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
European Metals Holdings Ltd
(OP:
EMHLF
)
0.2490
UNCHANGED
Last Price
Updated: 10:18 AM EDT, May 8, 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 30, 2021
1.200
1.230
1.170
1.200
30,650
+0.03(+2.56%)
Jul 29, 2021
1.190
1.190
1.160
1.170
25,037
-0.03(-2.30%)
Jul 28, 2021
1.130
1.200
1.130
1.198
189,364
+0.13(+12.44%)
Jul 27, 2021
1.110
1.110
1.050
1.065
29,616
+0.00(+0.47%)
Jul 26, 2021
0.9900
1.060
0.9843
1.060
43,698
+0.06(+6.00%)
Jul 23, 2021
1.010
1.025
0.9960
1.000
15,189
-0.03(-2.91%)
Jul 22, 2021
1.030
1.090
1.020
1.030
35,756
+0.00(+0.00%)
Jul 21, 2021
1.010
1.030
1.010
1.030
34,699
+0.00(+0.00%)
Jul 20, 2021
1.000
1.030
1.000
1.030
127,952
-0.01(-0.96%)
Jul 19, 2021
1.060
1.120
1.010
1.040
104,019
-0.09(-7.96%)
Jul 16, 2021
1.170
1.170
1.130
1.130
25,538
-0.09(-7.38%)
Jul 15, 2021
1.190
1.220
1.190
1.220
4,348
-0.01(-0.81%)
Jul 14, 2021
1.180
1.230
1.180
1.230
1,900
+0.04(+3.80%)
Jul 13, 2021
1.150
1.210
1.140
1.185
64,593
-0.04(-3.66%)
Jul 12, 2021
1.230
1.230
1.210
1.230
5,834
+0.03(+2.50%)
Jul 09, 2021
1.240
1.240
1.200
1.200
5,480
+0.00(+0.00%)
Jul 08, 2021
1.195
1.200
1.140
1.200
5,732
+0.03(+2.56%)
Jul 07, 2021
1.230
1.250
1.150
1.170
52,515
-0.01(-0.85%)
Jul 06, 2021
1.225
1.225
1.150
1.180
12,813
-0.02(-1.67%)
Jul 02, 2021
1.200
1.220
1.200
1.200
86,179
-0.01(-0.83%)
Jul 01, 2021
1.150
1.210
1.150
1.210
1,170
+0.00(+0.00%)
Jun 30, 2021
1.200
1.230
1.150
1.210
31,159
+0.01(+0.83%)
Jun 29, 2021
1.150
1.250
1.150
1.200
15,401
+0.06(+5.26%)
Jun 28, 2021
1.220
1.220
1.140
1.140
59,090
+0.02(+1.79%)
Jun 25, 2021
1.100
1.150
1.100
1.120
49,780
+0.02(+1.81%)
Jun 24, 2021
1.120
1.150
1.100
1.100
17,526
-0.01(-0.90%)
Jun 23, 2021
1.120
1.135
1.090
1.110
13,544
-0.01(-0.89%)
Jun 22, 2021
1.105
1.140
1.105
1.120
4,796
+0.01(+0.90%)
Jun 21, 2021
1.190
1.190
1.100
1.110
101,512
-0.05(-4.31%)
Jun 18, 2021
1.170
1.196
1.120
1.160
33,577
+0.01(+0.87%)
Jun 17, 2021
1.185
1.185
1.120
1.150
11,965
-0.03(-2.54%)
Jun 16, 2021
1.110
1.240
1.110
1.180
57,229
-0.02(-1.67%)
Jun 15, 2021
1.260
1.260
1.170
1.200
63,585
-0.10(-7.69%)
Jun 14, 2021
1.300
1.340
1.240
1.300
72,922
+0.02(+1.29%)
Jun 11, 2021
1.330
1.330
1.260
1.284
31,459
+0.00(+0.27%)
Jun 10, 2021
1.350
1.360
1.250
