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

(OP: MBGAF )

78.57 -0.83 (-1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 30, 2023 80.35 80.73 80.35 80.63 13,485 +1.33(+1.68%)
Jun 29, 2023 79.58 79.58 79.25 79.30 6,017 +0.12(+0.15%)
Jun 28, 2023 79.00 79.42 78.95 79.18 6,748 +0.13(+0.17%)
Jun 27, 2023 78.78 79.07 78.37 79.05 10,570 +0.55(+0.70%)
Jun 26, 2023 78.14 78.80 78.14 78.50 12,853 +0.03(+0.04%)
Jun 23, 2023 77.95 78.66 77.85 78.47 18,763 -0.73(-0.92%)
Jun 22, 2023 79.12 79.56 79.00 79.20 22,789 -2.11(-2.60%)
Jun 21, 2023 81.14 81.88 81.00 81.31 17,519 -0.75(-0.92%)
Jun 20, 2023 82.07 82.21 81.65 82.07 20,064 -0.79(-0.95%)
Jun 16, 2023 82.59 83.50 82.34 82.86 21,551 +0.50(+0.60%)
Jun 15, 2023 81.22 82.58 81.22 82.36 25,835 +0.80(+0.99%)
Jun 14, 2023 81.72 81.95 80.96 81.56 26,765 +1.29(+1.61%)
Jun 13, 2023 79.78 80.33 79.78 80.27 44,665 +0.93(+1.17%)
Jun 12, 2023 78.96 79.44 78.79 79.34 14,652 +1.29(+1.65%)
Jun 09, 2023 78.26 78.65 77.92 78.05 12,477 -0.73(-0.93%)
Jun 08, 2023 78.51 78.94 78.51 78.78 34,781 +1.35(+1.74%)
Jun 07, 2023 77.54 77.87 77.29 77.44 15,608 +0.27(+0.35%)
Jun 06, 2023 76.44 77.17 76.44 77.17 9,364 +0.18(+0.23%)
Jun 05, 2023 77.07 77.33 76.93 76.99 12,789 -0.27(-0.35%)
Jun 02, 2023 77.29 77.63 77.20 77.26 22,535 +1.06(+1.39%)
Jun 01, 2023 75.17 76.20 75.00 76.20 5,099 +1.38(+1.85%)
May 31, 2023 75.51 75.64 74.08 74.82 25,968 -1.60(-2.10%)
May 30, 2023 77.04 77.28 76.11 76.42 17,985 -0.22(-0.29%)
May 26, 2023 76.00 76.77 75.91 76.64 24,988 +1.08(+1.42%)
May 25, 2023 75.45 75.72 75.17 75.56 28,740 +0.44(+0.58%)
May 24, 2023 75.75 75.83 74.98 75.13 25,822 -1.02(-1.33%)
May 23, 2023 76.69 77.08 76.14 76.14 20,641 -1.04(-1.34%)
May 22, 2023 77.52 77.52 76.26 77.18 16,916 +0.24(+0.31%)
May 19, 2023 77.06 77.35 76.82 76.94 40,917 +0.89(+1.17%)
May 18, 2023 75.19 76.47 75.11 76.05 19,899 +1.54(+2.06%)
May 17, 2023 74.31 74.51 73.74 74.51 20,044 +1.37(+1.88%)
May 16, 2023 73.63 73.63 73.12 73.14 19,551 -0.87(-1.17%)
May 15, 2023 73.99 74.07 73.69 74.01 23,580 +0.42(+0.57%)
May 12, 2023 73.77 74.00 73.31 73.59 20,185 -0.21(-0.28%)
May 11, 2023 73.53 74.00 73.53 73.80 19,494 -0.60(-0.81%)
