1.20%)
Dec 14, 2022
7.570
7.580
7.350
7.510
14,711
+0.02(+0.27%)
Dec 13, 2022
7.690
7.810
7.360
7.490
16,013
+0.18(+2.46%)
Dec 12, 2022
7.340
7.420
7.150
7.310
36,771
-0.13(-1.75%)
Dec 09, 2022
7.750
7.860
7.440
7.440
16,162
-0.08(-1.06%)
Dec 08, 2022
7.840
7.840
7.520
7.520
16,200
-0.19(-2.46%)
Dec 07, 2022
7.410
7.850
7.410
7.710
21,092
+0.47(+6.49%)
Dec 06, 2022
7.320
7.470
7.170
7.240
19,191
-0.05(-0.69%)
Dec 05, 2022
7.850
7.850
7.290
7.290
45,354
-0.51(-6.54%)
Dec 02, 2022
7.890
7.960
7.550
7.800
16,855
-0.13(-1.64%)
Dec 01, 2022
7.560
7.990
7.480
7.930
56,518
+0.60(+8.19%)
Nov 30, 2022
7.270
7.560
7.150
7.330
42,551
+0.22(+3.09%)
Nov 29, 2022
6.780
7.140
6.780
7.110
13,305
+0.52(+7.89%)
Nov 28, 2022
7.070
7.120
6.570
6.590
26,601
-0.61(-8.47%)
Nov 25, 2022
7.390
7.400
7.060
7.200
10,143
-0.26(-3.49%)
Nov 24, 2022
7.530
7.540
7.460
7.460
6,297
+0.02(+0.27%)
Nov 23, 2022
6.970
7.520
6.810
7.440
42,464
+0.60(+8.77%)
Nov 22, 2022
6.520
6.860
6.410
6.840
33,463
+0.36(+5.56%)
Nov 21, 2022
6.480
6.560
6.280
6.480
12,135
-0.05(-0.77%)
Nov 18, 2022
6.660
6.670
6.430
6.530
8,728
-0.13(-1.95%)
Nov 17, 2022
6.870
6.870
6.490
6.660
10,943
-0.23(-3.34%)
Nov 16, 2022
6.860
6.970
6.730
6.890
12,760
+0.04(+0.58%)
Nov 15, 2022
7.120
7.210
6.690
6.850
29,488
-0.20(-2.84%)
Nov 14, 2022
6.810
7.190
6.780
7.050
73,856
+0.21(+3.07%)
Nov 11, 2022
6.810
6.850
6.410
6.840
42,095
+0.01(+0.15%)
Nov 10, 2022
6.060
6.830
6.060
6.830
44,700
+1.19(+21.10%)
Nov 09, 2022
5.940
6.030
5.530
5.640
37,003
-0.39(-6.47%)
Nov 08, 2022
5.400
6.140
5.360
6.030
35,026
+0.60(+11.05%)
Nov 07, 2022
4.910
5.530
4.910
5.430
40,039
+0.51(+10.37%)
Nov 04, 2022
4.600
4.920
4.600
4.920
29,854
+0.42(+9.33%)
Nov 03, 2022
4.800
4.800
4.450
4.500
29,646
-0.32(-6.64%)
Nov 02, 2022
5.300
4.820
4.820
17,281
-0.40(-7.66%)
Nov 01, 2022
5.200
5.320
5.200
5.220
12,807
+0.25(+5.03%)
Oct 31, 2022
4.910
5.050
4.900
4.970
9,194
+0.01(+0.20%)
Oct 28, 2022
4.960
4.970
4.740
4.960
13,270
-0.01(-0.20%)
Oct 27, 2022
5.380
5.380
4.940
4.970
48,197
-0.39(-7.28%)
Oct 26, 2022
5.110
5.470
5.110
5.360
32,149
+0.21(+4.08%)
Oct 25, 2022
5.000
5.160
4.980
5.150
17,405
+0.18(+3.62%)
Oct 24, 2022
4.770
5.030
4.760
4.970
18,329
+0.08(+1.64%)
Oct 21, 2022
4.460
4.900
4.440
4.890
39,020
+0.45(+10.14%)
Oct 20, 2022
4.380
4.510
4.380
4.440
13,614
+0.09(+2.07%)
Oct 19, 2022
4.460
4.460
4.350
4.350
5,723
-0.27(-5.84%)
Oct 18, 2022
4.770
4.770
4.550
4.620
10,025
+0.02(+0.43%)
Oct 17, 2022
4.590
4.680
4.520
4.600
23,768
+0.18(+4.07%)
Oct 14, 2022
4.790
4.790
4.390
4.420
28,750
-0.48(-9.80%)
Oct 13, 2022
4.940
4.940
4.750
4.900
12,731
-0.20(-3.92%)
Oct 12, 2022
4.850
5.100
4.830
5.100
20,320
+0.24(+4.94%)
Oct 11, 2022
4.930
5.050
4.810
4.860
22,852
-0.41(-7.78%)
