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 (%)
Aug 31, 2017
3.150
3.240
3.120
3.210
302,726
+0.07(+2.23%)
Aug 30, 2017
3.240
3.280
3.100
3.140
423,231
-0.10(-3.09%)
Aug 29, 2017
3.380
3.410
3.125
3.240
575,823
+0.03(+0.93%)
Aug 28, 2017
2.930
3.210
2.930
3.210
441,269
+0.30(+10.31%)
Aug 25, 2017
2.930
3.000
2.890
2.910
250,927
-0.02(-0.68%)
Aug 24, 2017
2.890
2.930
2.870
2.930
103,421
+0.04(+1.38%)
Aug 23, 2017
2.940
2.950
2.840
2.890
191,167
-0.04(-1.37%)
Aug 22, 2017
2.940
2.940
2.880
2.930
132,532
-0.01(-0.34%)
Aug 21, 2017
2.940
2.980
2.870
2.940
197,237
-0.01(-0.34%)
Aug 18, 2017
3.040
3.070
2.900
2.950
306,883
-0.04(-1.34%)
Aug 17, 2017
3.080
3.110
2.960
2.990
235,363
-0.06(-1.97%)
Aug 16, 2017
2.940
3.050
2.890
3.050
306,546
+0.16(+5.54%)
Aug 15, 2017
2.990
3.000
2.820
2.890
337,104
-0.14(-4.62%)
Aug 14, 2017
3.030
3.040
2.960
3.030
173,815
-0.01(-0.33%)
Aug 11, 2017
2.980
3.040
2.930
3.040
243,623
+0.08(+2.70%)
Aug 10, 2017
2.920
2.970
2.880
2.960
639,686
+0.11(+3.86%)
Aug 09, 2017
2.840
2.880
2.730
2.850
487,570
+0.08(+2.89%)
Aug 08, 2017
2.940
2.940
2.730
2.770
413,217
-0.25(-8.28%)
Aug 04, 2017
3.180
3.190
3.000
3.020
240,867
-0.15(-4.73%)
Aug 03, 2017
3.150
3.210
3.100
3.170
219,857
+0.05(+1.60%)
Aug 02, 2017
3.230
3.260
3.120
3.120
392,140
-0.08(-2.50%)
Aug 01, 2017
3.210
3.310
3.200
3.200
199,222
-0.04(-1.23%)
Jul 31, 2017
3.270
3.350
3.240
3.240
237,364
-0.01(-0.31%)
Jul 28, 2017
3.340
3.350
3.240
3.250
202,231
-0.05(-1.52%)
Jul 27, 2017
3.420
3.420
3.250
3.300
318,213
-0.04(-1.20%)
Jul 26, 2017
3.180
3.360
3.150
3.340
398,847
+0.18(+5.70%)
Jul 25, 2017
3.170
3.310
3.150
3.160
268,956
+0.00(+0.00%)
Jul 24, 2017
3.280
3.290
3.140
3.160
205,138
-0.09(-2.77%)
Jul 21, 2017
3.260
3.300
3.210
3.250
135,540
-0.01(-0.31%)
Jul 20, 2017
3.250
3.290
3.200
3.260
163,127
+0.01(+0.31%)
Jul 19, 2017
3.300
3.360
3.230
3.250
189,796
-0.06(-1.81%)
Jul 18, 2017
3.440
3.440
3.300
3.310
191,845
-0.06(-1.78%)
Jul 17, 2017
3.370
3.440
3.350
3.370
162,447
+0.07(+2.12%)
Jul 14, 2017
3.370
3.410
3.270
3.300
177,311
+0.03(+0.92%)
Jul 13, 2017
3.390
3.400
3.250
3.270
155,120
-0.10(-2.97%)
Jul 12, 2017
3.490
3.530
3.350
3.370
184,974
-0.06(-1.75%)
Jul 11, 2017
3.320
3.440
3.260
3.430
130,755
+0.10(+3.00%)
Jul 10, 2017
3.160
3.340
3.130
3.330
155,204
+0.15(+4.72%)
Jul 07, 2017
3.190
3.200
3.120
3.180
342,547
-0.05(-1.55%)
Jul 06, 2017
3.300
3.330
3.220
3.230
209,815
-0.08(-2.42%)
Jul 05, 2017
3.330
3.410
3.220
3.310
239,528
-0.04(-1.19%)
