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 )

1.020 +0.120 (+13.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 1.570 1.620 1.500 1.520 287,141 -0.04(-2.56%)
Apr 27, 2017 1.450 1.570 1.440 1.560 332,571 +0.11(+7.59%)
Apr 26, 2017 1.400 1.490 1.400 1.450 286,091 +0.02(+1.40%)
Apr 25, 2017 1.470 1.480 1.410 1.430 394,331 -0.05(-3.38%)
Apr 24, 2017 1.530 1.540 1.430 1.480 579,428 -0.07(-4.52%)
Apr 21, 2017 1.610 1.610 1.530 1.550 375,029 -0.06(-3.73%)
Apr 20, 2017 1.650 1.650 1.540 1.610 704,098 -0.04(-2.42%)
Apr 19, 2017 1.740 1.750 1.630 1.650 524,235 -0.12(-6.78%)
Apr 18, 2017 1.820 1.820 1.750 1.770 263,194 -0.06(-3.28%)
Apr 17, 2017 1.840 1.840 1.770 1.830 288,559 -0.01(-0.54%)
Apr 13, 2017 1.790 1.840 1.760 1.840 366,715 +0.06(+3.37%)
Apr 12, 2017 1.810 1.810 1.760 1.780 244,085 -0.04(-2.20%)
Apr 11, 2017 1.760 1.840 1.760 1.820 397,197 +0.07(+4.00%)
Apr 10, 2017 1.780 1.810 1.750 1.750 274,680 -0.04(-2.23%)
Apr 07, 2017 1.830 1.850 1.780 1.790 424,151 -0.02(-1.38%)
Apr 06, 2017 1.820 1.820 1.780 1.815 120,235 -0.01(-0.27%)
Apr 05, 2017 1.840 1.860 1.770 1.820 373,708 -0.04(-2.15%)
Apr 04, 2017 1.840 1.900 1.830 1.860 317,170 +0.03(+1.64%)
Apr 03, 2017 1.760 1.830 1.740 1.830 376,604 +0.09(+5.17%)
Mar 31, 2017 1.710 1.760 1.710 1.740 171,441 +0.03(+1.75%)
Mar 30, 2017 1.730 1.740 1.710 1.710 187,262 -0.03(-1.72%)
Mar 29, 2017 1.710 1.740 1.710 1.740 186,296 +0.02(+1.46%)
Mar 28, 2017 1.750 1.780 1.700 1.715 218,554 -0.03(-2.00%)
Mar 27, 2017 1.790 1.830 1.710 1.750 442,351 -0.01(-0.57%)
Mar 24, 2017 1.690 1.760 1.670 1.760 240,453 +0.03(+1.73%)
Mar 23, 2017 1.830 1.833 1.700 1.730 430,153 -0.09(-4.95%)
Mar 22, 2017 1.890 1.890 1.800 1.820 181,373 -0.05(-2.67%)
Mar 21, 2017 1.860 1.890 1.810 1.870 265,663 +0.02(+1.08%)
Mar 20, 2017 1.840 1.860 1.770 1.850 209,695 +0.02(+1.09%)
Mar 17, 2017 1.900 1.900 1.790 1.830 215,681 -0.04(-2.14%)
Mar 16, 2017 1.840 1.900 1.820 1.870 402,609 +0.05(+2.86%)
Mar 15, 2017 1.700 1.840 1.700 1.818 415,099 +0.10(+5.94%)
Mar 14, 2017 1.760 1.810 1.705 1.716 313,699 -0.05(-3.05%)
Mar 13, 2017 1.750 1.820 1.730 1.770 316,752 +0.06(+3.51%)
Mar 10, 2017 1.680 1.740 1.670 1.710 323,120 +0.04(+2.41%)
Mar 09, 2017 1.750 1.760 1.650 1.670 518,737 -0.08(-4.58%)
Mar 08, 2017 1.790 1.820 1.740 1.750 369,953 -0.08(-4.37%)
Mar 07, 2017 1.800 1.830 1.750 1.830 626,182 -0.02(-1.08%)
Mar 06, 2017 1.870 1.870 1.730 1.850 490,581 +0.00(+0.00%)
Mar 03, 2017 1.720 1.870 1.710 1.850 488,502 +0.09(+5.11%)