Oct 07, 2022
5.270
0
-0.47(-8.19%)
Oct 06, 2022
5.350
5.750
5.350
5.740
43,371
+0.48(+9.13%)
Oct 05, 2022
5.150
5.260
5.030
5.260
25,855
-0.07(-1.31%)
Oct 04, 2022
5.280
5.330
5.050
5.330
41,477
+0.31(+6.18%)
Oct 03, 2022
4.630
5.050
4.570
5.020
46,968
+0.49(+10.82%)
Sep 30, 2022
4.250
4.600
4.250
4.530
8,600
+0.25(+5.84%)
Sep 29, 2022
4.280
4.310
4.130
4.280
6,294
+0.03(+0.71%)
Sep 28, 2022
4.110
4.250
3.990
4.250
11,758
+0.26(+6.52%)
Sep 27, 2022
4.230
4.230
3.950
3.990
18,234
-0.08(-1.97%)
Sep 26, 2022
4.380
4.460
4.040
4.070
10,385
-0.35(-7.92%)
Sep 23, 2022
4.750
4.750
4.390
4.420
21,359
-0.34(-7.14%)
Sep 22, 2022
4.870
4.940
4.680
4.760
9,275
+0.13(+2.81%)
Sep 21, 2022
4.580
4.860
4.460
4.630
13,232
+0.19(+4.28%)
Sep 20, 2022
4.790
4.790
4.350
4.440
41,307
-0.32(-6.72%)
Sep 19, 2022
4.750
4.800
4.620
4.760
24,344
+0.09(+1.93%)
Sep 16, 2022
4.400
4.760
4.370
4.670
27,947
+0.21(+4.71%)
Sep 15, 2022
4.610
4.660
4.400
4.460
9,455
-0.18(-3.88%)
Sep 14, 2022
4.760
4.760
4.610
4.640
8,520
-0.01(-0.22%)
Sep 13, 2022
4.720
4.820
4.590
4.650
12,238
-0.18(-3.73%)
Sep 12, 2022
4.780
5.050
4.660
4.830
29,972
+0.18(+3.87%)
Sep 09, 2022
4.520
4.660
4.460
4.650
15,325
+0.20(+4.49%)
Sep 08, 2022
4.410
4.530
4.320
4.450
14,557
+0.01(+0.23%)
Sep 07, 2022
4.140
4.470
4.090
4.440
26,068
+0.38(+9.36%)
Sep 06, 2022
4.120
4.180
4.030
4.060
10,353
-0.01(-0.25%)
Sep 02, 2022
4.070
0
+0.19(+4.90%)
Sep 01, 2022
3.940
4.010
3.870
3.880
12,058
-0.13(-3.24%)
Aug 31, 2022
4.000
4.110
3.920
4.010
15,440
+0.10(+2.56%)
Aug 30, 2022
3.890
3.920
3.840
3.910
14,122
-0.05(-1.26%)
Aug 29, 2022
4.090
4.180
3.930
3.960
19,195
-0.13(-3.18%)
Aug 26, 2022
4.350
4.350
4.020
4.090
15,655
-0.16(-3.76%)
Aug 25, 2022
4.210
4.250
4.120
4.250
29,591
+0.12(+2.91%)
Aug 24, 2022
4.030
4.160
3.930
4.130
15,214
+0.20(+5.09%)
Aug 23, 2022
4.000
4.150
3.880
3.930
19,988
+0.02(+0.51%)
Aug 22, 2022
3.750
3.960
3.680
3.910
11,376
+0.08(+2.09%)
Aug 19, 2022
3.960
3.960
3.810
3.830
59,272
-0.22(-5.43%)
Aug 18, 2022
4.090
4.090
3.950
4.050
12,820
-0.03(-0.74%)
Aug 17, 2022
4.260
4.320
4.070
4.080
19,756
-0.26(-5.99%)
Aug 16, 2022
4.320
4.340
4.270
4.340
5,084
+0.08(+1.88%)
Aug 15, 2022
4.220
4.320
4.130
4.260
17,781
-0.05(-1.16%)
Aug 12, 2022
4.380
4.380
4.190
4.310
8,681
+0.12(+2.86%)
Aug 11, 2022
4.540
4.590
4.180
4.190
17,532
-0.31(-6.89%)
Aug 10, 2022
4.670
4.670
4.450
4.500
3,976
-0.03(-0.66%)
Aug 09, 2022
4.620
4.620
4.530
4.530
8,669
-0.14(-3.00%)
Aug 08, 2022
4.660
4.720
4.520
4.670
20,190
+0.15(+3.32%)
Aug 05, 2022
4.600
4.640
4.390
4.520
10,019
-0.09(-1.95%)
Aug 04, 2022
4.580
4.750
4.550
4.610
24,501
+0.20(+4.54%)
Aug 03, 2022
4.820
4.830
4.390
4.410
17,788
-0.41(-8.51%)
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.