Jul 04, 2017
3.330
3.380
3.320
3.350
64,002
-0.05(-1.47%)
Jul 03, 2017
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
Jun 30, 2017
3.360
3.470
3.360
3.400
132,258
-0.02(-0.58%)
Jun 29, 2017
3.370
3.440
3.350
3.420
190,403
-0.01(-0.29%)
Jun 28, 2017
3.490
3.515
3.410
3.430
281,720
-0.02(-0.58%)
Jun 27, 2017
3.590
3.610
3.450
3.450
266,677
-0.10(-2.82%)
Jun 26, 2017
3.600
3.610
3.520
3.550
234,561
-0.11(-3.01%)
Jun 23, 2017
3.610
3.670
3.580
3.660
323,642
+0.13(+3.68%)
Jun 22, 2017
3.490
3.550
3.420
3.530
431,765
+0.10(+2.92%)
Jun 21, 2017
3.360
3.490
3.350
3.430
310,497
+0.07(+2.08%)
Jun 20, 2017
3.530
3.530
3.360
3.360
350,354
-0.13(-3.72%)
Jun 19, 2017
3.490
3.560
3.430
3.490
225,028
+0.02(+0.58%)
Jun 16, 2017
3.450
3.520
3.410
3.470
729,114
+0.03(+0.87%)
Jun 15, 2017
3.350
3.500
3.350
3.440
628,831
+0.10(+2.99%)
Jun 14, 2017
3.700
3.700
3.300
3.340
742,068
-0.27(-7.48%)
Jun 13, 2017
3.610
3.700
3.550
3.610
353,623
-0.03(-0.82%)
Jun 12, 2017
3.510
3.680
3.480
3.640
474,346
+0.11(+3.12%)
Jun 09, 2017
3.550
3.640
3.510
3.530
526,507
-0.20(-5.36%)
Jun 08, 2017
3.830
3.830
3.620
3.730
446,749
-0.13(-3.37%)
Jun 07, 2017
3.770
3.860
3.700
3.860
457,258
+0.04(+1.05%)
Jun 06, 2017
3.670
3.830
3.550
3.820
955,969
+0.25(+7.00%)
Jun 05, 2017
3.480
3.590
3.330
3.570
514,710
+0.12(+3.48%)
Jun 02, 2017
3.530
3.550
3.420
3.450
322,308
-0.01(-0.29%)
Jun 01, 2017
3.400
3.480
3.385
3.460
288,374
+0.02(+0.58%)
May 31, 2017
3.550
3.570
3.380
3.440
350,080
-0.09(-2.55%)
May 30, 2017
3.580
3.590
3.500
3.530
273,197
-0.09(-2.49%)
May 29, 2017
3.600
3.630
3.570
3.620
62,931
+0.00(+0.00%)
May 26, 2017
3.740
3.760
3.590
3.620
402,225
-0.03(-0.82%)
May 25, 2017
3.710
3.720
3.615
3.650
392,950
-0.10(-2.67%)
May 24, 2017
3.680
3.775
3.540
3.750
600,101
+0.07(+1.90%)
May 23, 2017
3.900
3.900
3.630
3.680
743,758
-0.20(-5.15%)
May 19, 2017
4.050
4.050
3.870
3.880
455,060
-0.11(-2.76%)
May 18, 2017
4.010
4.010
3.800
3.990
584,518
-0.08(-1.97%)
May 17, 2017
4.100
4.150
4.000
4.070
601,129
+0.06(+1.50%)
May 16, 2017
4.020
4.060
3.990
4.010
332,525
+0.00(+0.00%)
May 15, 2017
4.100
4.100
3.880
4.010
426,225
+0.01(+0.25%)
May 12, 2017
3.960
4.000
3.920
4.000
420,037
+0.12(+3.09%)
May 11, 2017
3.770
3.880
3.730
3.880
399,327
+0.16(+4.30%)
May 10, 2017
3.680
3.780
3.630
3.720
613,448
+0.11(+3.05%)
May 09, 2017
3.670
3.690
3.520
3.610
570,562
-0.10(-2.70%)
May 08, 2017
3.660
3.720
3.600
3.710
371,924
+0.05(+1.37%)
May 05, 2017
3.630
3.740
3.610
3.660
434,274
-0.01(-0.27%)