Mar 02, 2017 1.650 1.840 1.650 1.760 658,862 +0.00(+0.00%)
Mar 01, 2017 1.660 1.840 1.620 1.760 981,560 +0.02(+1.15%)
Feb 28, 2017 1.830 1.890 1.710 1.740 698,581 -0.05(-2.79%)
Feb 27, 2017 2.000 2.030 1.785 1.790 1,048,530 -0.19(-9.60%)
Feb 24, 2017 1.950 2.000 1.920 1.980 657,480 +0.07(+3.56%)
Feb 23, 2017 1.870 1.960 1.830 1.912 795,954 +0.08(+4.48%)
Feb 22, 2017 1.900 1.900 1.760 1.830 868,984 -0.08(-4.19%)
Feb 21, 2017 1.950 1.950 1.850 1.910 575,292 -0.07(-3.54%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.02(-1.00%)
Feb 16, 2017 1.990 2.030 1.980 2.000 435,849 +0.01(+0.50%)
Feb 15, 2017 1.990 2.000 1.940 1.990 461,843 -0.01(-0.50%)
Feb 14, 2017 2.020 2.050 1.940 2.000 409,389 +0.00(+0.00%)
Feb 13, 2017 1.960 2.000 1.930 2.000 467,237 +0.01(+0.50%)
Feb 10, 2017 1.950 2.010 1.870 1.990 657,925 +0.02(+1.02%)
Feb 09, 2017 2.100 2.130 1.870 1.970 1,461,798 -0.09(-4.37%)
Feb 08, 2017 2.010 2.070 2.000 2.060 880,789 +0.09(+4.57%)
Feb 07, 2017 1.930 2.050 1.910 1.970 1,121,602 +0.02(+1.03%)
Feb 06, 2017 1.900 1.950 1.870 1.950 588,804 +0.10(+5.41%)
Feb 03, 2017 1.880 1.920 1.802 1.850 424,118 +0.01(+0.54%)
Feb 02, 2017 1.850 1.930 1.800 1.840 1,092,695 +0.04(+2.22%)
Feb 01, 2017 1.770 1.800 1.670 1.800 812,987 +0.04(+2.27%)
Jan 31, 2017 1.650 1.760 1.620 1.760 1,005,985 +0.15(+9.32%)
Jan 30, 2017 1.580 1.620 1.570 1.610 575,188 +0.04(+2.55%)
Jan 27, 2017 1.510 1.570 1.490 1.570 443,508 +0.05(+3.29%)
Jan 26, 2017 1.500 1.520 1.460 1.520 376,352 -0.01(-0.65%)
Jan 25, 2017 1.520 1.530 1.470 1.530 600,952 -0.03(-1.92%)
Jan 24, 2017 1.550 1.590 1.510 1.560 873,653 +0.00(+0.00%)
Jan 23, 2017 1.420 1.560 1.400 1.560 1,301,986 +0.16(+11.43%)
Jan 20, 2017 1.390 1.420 1.370 1.400 280,491 +0.00(+0.00%)
Jan 19, 2017 1.400 1.410 1.360 1.400 243,943 +0.00(+0.00%)
Jan 18, 2017 1.420 1.430 1.390 1.400 336,245 -0.02(-1.41%)
Jan 17, 2017 1.460 1.490 1.400 1.420 601,015 +0.02(+1.43%)
Jan 13, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Jan 12, 2017 1.470 1.480 1.370 1.380 523,781 -0.03(-2.13%)
Jan 11, 2017 1.400 1.450 1.370 1.410 535,302 -0.01(-0.70%)
Jan 10, 2017 1.430 1.450 1.410 1.420 580,714 +0.00(+0.00%)
Jan 09, 2017 1.440 1.460 1.400 1.420 430,621 +0.01(+0.71%)
Jan 06, 2017 1.430 1.470 1.380 1.410 425,034 -0.06(-4.08%)
Jan 05, 2017 1.530 1.540 1.440 1.470 1,222,947 +0.00(+0.00%)
Jan 04, 2017 1.450 1.490 1.440 1.470 505,977 +0.04(+2.80%)
Jan 03, 2017 1.400 1.450 1.390 1.430 439,331 +0.06(+4.38%)
Dec 30, 2016 1.370 1.370 1.370 0 -0.08(-5.52%)