May 10, 2023 74.41 74.44 73.94 74.40 39,972 +0.86(+1.17%)
May 09, 2023 73.36 73.71 73.20 73.54 62,595 +0.09(+0.12%)
May 08, 2023 73.71 74.00 73.25 73.45 41,881 -0.08(-0.11%)
May 05, 2023 72.60 73.60 72.60 73.53 28,204 +1.78(+2.48%)
May 04, 2023 72.13 72.13 71.14 71.75 64,798 -6.15(-7.89%)
May 03, 2023 77.29 78.42 77.16 77.90 73,265 -0.10(-0.13%)
May 02, 2023 77.54 78.00 76.71 78.00 46,643 -0.45(-0.57%)
May 01, 2023 78.00 79.00 77.62 78.45 45,490 +0.09(+0.11%)
Apr 28, 2023 77.36 78.40 77.07 78.36 65,322 +0.77(+0.99%)
Apr 27, 2023 77.79 77.79 77.00 77.59 19,594 +0.64(+0.84%)
Apr 26, 2023 77.47 77.59 76.95 76.95 34,468 +0.54(+0.71%)
Apr 25, 2023 77.35 77.35 76.21 76.41 45,031 -0.93(-1.20%)
Apr 24, 2023 77.00 77.34 76.81 77.34 36,125 +1.14(+1.50%)
Apr 21, 2023 76.08 76.34 75.42 76.20 25,807 -0.55(-0.72%)
Apr 20, 2023 74.93 77.18 74.71 76.75 57,343 -0.61(-0.78%)
Apr 19, 2023 76.84 77.43 76.73 77.36 15,288 +0.28(+0.36%)
Apr 18, 2023 76.42 77.08 76.42 77.08 17,987 +1.12(+1.48%)
Apr 17, 2023 76.12 76.12 75.50 75.95 33,895 -1.36(-1.76%)
Apr 14, 2023 77.86 78.11 77.14 77.31 12,317 -0.03(-0.04%)
Apr 13, 2023 77.04 77.35 76.93 77.34 12,293 +1.09(+1.43%)
Apr 12, 2023 76.60 76.84 76.06 76.25 40,941 +0.80(+1.06%)
Apr 11, 2023 74.94 75.45 74.92 75.45 18,916 +1.14(+1.53%)
Apr 10, 2023 74.50 74.59 73.20 74.31 12,045 -0.23(-0.31%)
Apr 06, 2023 73.60 74.59 73.54 74.55 14,708 -0.34(-0.46%)
Apr 05, 2023 75.17 75.27 74.46 74.89 41,498 -2.28(-2.95%)
Apr 04, 2023 77.69 77.69 76.98 77.17 11,876 +0.09(+0.11%)
Apr 03, 2023 76.46 77.12 76.29 77.08 23,579 +0.20(+0.26%)
Mar 31, 2023 76.93 77.16 76.70 76.88 20,480 -0.70(-0.90%)
Mar 30, 2023 76.96 77.58 76.96 77.58 15,640 +1.32(+1.73%)
Mar 29, 2023 76.12 76.50 75.94 76.26 20,585 +0.71(+0.94%)
Mar 28, 2023 78.12 78.12 75.26 75.55 41,325 -1.76(-2.28%)
Mar 27, 2023 77.31 77.45 76.94 77.31 33,673 +2.16(+2.87%)
Mar 24, 2023 74.17 75.39 73.82 75.15 59,780 -0.94(-1.23%)
Mar 23, 2023 77.40 77.55 75.76 76.09 24,229 -0.69(-0.90%)
Mar 22, 2023 77.03 78.04 76.70 76.78 64,720 +0.66(+0.87%)
Mar 21, 2023 76.20 76.47 75.75 76.12 32,902 +1.90(+2.56%)
Mar 20, 2023 74.06 74.65 73.87 74.22 18,313 +0.16(+0.22%)
Mar 17, 2023 73.51 74.15 72.69 74.06 17,541 -1.04(-1.38%)