May 04, 2017
3.730
3.750
3.520
3.670
876,913
-0.16(-4.18%)
May 03, 2017
4.040
4.040
3.820
3.830
708,978
-0.22(-5.43%)
May 02, 2017
4.020
4.110
3.990
4.050
399,951
-0.01(-0.25%)
May 01, 2017
4.110
4.130
3.940
4.060
401,849
-0.07(-1.69%)
Apr 28, 2017
3.970
4.180
3.970
4.130
457,083
+0.16(+4.03%)
Apr 27, 2017
4.040
4.040
3.880
3.970
390,371
-0.09(-2.22%)
Apr 26, 2017
3.930
4.080
3.810
4.060
584,524
+0.16(+4.10%)
Apr 25, 2017
3.980
4.010
3.760
3.900
717,353
-0.13(-3.23%)
Apr 24, 2017
4.070
4.090
3.950
4.030
576,156
-0.09(-2.18%)
Apr 21, 2017
4.090
4.170
4.030
4.120
376,841
+0.07(+1.73%)
Apr 20, 2017
4.130
4.160
4.020
4.050
439,106
-0.03(-0.74%)
Apr 19, 2017
4.120
4.160
3.920
4.080
821,601
-0.08(-1.92%)
Apr 18, 2017
4.090
4.180
4.060
4.160
352,098
+0.03(+0.73%)
Apr 17, 2017
4.190
4.190
3.980
4.130
756,371
-0.04(-0.96%)
Apr 13, 2017
4.380
4.380
4.170
4.170
628,198
-0.18(-4.14%)
Apr 12, 2017
4.300
4.370
4.220
4.350
498,836
+0.02(+0.46%)
Apr 11, 2017
4.270
4.390
4.250
4.330
640,943
+0.14(+3.34%)
Apr 10, 2017
4.230
4.250
4.150
4.190
402,677
-0.07(-1.76%)
Apr 07, 2017
4.350
4.400
4.200
4.265
563,152
+0.00(+0.12%)
Apr 06, 2017
4.290
4.320
4.190
4.260
358,372
-0.05(-1.16%)
Apr 05, 2017
4.240
4.350
4.110
4.310
547,307
+0.02(+0.47%)
Apr 04, 2017
4.300
4.380
4.240
4.290
439,168
+0.04(+0.94%)
Apr 03, 2017
4.100
4.270
4.100
4.250
509,855
+0.20(+4.94%)
Mar 31, 2017
4.030
4.170
3.980
4.050
355,725
+0.05(+1.25%)
Mar 30, 2017
4.050
4.090
4.000
4.000
309,351
-0.05(-1.23%)
Mar 29, 2017
4.170
4.180
4.050
4.050
333,712
-0.13(-3.11%)
Mar 28, 2017
4.190
4.230
4.020
4.180
553,699
-0.03(-0.71%)
Mar 27, 2017
4.310
4.310
4.130
4.210
402,617
+0.06(+1.45%)
Mar 24, 2017
4.090
4.250
4.050
4.150
372,708
+0.06(+1.47%)
Mar 23, 2017
4.280
4.300
4.000
4.090
482,898
-0.12(-2.85%)
Mar 22, 2017
4.250
4.340
4.210
4.210
412,469
+0.00(+0.00%)
Mar 21, 2017
4.280
4.380
4.160
4.210
555,070
-0.04(-0.94%)
Mar 20, 2017
4.200
4.310
4.140
4.250
385,369
+0.11(+2.66%)
Mar 17, 2017
4.490
4.490
4.080
4.140
833,932
-0.32(-7.17%)
Mar 16, 2017
4.680
4.690
4.390
4.460
591,527
-0.07(-1.55%)
Mar 15, 2017
4.080
4.630
4.030
4.530
859,103
+0.53(+13.25%)
Mar 14, 2017
4.390
4.460
3.990
4.000
761,458
-0.43(-9.71%)
Mar 13, 2017
4.200
4.590
4.160
4.430
1,065,182
+0.27(+6.49%)
Mar 10, 2017
3.900
4.220
3.890
4.160
789,695
+0.32(+8.33%)
Mar 09, 2017
3.990
4.050
3.840
3.840
503,079
-0.13(-3.27%)
Mar 08, 2017
4.020
4.120
3.970
3.970
514,541
-0.11(-2.70%)
Mar 07, 2017
4.090
4.190
4.010
4.080
503,309
-0.08(-1.92%)