Dec 29, 2016 1.370 1.460 1.360 1.450 1,015,532 +0.08(+5.84%)
Dec 28, 2016 1.320 1.405 1.300 1.370 492,351 +0.02(+1.48%)
Dec 27, 2016 1.200 1.350 1.198 1.350 456,829 +0.15(+12.50%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 22, 2016 1.200 1.235 1.190 1.200 215,019 +0.01(+0.84%)
Dec 21, 2016 1.170 1.210 1.160 1.190 280,348 +0.00(+0.00%)
Dec 20, 2016 1.200 1.200 1.120 1.190 534,594 -0.03(-2.46%)
Dec 19, 2016 1.240 1.240 1.200 1.220 253,438 -0.02(-1.61%)
Dec 16, 2016 1.240 1.270 1.130 1.240 313,847 +0.01(+0.81%)
Dec 15, 2016 1.240 1.280 1.200 1.230 703,668 -0.12(-8.89%)
Dec 14, 2016 1.420 1.420 1.340 1.350 449,998 -0.01(-0.74%)
Dec 13, 2016 1.330 1.390 1.330 1.360 458,808 +0.04(+3.03%)
Dec 12, 2016 1.350 1.360 1.310 1.320 341,752 +0.01(+0.76%)
Dec 09, 2016 1.390 1.400 1.310 1.310 429,534 -0.08(-5.76%)
Dec 08, 2016 1.380 1.400 1.350 1.390 373,918 +0.01(+0.72%)
Dec 07, 2016 1.420 1.420 1.360 1.380 539,924 -0.02(-1.43%)
Dec 06, 2016 1.410 1.430 1.380 1.400 269,695 -0.02(-1.41%)
Dec 05, 2016 1.400 1.420 1.350 1.420 789,050 +0.04(+2.90%)
Dec 02, 2016 1.350 1.400 1.330 1.380 584,399 +0.06(+4.55%)
Dec 01, 2016 1.380 1.380 1.280 1.320 874,370 -0.07(-5.04%)
Nov 30, 2016 1.410 1.410 1.350 1.390 366,682 +0.00(+0.00%)
Nov 29, 2016 1.410 1.410 1.350 1.390 425,826 -0.01(-0.71%)
Nov 28, 2016 1.350 1.430 1.340 1.400 658,203 +0.05(+3.70%)
Nov 25, 2016 1.350 1.400 1.320 1.350 371,238 +0.00(+0.00%)
Nov 23, 2016 1.350 1.350 1.350 0 -0.05(-3.57%)
Nov 22, 2016 1.480 1.520 1.330 1.400 3,661,429 -0.41(-22.65%)
Nov 21, 2016 1.880 1.890 1.780 1.810 515,222 -0.06(-3.21%)
Nov 18, 2016 1.870 1.940 1.840 1.870 249,086 -0.04(-2.09%)
Nov 17, 2016 2.020 2.030 1.880 1.910 242,185 -0.10(-4.98%)
Nov 16, 2016 2.010 2.060 1.945 2.010 382,782 +0.00(+0.00%)
Nov 15, 2016 2.010 2.070 1.910 2.010 589,134 +0.03(+1.52%)
Nov 14, 2016 1.900 2.080 1.800 1.980 548,286 +0.08(+4.21%)
Nov 11, 2016 2.060 2.070 1.880 1.900 385,574 -0.19(-9.09%)
Nov 10, 2016 2.300 2.300 2.070 2.090 369,193 -0.21(-9.13%)
Nov 09, 2016 2.570 2.590 2.195 2.300 730,679 -0.20(-8.00%)
Nov 08, 2016 2.380 2.500 2.340 2.500 414,603 +0.18(+7.76%)
Nov 07, 2016 2.300 2.350 2.150 2.320 422,065 -0.03(-1.28%)
Nov 04, 2016 2.410 2.490 2.300 2.350 515,013 -0.05(-2.08%)
Nov 03, 2016 2.340 2.410 2.260 2.400 571,574 +0.10(+4.35%)
Nov 02, 2016 2.140 2.420 2.095 2.300 1,325,337 +0.22(+10.58%)
Nov 01, 2016 2.080 2.100 2.010 2.080 486,860 +0.13(+6.67%)
Oct 31, 2016 2.030 2.030 1.910 1.950 156,378 +0.01(+0.52%)
Oct 28, 2016 1.930 1.970 1.860 1.940 155,410 +0.03(+1.57%)