Mar 16, 2023 73.21 75.38 73.04 75.10 23,424 +0.08(+0.11%)
Mar 15, 2023 73.88 75.23 73.50 75.02 54,553 -3.20(-4.10%)
Mar 14, 2023 77.94 78.33 77.73 78.22 22,812 +0.97(+1.26%)
Mar 13, 2023 76.61 77.50 76.50 77.25 16,070 -0.75(-0.96%)
Mar 10, 2023 78.40 78.86 77.99 78.00 14,801 -0.38(-0.48%)
Mar 09, 2023 78.98 79.30 78.25 78.38 14,366 -1.12(-1.42%)
Mar 08, 2023 79.36 79.51 79.01 79.50 17,995 +0.35(+0.44%)
Mar 07, 2023 80.85 80.86 79.06 79.15 13,304 -1.73(-2.14%)
Mar 06, 2023 80.89 81.08 80.61 80.88 14,290 +0.73(+0.91%)
Mar 03, 2023 79.57 80.70 79.55 80.15 44,592 +1.85(+2.36%)
Mar 02, 2023 77.38 78.47 77.35 78.30 20,728 -0.09(-0.11%)
Mar 01, 2023 78.55 78.85 77.98 78.39 8,735 +1.44(+1.87%)
Feb 28, 2023 77.48 77.59 76.83 76.95 13,114 -0.17(-0.23%)
Feb 27, 2023 76.88 77.22 76.82 77.12 14,709 +1.08(+1.43%)
Feb 24, 2023 77.15 77.15 75.85 76.04 22,903 -3.06(-3.87%)
Feb 23, 2023 78.91 79.14 78.42 79.10 10,997 +0.62(+0.79%)
Feb 22, 2023 79.00 79.02 78.37 78.48 24,066 -0.82(-1.04%)
Feb 21, 2023 79.65 79.67 79.00 79.30 34,014 -0.73(-0.91%)
Feb 17, 2023 79.53 80.46 79.27 80.03 49,028 +1.23(+1.56%)
Feb 16, 2023 76.97 78.80 76.74 78.80 31,473 +1.22(+1.58%)
Feb 15, 2023 77.00 77.58 76.88 77.58 13,271 +0.26(+0.33%)
Feb 14, 2023 76.85 77.59 76.55 77.32 17,433 +0.47(+0.61%)
Feb 13, 2023 76.18 76.92 76.18 76.85 24,903 -0.15(-0.19%)
Feb 10, 2023 77.28 77.28 76.58 77.00 12,152 -0.89(-1.14%)
Feb 09, 2023 78.14 78.83 77.76 77.89 17,156 +0.60(+0.78%)
Feb 08, 2023 77.25 77.64 76.85 77.29 121,488 -0.42(-0.54%)
Feb 07, 2023 76.78 77.71 76.67 77.71 14,714 +0.71(+0.92%)
Feb 06, 2023 76.65 77.32 76.50 77.00 22,352 -0.61(-0.79%)
Feb 03, 2023 78.15 78.35 77.26 77.61 55,932 -1.23(-1.56%)
Feb 02, 2023 78.18 79.60 78.18 78.84 28,610 +1.73(+2.24%)
Feb 01, 2023 75.81 77.42 75.52 77.11 21,720 +2.69(+3.61%)
Jan 31, 2023 73.52 74.42 73.30 74.42 12,839 +0.94(+1.27%)
Jan 30, 2023 74.04 74.04 73.19 73.49 26,780 -1.45(-1.93%)
Jan 27, 2023 74.31 75.12 74.22 74.94 23,947 +0.36(+0.49%)
Jan 26, 2023 74.85 74.85 73.97 74.58 24,116 +0.42(+0.57%)
Jan 25, 2023 73.55 74.24 73.03 74.15 22,178 +0.26(+0.35%)
Jan 24, 2023 73.10 73.90 72.72 73.89 48,403 +0.44(+0.60%)