Mar 06, 2017
4.350
4.370
4.020
4.160
690,433
-0.23(-5.24%)
Mar 03, 2017
4.250
4.460
4.130
4.390
648,150
+0.11(+2.57%)
Mar 02, 2017
4.560
4.570
4.190
4.280
678,807
-0.39(-8.35%)
Mar 01, 2017
4.480
4.710
4.310
4.670
766,687
+0.11(+2.41%)
Feb 28, 2017
4.550
4.690
4.500
4.560
461,138
+0.10(+2.24%)
Feb 27, 2017
4.900
5.010
4.410
4.460
794,653
-0.45(-9.16%)
Feb 24, 2017
5.140
5.190
4.890
4.910
412,786
-0.13(-2.58%)
Feb 23, 2017
5.310
5.320
5.010
5.040
482,274
-0.16(-3.08%)
Feb 22, 2017
5.290
5.380
5.020
5.200
541,361
-0.08(-1.52%)
Feb 21, 2017
5.370
5.450
5.180
5.280
363,788
-0.15(-2.76%)
Feb 17, 2017
5.430
5.430
5.430
0
-0.06(-1.09%)
Feb 16, 2017
5.480
5.560
5.430
5.490
522,149
+0.05(+0.92%)
Feb 15, 2017
5.560
5.580
5.440
5.440
345,152
-0.10(-1.81%)
Feb 14, 2017
5.570
5.580
5.420
5.540
436,028
+0.05(+0.91%)
Feb 13, 2017
5.510
5.640
5.460
5.490
504,459
-0.05(-0.90%)
Feb 10, 2017
5.350
5.670
5.320
5.540
478,930
+0.13(+2.40%)
Feb 09, 2017
5.570
5.590
5.410
5.410
338,823
-0.14(-2.52%)
Feb 08, 2017
5.630
5.830
5.540
5.550
603,751
+0.01(+0.18%)
Feb 07, 2017
5.520
5.760
5.500
5.540
479,448
-0.07(-1.25%)
Feb 06, 2017
5.240
5.645
5.240
5.610
825,917
+0.37(+7.06%)
Feb 03, 2017
5.160
5.240
5.100
5.240
292,803
+0.08(+1.55%)
Feb 02, 2017
5.260
5.280
5.110
5.160
332,086
+0.02(+0.39%)
Feb 01, 2017
5.100
5.180
5.010
5.140
446,013
+0.03(+0.59%)
Jan 31, 2017
5.200
5.200
5.060
5.110
339,456
+0.07(+1.39%)
Jan 30, 2017
5.110
5.230
4.990
5.040
357,578
-0.07(-1.37%)
Jan 27, 2017
4.980
5.110
4.930
5.110
385,826
+0.13(+2.61%)
Jan 26, 2017
4.950
5.090
4.900
4.980
360,562
-0.13(-2.54%)
Jan 25, 2017
5.060
5.140
4.910
5.110
497,128
-0.08(-1.54%)
Jan 24, 2017
5.340
5.430
5.100
5.190
562,205
-0.15(-2.81%)
Jan 23, 2017
5.280
5.340
5.140
5.340
441,404
+0.21(+4.09%)
Jan 20, 2017
5.060
5.290
4.990
5.130
503,073
+0.09(+1.79%)
Jan 19, 2017
4.980
5.120
4.890
5.040
413,680
-0.05(-0.98%)
Jan 18, 2017
5.150
5.270
4.990
5.090
513,895
-0.08(-1.55%)
Jan 17, 2017
5.220
5.250
5.090
5.170
558,762
+0.10(+1.97%)
Jan 16, 2017
5.000
5.110
4.990
5.070
275,484
+0.08(+1.60%)
Jan 13, 2017
4.820
5.000
4.720
4.990
508,540
+0.10(+2.04%)
Jan 12, 2017
5.050
5.120
4.820
4.890
638,279
-0.02(-0.41%)
Jan 11, 2017
4.930
5.080
4.730
4.910
699,944
-0.05(-1.01%)
Jan 10, 2017
4.840
5.060
4.810
4.960
693,424
+0.24(+5.08%)
Jan 09, 2017
4.820
5.030
4.710
4.720
976,709
+0.08(+1.72%)
Jan 06, 2017
4.810
4.930
4.450
4.640
724,198
-0.33(-6.64%)
Jan 05, 2017
4.610
4.990
4.610
4.970
885,183
+0.52(+11.69%)
Jan 04, 2017