Oct 27, 2016 1.940 1.940 1.880 1.910 95,296 -0.01(-0.52%)
Oct 26, 2016 2.020 2.020 1.861 1.920 167,083 -0.09(-4.48%)
Oct 25, 2016 2.060 2.060 2.000 2.010 220,828 -0.03(-1.47%)
Oct 24, 2016 2.050 2.070 1.980 2.040 450,973 +0.05(+2.51%)
Oct 21, 2016 2.000 2.050 1.950 1.990 207,768 -0.06(-2.93%)
Oct 20, 2016 2.040 2.050 1.920 2.050 223,545 +0.03(+1.49%)
Oct 19, 2016 1.950 2.140 1.980 2.020 509,438 +0.07(+3.59%)
Oct 18, 2016 1.850 1.950 1.820 1.950 300,740 +0.14(+7.73%)
Oct 17, 2016 1.820 1.826 1.800 1.810 96,049 +0.00(+0.00%)
Oct 14, 2016 1.850 1.850 1.790 1.810 190,819 -0.04(-2.16%)
Oct 13, 2016 1.850 1.870 1.800 1.850 179,314 +0.01(+0.54%)
Oct 12, 2016 1.820 1.840 1.780 1.840 215,754 +0.04(+2.22%)
Oct 11, 2016 1.840 1.850 1.770 1.800 200,612 -0.07(-3.74%)
Oct 10, 2016 1.980 1.990 1.830 1.870 353,023 -0.06(-3.11%)
Oct 07, 2016 1.770 1.970 1.750 1.930 878,320 +0.19(+10.92%)
Oct 06, 2016 1.830 1.850 1.720 1.740 351,063 -0.10(-5.43%)
Oct 05, 2016 1.800 1.860 1.739 1.840 396,602 +0.07(+3.95%)
Oct 04, 2016 1.900 1.950 1.750 1.770 658,565 -0.20(-10.15%)
Oct 03, 2016 2.050 2.080 1.940 1.970 365,717 -0.09(-4.37%)
Sep 30, 2016 2.130 2.180 2.040 2.060 215,262 -0.01(-0.48%)
Sep 29, 2016 2.090 2.120 2.060 2.070 120,102 -0.05(-2.36%)
Sep 28, 2016 2.040 2.120 2.030 2.120 157,053 +0.09(+4.43%)
Sep 27, 2016 2.070 2.100 1.990 2.030 296,224 -0.04(-1.93%)
Sep 26, 2016 2.190 2.203 2.060 2.070 303,564 -0.12(-5.48%)
Sep 23, 2016 2.260 2.300 2.180 2.190 196,744 -0.07(-3.10%)
Sep 22, 2016 2.420 2.420 2.190 2.260 361,612 -0.09(-3.83%)
Sep 21, 2016 2.240 2.370 2.220 2.350 552,180 +0.14(+6.33%)
Sep 20, 2016 2.180 2.210 2.120 2.210 175,998 +0.05(+2.31%)
Sep 19, 2016 2.130 2.230 2.130 2.160 275,600 +0.01(+0.47%)
Sep 16, 2016 2.150 2.180 2.110 2.150 207,260 +0.00(+0.00%)
Sep 15, 2016 2.180 2.220 2.120 2.150 187,785 -0.07(-3.15%)
Sep 14, 2016 2.260 2.260 2.160 2.220 190,106 -0.02(-0.89%)
Sep 13, 2016 2.270 2.270 2.120 2.240 273,406 -0.03(-1.32%)
Sep 12, 2016 2.190 2.270 2.070 2.270 350,544 +0.06(+2.71%)
Sep 09, 2016 2.300 2.320 2.200 2.210 315,948 -0.13(-5.56%)
Sep 08, 2016 2.380 2.480 2.300 2.340 438,695 -0.08(-3.31%)
Sep 07, 2016 2.490 2.500 2.330 2.420 457,721 -0.05(-2.02%)
Sep 06, 2016 2.360 2.500 2.360 2.470 752,737 +0.19(+8.33%)
Sep 02, 2016 2.190 2.280 2.280 2.280 504,900 +0.19(+9.09%)
Sep 01, 2016 2.020 2.130 1.910 2.090 804,799 +0.04(+1.95%)
Aug 31, 2016 2.140 2.150 2.020 2.050 413,008 -0.12(-5.53%)
Aug 30, 2016 2.200 2.250 2.130 2.170 324,785 -0.09(-3.98%)