1.280
77,048
+0.04(+3.23%)
Jun 09, 2021
1.160
1.260
1.160
1.240
54,967
+0.06(+5.53%)
Jun 08, 2021
1.140
1.200
1.140
1.175
12,071
+0.01(+0.86%)
Jun 07, 2021
1.150
1.200
1.100
1.165
112,346
+0.08(+7.87%)
Jun 04, 2021
1.140
1.140
1.080
1.080
5,387
+0.01(+0.93%)
Jun 03, 2021
1.110
1.110
1.050
1.070
28,800
+0.02(+1.42%)
Jun 02, 2021
1.025
1.090
1.025
1.055
118,935
+0.05(+5.49%)
Jun 01, 2021
1.020
1.040
1.000
1.000
60,145
-0.01(-0.98%)
May 28, 2021
0.9188
1.010
0.9188
1.010
36,500
+0.06(+6.32%)
May 27, 2021
0.9500
1.010
0.9500
0.9500
107,147
+0.00(+0.00%)
May 26, 2021
0.9500
0.9500
0.9076
0.9500
23,385
-0.01(-0.52%)
May 25, 2021
1.010
1.010
0.9200
0.9550
63,606
-0.03(-2.56%)
May 24, 2021
0.9600
0.9900
0.9390
0.9801
74,309
+0.03(+3.17%)
May 21, 2021
0.9500
1.000
0.9500
0.9500
11,890
-0.06(-5.94%)
May 20, 2021
1.010
1.010
0.9720
1.010
12,188
+0.01(+1.00%)
May 19, 2021
1.020
1.090
0.9763
1.000
52,035
+0.01(+0.50%)
May 18, 2021
0.8700
1.040
0.8060
0.9950
80,203
+0.03(+2.59%)
May 17, 2021
0.9700
1.000
0.9200
0.9699
19,153
-0.01(-1.03%)
May 14, 2021
0.9600
0.9900
0.9400
0.9800
23,376
+0.00(+0.00%)
May 13, 2021
0.9133
1.000
0.9133
0.9800
67,741
-0.02(-2.00%)
May 12, 2021
0.9900
1.020
0.9800
1.000
64,109
-0.01(-0.99%)
May 11, 2021
1.020
1.020
0.9800
1.010
33,913
-0.01(-0.98%)
May 10, 2021
1.010
1.070
1.010
1.020
68,803
-0.04(-3.77%)
May 07, 2021
1.030
1.070
1.010
1.060
25,357
+0.05(+4.95%)
May 06, 2021
1.040
1.065
1.000
1.010
47,980
+0.00(+0.00%)
May 05, 2021
1.030
1.030
0.9800
1.010
47,289
+0.00(+0.00%)
May 04, 2021
1.000
1.010
0.9732
1.010
43,360
+0.01(+1.00%)
May 03, 2021
1.055
1.055
1.000
1.000
72,187
-0.06(-5.66%)
Apr 30, 2021
1.050
1.060
1.050
1.060
12,500
-0.02(-1.85%)
Apr 29, 2021
1.070
1.080
1.050
1.080
7,955
+0.02(+1.89%)
Apr 28, 2021
1.080
1.090
1.060
1.060
57,881
-0.03(-2.75%)
Apr 27, 2021
1.095
1.130
1.060
1.090
68,040
-0.01(-0.91%)
Apr 26, 2021
1.090
1.100
1.060
1.100
49,501
+0.00(+0.00%)
Apr 23, 2021
1.070
1.150
1.070
1.100
57,000
+0.03(+2.80%)
Apr 22, 2021
1.090
1.120
1.060
1.070
13,365
-0.06(-5.27%)
Apr 21, 2021
1.100
1.130
1.095
1.129
11,329
+0.04(+3.62%)
Apr 20, 2021
1.175
1.200
1.090
1.090
34,245
-0.07(-6.44%)
Apr 19, 2021
1.170
1.190
1.150
1.165
10,275
+0.01(+0.43%)
Apr 16, 2021
1.170
1.200
1.160
1.160
38,800
+0.01(+0.87%)