Jan 23, 2023 72.25 73.45 72.25 73.45 25,687 +1.83(+2.55%)
Jan 20, 2023 70.73 71.71 70.73 71.62 10,574 +0.22(+0.31%)
Jan 19, 2023 71.58 71.58 70.66 71.40 28,383 -1.42(-1.95%)
Jan 18, 2023 73.14 73.54 72.38 72.82 18,327 +0.24(+0.33%)
Jan 17, 2023 72.95 73.47 72.45 72.58 21,594 -0.37(-0.51%)
Jan 13, 2023 72.58 73.00 72.23 72.95 40,318 -2.01(-2.68%)
Jan 12, 2023 74.43 75.12 73.70 74.96 18,564 +1.40(+1.90%)
Jan 11, 2023 73.74 73.74 73.11 73.56 24,001 +0.49(+0.67%)
Jan 10, 2023 72.66 73.09 72.31 73.07 18,026 +1.07(+1.49%)
Jan 09, 2023 72.22 72.55 72.00 72.00 42,547 +0.84(+1.18%)
Jan 06, 2023 69.00 71.21 68.88 71.16 24,035 +1.16(+1.66%)
Jan 05, 2023 69.94 70.35 69.81 70.00 13,227 +0.25(+0.35%)
Jan 04, 2023 69.39 70.16 69.39 69.75 23,936 +1.98(+2.92%)
Jan 03, 2023 67.97 68.59 67.50 67.77 18,624 +2.37(+3.62%)
Dec 30, 2022 65.95 65.95 65.14 65.40 13,547 -0.79(-1.20%)
Dec 29, 2022 65.78 66.35 65.32 66.19 23,788 +1.39(+2.14%)
Dec 28, 2022 65.84 65.84 64.76 64.81 16,657 -1.09(-1.66%)
Dec 27, 2022 65.65 66.02 65.32 65.90 15,974 +0.86(+1.32%)
Dec 23, 2022 65.00 65.52 64.73 65.04 18,173 +0.04(+0.06%)
Dec 22, 2022 65.62 65.62 64.17 65.00 27,057 -1.52(-2.29%)
Dec 21, 2022 66.36 66.74 66.20 66.52 18,758 +0.47(+0.71%)
Dec 20, 2022 65.70 66.33 65.58 66.05 18,872 -0.02(-0.02%)
Dec 19, 2022 65.99 66.81 65.95 66.06 18,051 +0.25(+0.37%)
Dec 16, 2022 66.28 66.34 65.50 65.82 17,705 -0.40(-0.60%)
Dec 15, 2022 67.70 67.84 65.91 66.22 36,495 -2.48(-3.61%)
Dec 14, 2022 68.61 69.19 68.23 68.70 21,020 -0.03(-0.04%)
Dec 13, 2022 69.78 69.79 68.19 68.73 26,686 +0.86(+1.27%)
Dec 12, 2022 67.83 67.93 67.34 67.87 27,903 -0.12(-0.18%)
Dec 09, 2022 67.73 68.49 67.73 68.00 23,395 +1.31(+1.97%)
Dec 08, 2022 66.36 66.81 66.07 66.68 13,490 +0.20(+0.30%)
Dec 07, 2022 67.14 67.14 66.25 66.48 17,529 +0.02(+0.02%)
Dec 06, 2022 68.51 68.51 66.21 66.47 27,976 -0.97(-1.44%)
Dec 05, 2022 67.89 67.89 67.03 67.44 32,840 -0.23(-0.35%)
Dec 02, 2022 67.59 67.84 66.71 67.67 34,008 +0.03(+0.04%)
Dec 01, 2022 67.76 67.87 67.05 67.64 40,214 -0.17(-0.25%)
Nov 30, 2022 66.83 68.00 66.20 67.81 38,781 +2.97(+4.57%)
Nov 29, 2022 64.27 65.02 64.27 64.85 21,864 +1.45(+2.29%)