Aug 29, 2016 2.250 2.270 2.170 2.260 394,872 +0.01(+0.44%)
Aug 26, 2016 2.260 2.390 2.171 2.250 580,828 +0.05(+2.27%)
Aug 25, 2016 2.190 2.270 2.070 2.200 399,286 +0.04(+1.85%)
Aug 24, 2016 2.290 2.330 2.080 2.160 991,506 -0.13(-5.68%)
Aug 23, 2016 2.330 2.420 2.260 2.290 655,869 -0.06(-2.55%)
Aug 22, 2016 2.340 2.380 2.270 2.350 719,378 -0.06(-2.49%)
Aug 19, 2016 2.530 2.540 2.400 2.410 379,110 -0.15(-5.86%)
Aug 18, 2016 2.400 2.570 2.400 2.560 371,149 +0.13(+5.35%)
Aug 17, 2016 2.550 2.570 2.400 2.430 888,087 -0.16(-6.18%)
Aug 16, 2016 2.600 2.650 2.540 2.590 538,313 -0.18(-6.50%)
Aug 15, 2016 2.750 2.770 2.680 2.770 378,370 +0.02(+0.73%)
Aug 12, 2016 2.760 2.780 2.700 2.750 540,111 +0.01(+0.36%)
Aug 11, 2016 2.870 2.870 2.700 2.740 384,741 -0.06(-2.14%)
Aug 10, 2016 2.820 2.820 2.680 2.800 527,735 +0.07(+2.56%)
Aug 09, 2016 2.720 2.750 2.690 2.730 277,511 +0.05(+1.87%)
Aug 08, 2016 2.650 2.780 2.650 2.680 415,646 +0.05(+1.90%)
Aug 05, 2016 2.620 2.676 2.550 2.630 292,078 -0.06(-2.23%)
Aug 04, 2016 2.710 2.713 2.665 2.690 261,800 +0.01(+0.37%)
Aug 03, 2016 2.680 2.700 2.520 2.680 465,562 +0.00(+0.00%)
Aug 02, 2016 2.740 2.790 2.650 2.680 649,896 -0.06(-2.19%)
Aug 01, 2016 2.800 2.800 2.640 2.740 506,547 +0.00(+0.00%)
Jul 29, 2016 2.640 2.750 2.640 2.740 605,995 +0.07(+2.62%)
Jul 28, 2016 2.680 2.790 2.610 2.670 749,015 +0.01(+0.38%)
Jul 27, 2016 2.640 2.700 2.500 2.660 589,835 +0.07(+2.70%)
Jul 26, 2016 2.480 2.610 2.470 2.590 478,879 +0.07(+2.78%)
Jul 25, 2016 2.520 2.560 2.370 2.520 704,030 -0.04(-1.56%)
Jul 22, 2016 2.460 2.630 2.460 2.560 598,898 +0.04(+1.59%)
Jul 21, 2016 2.540 2.570 2.460 2.520 1,096,491 -0.08(-3.08%)
Jul 20, 2016 2.690 2.720 2.570 2.600 1,026,919 -0.21(-7.47%)
Jul 19, 2016 2.900 2.920 2.700 2.810 1,234,512 -0.15(-5.07%)
Jul 18, 2016 3.000 3.046 2.900 2.960 614,908 -0.12(-3.90%)
Jul 15, 2016 3.000 3.140 2.950 3.080 817,096 +0.10(+3.36%)
Jul 14, 2016 2.930 2.990 2.850 2.980 777,509 +0.01(+0.34%)
Jul 13, 2016 2.850 2.972 2.780 2.970 1,152,823 +0.13(+4.58%)
Jul 12, 2016 2.900 2.900 2.750 2.840 659,463 -0.07(-2.41%)
Jul 11, 2016 2.870 2.980 2.840 2.910 1,164,785 +0.04(+1.39%)
Jul 08, 2016 2.620 2.900 2.710 2.870 835,123 +0.16(+5.90%)
Jul 07, 2016 2.850 2.850 2.600 2.710 1,182,552 -0.14(-4.91%)
Jul 06, 2016 2.850 2.910 2.730 2.850 1,323,255 +0.13(+4.78%)
Jul 05, 2016 2.780 2.780 2.660 2.720 1,320,296 +0.08(+3.03%)
Jul 01, 2016 2.600 2.640 2.640 2.640 1,179,500 +0.21(+8.64%)
Jun 30, 2016 2.430 2.450 2.360 2.430 929,709 +0.08(+3.40%)