Apr 15, 2021
1.220
1.220
1.140
1.150
38,489
+0.00(+0.00%)
Apr 14, 2021
1.200
1.250
1.150
1.150
64,248
-0.07(-5.74%)
Apr 13, 2021
1.200
1.235
1.170
1.220
99,612
-0.01(-0.81%)
Apr 12, 2021
1.290
1.290
1.220
1.230
189,525
-0.06(-4.65%)
Apr 09, 2021
1.290
1.290
1.200
1.290
42,300
+0.07(+5.74%)
Apr 08, 2021
1.200
1.250
1.150
1.220
55,958
+0.07(+6.09%)
Apr 07, 2021
1.280
1.280
1.150
1.150
86,321
-0.04(-3.36%)
Apr 06, 2021
1.230
1.230
1.150
1.190
46,557
-0.03(-2.46%)
Apr 05, 2021
1.190
1.240
1.170
1.220
24,167
+0.04(+3.83%)
Apr 01, 2021
1.150
1.200
1.150
1.175
72,300
-0.00(-0.42%)
Mar 31, 2021
1.200
1.200
1.130
1.180
83,788
-0.03(-2.48%)
Mar 30, 2021
1.210
1.240
1.150
1.210
88,619
-0.04(-3.20%)
Mar 29, 2021
1.250
1.290
1.210
1.250
140,933
-0.02(-1.57%)
Mar 26, 2021
1.295
1.300
1.260
1.270
48,400
-0.03(-2.31%)
Mar 25, 2021
1.260
1.350
1.250
1.300
51,702
-0.05(-3.70%)
Mar 24, 2021
1.360
1.360
1.250
1.350
144,453
-0.02(-1.46%)
Mar 23, 2021
1.410
1.410
1.350
1.370
53,973
-0.04(-2.84%)
Mar 22, 2021
1.490
1.490
1.380
1.410
146,602
-0.03(-2.08%)
Mar 19, 2021
1.430
1.460
1.410
1.440
182,500
-0.02(-1.37%)
Mar 18, 2021
1.390
1.490
1.370
1.460
200,763
+0.08(+5.80%)
Mar 17, 2021
1.390
1.430
1.350
1.380
170,061
-0.02(-1.43%)
Mar 16, 2021
1.350
1.490
1.350
1.400
159,944
-0.03(-2.10%)
Mar 15, 2021
1.400
1.450
1.370
1.430
126,644
+0.10(+7.92%)
Mar 12, 2021
1.250
1.400
1.240
1.325
190,300
+0.07(+6.00%)
Mar 11, 2021
1.205
1.280
1.120
1.250
174,993
+0.15(+13.64%)
Mar 10, 2021
1.180
1.200
1.100
1.100
54,627
-0.02(-1.79%)
Mar 09, 2021
1.130
1.150
1.090
1.120
58,105
+0.03(+2.75%)
Mar 08, 2021
1.120
1.150
1.073
1.090
72,575
+0.01(+0.46%)
Mar 05, 2021
1.150
1.185
1.055
1.085
299,800
-0.08(-7.26%)
Mar 04, 2021
1.240
1.240
1.090
1.170
255,369
-0.04(-3.31%)
Mar 03, 2021
1.210
1.250
1.180
1.210
354,525
+0.06(+5.22%)
Mar 02, 2021
1.160
1.160
1.090
1.150
88,886
+0.05(+4.55%)
Mar 01, 2021
1.100
1.110
1.030
1.100
220,009
+0.03(+2.80%)
Feb 26, 2021
1.080
1.090
1.000
1.070
203,000
+0.04(+3.38%)
Feb 25, 2021
1.040
1.090
0.9813
1.035
191,837
-0.02(-1.43%)
Feb 24, 2021
0.9800
1.080
0.9690
1.050
179,230
+0.01(+0.96%)
Feb 23, 2021
1.080
1.110
0.9900
1.040
251,969
-0.06(-5.41%)
Feb 22, 2021
1.100
1.120
1.070
1.099
143,395
-0.02(-1.83%)
Feb 19, 2021
1.120
1.120
1.030
1.120