Nov 28, 2022 64.21 64.42 63.38 63.40 47,481 -1.59(-2.45%)
Nov 25, 2022 64.75 65.00 64.68 64.99 19,667 +0.24(+0.37%)
Nov 23, 2022 63.79 64.79 63.79 64.75 27,984 +0.43(+0.66%)
Nov 22, 2022 63.93 64.32 63.71 64.32 39,812 +0.67(+1.06%)
Nov 21, 2022 63.75 63.91 63.36 63.65 43,389 -0.71(-1.10%)
Nov 18, 2022 64.29 64.53 21.17 64.36 45,901 +1.54(+2.45%)
Nov 17, 2022 61.91 62.85 61.79 62.82 68,417 -1.18(-1.84%)
Nov 16, 2022 64.10 64.29 63.51 64.00 178,206 -2.88(-4.31%)
Nov 15, 2022 67.62 67.94 65.46 66.88 73,302 +0.13(+0.19%)
Nov 14, 2022 66.84 67.69 66.75 66.75 57,374 -0.94(-1.39%)
Nov 11, 2022 66.03 67.80 66.03 67.69 29,491 +3.14(+4.87%)
Nov 10, 2022 62.81 64.55 62.40 64.55 42,235 +5.00(+8.39%)
Nov 09, 2022 60.11 60.56 59.55 59.55 27,868 -1.66(-2.71%)
Nov 08, 2022 60.61 61.31 60.38 61.21 23,659 +1.15(+1.91%)
Nov 07, 2022 59.64 60.24 59.50 60.06 29,939 +0.40(+0.67%)
Nov 04, 2022 57.80 59.66 57.80 59.66 31,648 +4.06(+7.30%)
Nov 03, 2022 55.70 56.12 55.47 55.60 35,652 -1.30(-2.28%)
Nov 02, 2022 58.00 58.22 56.76 56.90 24,891 -1.60(-2.73%)
Nov 01, 2022 59.07 59.31 57.93 58.50 37,610 +0.63(+1.08%)
Oct 31, 2022 57.75 58.12 57.50 57.87 13,790 -0.63(-1.08%)
Oct 28, 2022 57.71 58.51 57.53 58.50 46,932 -0.09(-0.15%)
Oct 27, 2022 59.00 59.40 58.51 58.59 28,785 -0.49(-0.83%)
Oct 26, 2022 58.29 59.50 58.07 59.08 79,593 +0.11(+0.19%)
Oct 25, 2022 57.29 58.97 57.16 58.97 55,553 +1.02(+1.76%)
Oct 24, 2022 57.35 58.02 57.06 57.95 114,461 +1.07(+1.88%)
Oct 21, 2022 55.83 56.90 54.87 56.88 30,729 +1.36(+2.45%)
Oct 20, 2022 56.17 56.82 55.29 55.52 76,186 -0.59(-1.05%)
Oct 19, 2022 56.20 56.40 55.80 56.11 30,186 -0.19(-0.34%)
Oct 18, 2022 56.88 57.01 55.97 56.30 20,950 +1.90(+3.49%)
Oct 17, 2022 53.53 54.55 53.53 54.40 33,607 +2.15(+4.11%)
Oct 14, 2022 53.20 53.45 52.20 52.25 137,893 -0.84(-1.58%)
Oct 13, 2022 50.57 53.20 50.20 53.09 52,678 +1.97(+3.85%)
Oct 12, 2022 50.77 51.48 50.76 51.12 14,067 +0.14(+0.27%)
Oct 11, 2022 50.77 51.85 50.60 50.98 17,881 +0.10(+0.21%)
Oct 10, 2022 50.84 51.59 50.25 50.88 121,444 -0.12(-0.23%)
Oct 07, 2022 51.70 51.95 50.88 50.99 31,166 -1.68(-3.20%)
Oct 06, 2022 52.49 53.00 52.44 52.67 44,793 -0.12(-0.24%)
Oct 05, 2022 52.01 53.25 51.55 52.80 104,127 -2.10(-3.83%)