4.410
4.480
4.320
4.450
503,631
+0.11(+2.53%)
Jan 03, 2017
3.990
4.355
3.990
4.340
578,970
+0.41(+10.43%)
Dec 30, 2016
3.930
3.930
3.930
0
-0.52(-11.69%)
Dec 29, 2016
4.090
4.490
4.070
4.450
735,661
+0.42(+10.42%)
Dec 28, 2016
3.770
4.040
3.760
4.030
541,883
+0.39(+10.71%)
Dec 23, 2016
3.640
3.640
3.640
0
+0.02(+0.55%)
Dec 22, 2016
3.660
3.800
3.590
3.620
438,131
-0.06(-1.63%)
Dec 21, 2016
3.790
3.800
3.660
3.680
229,547
-0.07(-1.87%)
Dec 20, 2016
3.650
3.760
3.570
3.750
482,151
+0.05(+1.35%)
Dec 19, 2016
3.710
3.760
3.590
3.700
372,144
+0.01(+0.27%)
Dec 16, 2016
3.800
3.930
3.660
3.690
654,226
-0.04(-1.07%)
Dec 15, 2016
3.630
3.790
3.580
3.730
623,072
-0.02(-0.53%)
Dec 14, 2016
4.070
4.140
3.740
3.750
1,680,541
-0.25(-6.25%)
Dec 13, 2016
3.980
4.060
3.920
4.000
338,951
+0.01(+0.25%)
Dec 12, 2016
3.990
4.160
3.880
3.990
451,133
+0.09(+2.31%)
Dec 09, 2016
4.250
4.250
3.820
3.900
527,412
-0.36(-8.45%)
Dec 08, 2016
4.150
4.260
4.090
4.260
507,567
+0.17(+4.16%)
Dec 07, 2016
4.170
4.230
4.030
4.090
440,250
+0.01(+0.25%)
Dec 06, 2016
4.250
4.370
4.050
4.080
613,931
-0.15(-3.55%)
Dec 05, 2016
4.020
4.270
3.930
4.230
592,115
+0.14(+3.42%)
Dec 02, 2016
4.020
4.110
3.970
4.090
436,518
+0.17(+4.34%)
Dec 01, 2016
3.790
4.110
3.650
3.920
552,637
+0.10(+2.62%)
Nov 30, 2016
3.690
3.840
3.640
3.820
466,661
+0.08(+2.14%)
Nov 29, 2016
3.710
3.830
3.640
3.740
391,741
-0.06(-1.58%)
Nov 28, 2016
3.710
3.850
3.630
3.800
539,528
+0.19(+5.26%)
Nov 25, 2016
3.740
3.750
3.600
3.610
396,467
-0.08(-2.17%)
Nov 24, 2016
3.630
3.730
3.610
3.690
202,427
+0.01(+0.27%)
Nov 23, 2016
3.680
3.740
3.580
3.680
606,867
-0.21(-5.40%)
Nov 22, 2016
3.850
3.930
3.700
3.890
476,986
+0.07(+1.83%)
Nov 21, 2016
3.840
3.920
3.770
3.820
452,721
+0.10(+2.69%)
Nov 18, 2016
3.760
3.830
3.660
3.720
606,199
-0.11(-2.87%)
Nov 17, 2016
3.970
4.090
3.780
3.830
857,407
-0.12(-3.04%)
Nov 16, 2016
4.210
4.260
3.800
3.950
679,961
-0.29(-6.84%)
Nov 15, 2016
3.900
4.250
3.830
4.240
848,515
+0.37(+9.56%)
Nov 14, 2016
3.520
3.900
3.410
3.870
1,104,427
+0.25(+6.91%)
Nov 11, 2016
3.960
4.040
3.470
3.620
1,199,776
-0.35(-8.82%)
Nov 10, 2016
4.430
4.440
3.920
3.970
990,410
-0.49(-10.99%)
Nov 09, 2016
4.850
4.850
4.400
4.460
1,052,996
+0.05(+1.13%)
Nov 08, 2016
4.780
4.800
4.390
4.410
800,335
-0.32(-6.77%)
Nov 07, 2016
4.410
4.850
4.400
4.730
953,377
-0.03(-0.63%)
Nov 04, 2016
4.680
4.780
4.500
4.760
664,713
+0.13(+2.81%)
Nov 03, 2016
4.430
4.640
4.300
4.630
885,417
+0.14(+3.12%)
Nov 02, 2016
4.650
4.930
4.460