206,200
+0.09(+8.47%)
Feb 18, 2021
1.080
1.120
1.022
1.032
193,347
-0.06(-5.28%)
Feb 17, 2021
1.100
1.170
1.071
1.090
208,892
+0.01(+0.93%)
Feb 16, 2021
1.110
1.110
1.030
1.080
287,872
+0.02(+1.89%)
Feb 12, 2021
1.100
1.100
1.000
1.060
167,200
-0.07(-6.19%)
Feb 11, 2021
1.110
1.140
1.035
1.130
462,862
-0.03(-2.59%)
Feb 10, 2021
1.120
1.170
1.000
1.160
371,871
-0.01(-0.43%)
Feb 09, 2021
1.220
1.250
1.120
1.165
407,816
+0.07(+6.39%)
Feb 08, 2021
0.9050
1.170
0.8800
1.095
719,106
+0.16(+16.49%)
Feb 05, 2021
0.9050
0.9488
0.8735
0.9400
22,900
-0.01(-0.95%)
Feb 04, 2021
0.9605
0.9605
0.8800
0.9490
59,929
-0.00(-0.11%)
Feb 03, 2021
0.8757
0.9700
0.8757
0.9500
273,894
+0.09(+10.47%)
Feb 02, 2021
0.7900
0.8600
0.7800
0.8600
343,774
+0.07(+8.86%)
Feb 01, 2021
0.8013
0.8218
0.7131
0.7900
263,120
-0.03(-4.24%)
Jan 29, 2021
0.8695
0.8695
0.8071
0.8250
122,800
-0.04(-4.60%)
Jan 28, 2021
0.8500
0.9047
0.8500
0.8648
77,201
+0.01(+1.74%)
Jan 27, 2021
0.9500
0.9505
0.8500
0.8500
96,601
-0.10(-10.62%)
Jan 26, 2021
0.9617
0.9620
0.9000
0.9510
167,168
+0.03(+3.69%)
Jan 25, 2021
0.8800
0.9960
0.8478
0.9172
225,420
+0.03(+3.64%)
Jan 22, 2021
0.8430
0.9000
0.8333
0.8850
71,500
+0.03(+2.91%)
Jan 21, 2021
0.8543
0.9162
0.8400
0.8600
245,186
-0.08(-8.51%)
Jan 20, 2021
0.9893
1.000
0.9100
0.9400
180,443
-0.08(-7.84%)
Jan 19, 2021
1.020
1.020
0.9600
1.020
312,691
-0.04(-3.77%)
Jan 15, 2021
1.150
1.150
1.050
1.060
137,400
-0.09(-7.83%)
Jan 14, 2021
1.150
1.160
1.090
1.150
182,353
+0.04(+3.60%)
Jan 13, 2021
1.065
1.110
1.060
1.110
205,343
+0.04(+3.26%)
Jan 12, 2021
1.090
1.090
1.030
1.075
281,896
-0.06(-5.70%)
Jan 11, 2021
1.170
1.170
1.100
1.140
92,293
-0.02(-1.72%)
Jan 08, 2021
1.120
1.160
1.080
1.160
153,400
+0.08(+7.41%)
Jan 07, 2021
1.020
1.110
0.9506
1.080
346,610
+0.11(+10.77%)
Jan 06, 2021
0.9500
1.010
0.9393
0.9750
372,987
+0.02(+1.56%)
Jan 05, 2021
1.010
1.010
0.9420
0.9600
132,436
-0.03(-2.64%)
Jan 04, 2021
0.9130
0.9900
0.9130
0.9860
157,023
+0.13(+14.65%)
Dec 31, 2020
0.8600
0.8600
0.8600
63,089
+0.01(+1.18%)
Dec 30, 2020
0.8148
0.8500
0.8100
0.8500
63,089
+0.01(+0.83%)
Dec 29, 2020
0.8589
0.8600
0.8000
0.8430
112,427
+0.01(+1.57%)
Dec 28, 2020
0.9000
0.9930
0.8300
0.8300
126,399
-0.03(-3.49%)
Dec 24, 2020
0.8800
0.9500
0.8400
0.8600
218,500