Oct 04, 2022 52.81 54.99 52.81 54.90 49,549 +2.71(+5.18%)
Oct 03, 2022 51.24 52.33 50.85 52.19 46,570 +1.48(+2.93%)
Sep 30, 2022 50.00 51.49 49.94 50.71 38,250 -0.70(-1.36%)
Sep 29, 2022 51.36 51.66 50.40 51.41 73,688 -2.35(-4.37%)
Sep 28, 2022 51.73 53.76 51.73 53.76 46,426 +1.59(+3.04%)
Sep 27, 2022 53.44 53.44 51.66 52.17 96,838 -0.61(-1.16%)
Sep 26, 2022 53.31 53.79 52.50 52.78 16,941 +0.32(+0.61%)
Sep 23, 2022 53.23 53.23 52.01 52.46 35,619 -3.16(-5.67%)
Sep 22, 2022 55.85 55.85 55.05 55.62 21,328 -0.07(-0.13%)
Sep 21, 2022 55.94 57.11 55.69 55.69 18,220 -1.00(-1.76%)
Sep 20, 2022 56.80 57.35 56.13 56.69 15,485 -1.19(-2.06%)
Sep 19, 2022 54.95 58.00 54.95 57.88 12,613 +0.71(+1.24%)
Sep 16, 2022 56.21 57.34 55.47 57.17 19,214 -0.01(-0.02%)
Sep 15, 2022 56.76 57.76 56.76 57.18 10,630 -0.25(-0.44%)
Sep 14, 2022 57.15 57.99 56.96 57.43 21,403 -0.11(-0.19%)
Sep 13, 2022 57.75 60.08 57.46 57.54 40,455 -2.42(-4.04%)
Sep 12, 2022 58.86 60.13 56.61 59.96 44,943 +3.13(+5.52%)
Sep 09, 2022 56.11 56.85 54.82 56.83 17,611 +1.91(+3.47%)
Sep 08, 2022 54.47 54.97 53.91 54.92 27,161 -1.34(-2.38%)
Sep 07, 2022 54.52 56.42 54.52 56.26 28,517 +1.87(+3.44%)
Sep 06, 2022 54.40 54.80 53.94 54.39 19,735 -1.04(-1.88%)
Sep 02, 2022 56.85 57.79 55.20 55.43 35,700 +0.24(+0.43%)
Sep 01, 2022 55.68 55.68 54.48 55.19 75,307 -1.17(-2.08%)
Aug 31, 2022 56.75 57.16 56.15 56.36 23,820 -0.39(-0.69%)
Aug 30, 2022 57.37 57.55 56.60 56.75 26,123 +0.51(+0.91%)
Aug 29, 2022 55.68 56.40 55.12 56.24 94,737 +1.81(+3.33%)
Aug 26, 2022 57.36 57.36 54.41 54.43 94,624 -2.08(-3.67%)
Aug 25, 2022 55.88 56.55 55.50 56.51 34,248 +0.77(+1.37%)
Aug 24, 2022 55.37 55.80 55.08 55.74 54,471 -0.58(-1.04%)
Aug 23, 2022 56.01 56.95 55.96 56.32 35,973 +0.89(+1.61%)
Aug 22, 2022 56.35 56.35 55.19 55.43 46,868 -2.77(-4.76%)
Aug 19, 2022 59.55 59.55 58.20 58.20 35,376 -2.70(-4.43%)
Aug 18, 2022 60.58 61.25 60.58 60.90 8,926 -0.91(-1.47%)
Aug 17, 2022 61.37 61.81 61.00 61.81 12,077 -0.55(-0.88%)
Aug 16, 2022 61.74 62.60 61.66 62.36 19,602 +0.48(+0.78%)
Aug 15, 2022 61.54 62.00 61.34 61.88 18,539 -1.04(-1.65%)
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.