4.490
1,292,558
-0.02(-0.44%)
Nov 01, 2016
4.530
4.650
4.460
4.510
701,554
+0.17(+3.92%)
Oct 31, 2016
4.200
4.360
4.110
4.340
472,103
+0.18(+4.33%)
Oct 28, 2016
4.080
4.310
4.080
4.160
687,158
+0.06(+1.46%)
Oct 27, 2016
4.260
4.310
4.070
4.100
626,984
-0.12(-2.84%)
Oct 26, 2016
4.270
4.360
4.170
4.220
478,131
-0.08(-1.86%)
Oct 25, 2016
4.420
4.440
4.260
4.300
938,790
-0.05(-1.15%)
Oct 24, 2016
4.690
4.760
4.290
4.350
835,845
-0.33(-7.05%)
Oct 21, 2016
4.800
4.800
4.650
4.680
518,680
-0.08(-1.68%)
Oct 20, 2016
4.920
4.920
4.650
4.760
534,633
-0.07(-1.45%)
Oct 19, 2016
4.810
4.875
4.650
4.830
611,634
+0.13(+2.77%)
Oct 18, 2016
4.590
4.700
4.430
4.700
450,341
+0.29(+6.58%)
Oct 17, 2016
4.310
4.480
4.310
4.410
354,862
+0.14(+3.28%)
Oct 14, 2016
4.320
4.430
4.250
4.270
502,741
-0.18(-4.04%)
Oct 13, 2016
4.390
4.670
4.340
4.450
561,352
+0.10(+2.30%)
Oct 12, 2016
4.220
4.390
4.200
4.350
440,152
+0.14(+3.33%)
Oct 11, 2016
4.310
4.390
4.190
4.210
380,763
-0.08(-1.86%)
Oct 07, 2016
4.290
4.290
4.290
0
+0.20(+4.89%)
Oct 06, 2016
4.160
4.240
4.010
4.090
775,427
-0.26(-5.98%)
Oct 05, 2016
4.320
4.380
4.070
4.350
818,577
+0.09(+2.11%)
Oct 04, 2016
4.570
4.570
4.220
4.260
739,221
-0.45(-9.55%)
Oct 03, 2016
4.840
4.890
4.620
4.710
385,949
-0.13(-2.69%)
Sep 30, 2016
5.110
5.140
4.810
4.840
434,940
-0.14(-2.81%)
Sep 29, 2016
4.950
5.030
4.870
4.980
527,359
+0.00(+0.00%)
Sep 28, 2016
4.640
4.990
4.560
4.980
523,462
+0.33(+7.10%)
Sep 27, 2016
4.800
4.830
4.560
4.650
485,555
-0.23(-4.71%)
Sep 26, 2016
5.050
5.140
4.870
4.880
376,607
-0.08(-1.61%)
Sep 23, 2016
5.250
5.340
4.940
4.960
479,547
-0.30(-5.70%)
Sep 22, 2016
5.450
5.530
5.190
5.260
660,308
-0.09(-1.68%)
Sep 21, 2016
5.000
5.390
4.940
5.350
960,659
+0.45(+9.18%)
Sep 20, 2016
4.810
4.940
4.720
4.900
438,036
+0.11(+2.30%)
Sep 19, 2016
4.900
4.900
4.670
4.790
463,336
+0.00(+0.00%)
Sep 16, 2016
4.840
4.990
4.650
4.790
693,073
-0.14(-2.84%)
Sep 15, 2016
4.890
5.080
4.740
4.930
533,607
+0.02(+0.41%)
Sep 14, 2016
4.850
5.120
4.850
4.910
479,295
+0.12(+2.51%)
Sep 13, 2016
5.000
5.080
4.710
4.790
505,538
-0.22(-4.39%)
Sep 12, 2016
4.610
5.070
4.510
5.010
1,041,587
+0.29(+6.14%)
Sep 09, 2016
5.040
5.100
4.580
4.720
982,346
-0.42(-8.17%)
Sep 08, 2016
5.220
5.270
5.080
5.140
641,184
-0.13(-2.47%)
Sep 07, 2016
5.310
5.320
5.020
5.270
523,422
-0.04(-0.75%)
Sep 06, 2016
5.190
5.320
5.040
5.310
776,078
+0.26(+5.15%)
Sep 02, 2016
5.050
5.050
5.050
0
+0.31(+6.54%)
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.