Jun 29, 2016 2.340 2.430 2.280 2.350 869,181 +0.08(+3.52%)
Jun 28, 2016 2.230 2.270 2.120 2.270 745,053 +0.04(+1.79%)
Jun 27, 2016 2.300 2.340 2.170 2.230 590,229 -0.04(-1.76%)
Jun 24, 2016 2.340 2.430 2.250 2.270 878,794 +0.03(+1.34%)
Jun 23, 2016 2.260 2.260 2.120 2.240 644,333 -0.02(-0.88%)
Jun 22, 2016 2.250 2.260 2.100 2.260 411,898 +0.02(+0.89%)
Jun 21, 2016 2.190 2.270 2.050 2.240 836,840 -0.11(-4.68%)
Jun 20, 2016 2.280 2.390 2.170 2.350 909,124 -0.10(-4.08%)
Jun 17, 2016 2.400 2.450 2.300 2.450 511,628 -0.02(-0.81%)
Jun 16, 2016 2.600 2.600 2.320 2.470 1,222,558 +0.12(+5.11%)
Jun 15, 2016 2.300 2.380 2.250 2.350 1,716,705 +0.11(+4.91%)
Jun 14, 2016 2.340 2.340 2.120 2.240 917,952 -0.05(-2.18%)
Jun 13, 2016 2.150 2.350 2.150 2.290 1,096,102 +0.20(+9.57%)
Jun 10, 2016 2.180 2.350 2.030 2.090 1,871,860 -0.09(-4.13%)
Jun 09, 2016 1.950 2.290 1.920 2.180 1,712,112 +0.24(+12.37%)
Jun 08, 2016 1.780 1.959 1.730 1.940 1,277,947 +0.25(+14.79%)
Jun 07, 2016 1.570 1.690 1.570 1.690 508,108 +0.10(+6.29%)
Jun 06, 2016 1.530 1.590 1.500 1.590 552,871 +0.11(+7.43%)
Jun 03, 2016 1.460 1.520 1.450 1.480 641,255 +0.09(+6.47%)
Jun 02, 2016 1.410 1.410 1.370 1.390 165,806 -0.01(-0.71%)
Jun 01, 2016 1.460 1.460 1.370 1.400 283,398 -0.06(-4.12%)
May 31, 2016 1.390 1.470 1.350 1.460 347,606 +0.09(+6.57%)
May 27, 2016 1.390 1.370 1.370 1.370 275,600 -0.01(-0.72%)
May 26, 2016 1.520 1.550 1.329 1.380 1,142,290 -0.09(-6.12%)
May 25, 2016 1.430 1.476 1.400 1.470 460,682 +0.04(+2.80%)
May 24, 2016 1.510 1.590 1.400 1.430 526,016 -0.17(-10.46%)
May 23, 2016 1.450 1.600 1.400 1.597 538,681 +0.14(+9.38%)
May 20, 2016 1.490 1.500 1.400 1.460 685,811 +0.01(+0.69%)
May 19, 2016 1.440 1.500 1.370 1.450 901,234 -0.06(-3.97%)
May 18, 2016 1.600 1.620 1.470 1.510 1,678,763 -0.09(-5.63%)
May 17, 2016 1.680 1.680 1.520 1.600 983,158 -0.08(-4.76%)
May 16, 2016 1.560 1.690 1.550 1.680 1,249,737 +0.18(+12.00%)
May 13, 2016 1.490 1.550 1.450 1.500 599,133 +0.04(+2.74%)
May 12, 2016 1.460 1.490 1.383 1.460 513,580 +0.05(+3.55%)
May 11, 2016 1.490 1.490 1.400 1.410 564,069 +0.05(+3.68%)
May 10, 2016 1.300 1.360 1.260 1.360 327,522 +0.08(+6.25%)
May 09, 2016 1.280 1.310 1.240 1.280 256,645 -0.06(-4.48%)
May 06, 2016 1.220 1.350 1.190 1.340 1,042,873 +0.13(+10.74%)
May 05, 2016 1.290 1.320 1.190 1.210 1,103,470 -0.06(-4.72%)
May 04, 2016 1.320 1.370 1.250 1.270 306,680 -0.06(-4.51%)
May 03, 2016 1.400 1.410 1.286 1.330 370,240 -0.04(-2.92%)
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.