+0.03(+3.49%)
Dec 23, 2020
0.7935
0.8410
0.7500
0.8310
511,647
+0.08(+10.45%)
Dec 22, 2020
0.6700
0.7524
0.6700
0.7524
220,505
+0.05(+7.49%)
Dec 21, 2020
0.6734
0.7210
0.6500
0.7000
57,880
+0.05(+7.69%)
Dec 18, 2020
0.7075
0.7075
0.6500
0.6500
45,100
-0.03(-4.62%)
Dec 17, 2020
0.6514
0.6825
0.6500
0.6815
51,650
+0.02(+2.56%)
Dec 16, 2020
0.7686
0.7686
0.6635
0.6645
152,363
-0.07(-9.84%)
Dec 15, 2020
0.8170
0.8170
0.7010
0.7370
125,787
+0.12(+18.87%)
Dec 14, 2020
0.6798
0.6808
0.6100
0.6200
56,243
-0.02(-3.13%)
Dec 11, 2020
0.6620
0.6739
0.6200
0.6400
161,500
-0.00(-0.19%)
Dec 10, 2020
0.6260
0.6623
0.6260
0.6412
108,395
+0.02(+2.59%)
Dec 09, 2020
0.6400
0.6688
0.6100
0.6250
60,932
+0.04(+5.93%)
Dec 08, 2020
0.5900
0.6200
0.5723
0.5900
53,582
+0.03(+5.36%)
Dec 07, 2020
0.5460
0.6090
0.5460
0.5600
104,393
+0.01(+1.82%)
Dec 04, 2020
0.5390
0.6120
0.5390
0.5500
29,100
-0.01(-1.79%)
Dec 03, 2020
0.5800
0.5990
0.5500
0.5600
46,486
-0.02(-4.27%)
Dec 02, 2020
0.5900
0.5900
0.5500
0.5850
128,417
-0.01(-0.85%)
Dec 01, 2020
0.5600
0.5950
0.5500
0.5900
34,280
+0.03(+5.36%)
Nov 30, 2020
0.6000
0.6080
0.5500
0.5600
100,025
+0.00(+0.00%)
Nov 27, 2020
0.5900
0.5900
0.5260
0.5600
77,800
-0.01(-1.75%)
Nov 25, 2020
0.6250
0.6250
0.5600
0.5700
158,000
-0.04(-6.56%)
Nov 24, 2020
0.5800
0.6100
0.5500
0.6100
89,679
+0.04(+7.02%)
Nov 23, 2020
0.6450
0.6450
0.5600
0.5700
192,539
-0.02(-3.39%)
Nov 20, 2020
0.6450
0.6500
0.5800
0.5900
90,800
-0.01(-1.67%)
Nov 19, 2020
0.6030
0.6900
0.6000
0.6000
118,043
-0.09(-13.04%)
Nov 18, 2020
0.6000
0.7500
0.5700
0.6900
400,497
+0.07(+11.29%)
Nov 17, 2020
0.5300
2.650
0.5100
0.6200
329,062
+0.04(+6.90%)
Nov 16, 2020
0.5200
0.6000
0.5100
0.5800
175,646
+0.09(+18.37%)
Nov 13, 2020
0.4900
0.5100
0.4800
0.4900
121,200
+0.01(+2.08%)
Nov 12, 2020
0.5900
0.6000
0.4720
0.4800
70,425
+0.02(+4.35%)
Nov 11, 2020
0.5000
0.5510
0.4600
0.4600
97,579
-0.06(-11.54%)
Nov 10, 2020
0.5500
0.6200
0.4500
0.5200
439,840
-0.08(-13.33%)
Nov 09, 2020
0.6500
0.6500
0.4000
0.6000
454,371
+0.02(+3.45%)
Nov 06, 2020
0.4800
0.7100
0.4200
0.5800
709,100
+0.12(+26.09%)
Nov 05, 2020
0.7100
0.8000
0.3900
0.4600
578,421
+0.14(+43.75%)
Nov 04, 2020
0.3150
0.3500
0.3150
0.3200
171,808
+0.02(+5.16%)
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.