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
(NY:
MUX
)
12.26
+0.32 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
9.730
10.11
9.560
9.860
1,427,337
+0.23(+2.39%)
Mar 27, 2024
9.120
9.660
9.100
9.630
1,083,910
+0.56(+6.17%)
Mar 26, 2024
9.480
9.480
9.010
9.070
537,277
-0.01(-0.11%)
Mar 25, 2024
8.920
9.540
8.903
9.080
1,132,956
+0.30(+3.42%)
Mar 22, 2024
8.730
8.960
8.611
8.780
434,897
+0.00(+0.00%)
Mar 21, 2024
9.190
9.280
8.640
8.780
867,456
-0.20(-2.23%)
Mar 20, 2024
8.370
9.050
8.300
8.980
1,237,346
+0.61(+7.29%)
Mar 19, 2024
8.380
8.900
8.340
8.370
1,603,543
-0.09(-1.06%)
Mar 18, 2024
8.520
8.590
8.230
8.460
1,000,312
-0.14(-1.63%)
Mar 15, 2024
8.500
8.780
8.320
8.600
641,542
+0.14(+1.65%)
Mar 14, 2024
8.740
8.850
8.330
8.460
583,222
-0.37(-4.19%)
Mar 13, 2024
8.380
8.890
8.380
8.830
1,188,124
+0.53(+6.39%)
Mar 12, 2024
8.040
8.300
7.800
8.300
584,644
+0.16(+1.97%)
Mar 11, 2024
8.080
8.430
8.033
8.140
661,412
+0.02(+0.25%)
Mar 08, 2024
8.150
8.310
7.990
8.120
663,868
+0.06(+0.74%)
Mar 07, 2024
8.070
8.100
7.840
8.060
642,498
+0.15(+1.90%)
Mar 06, 2024
8.180
8.260
7.820
7.910
796,115
-0.19(-2.35%)
Mar 05, 2024
8.000
8.120
7.710
8.100
1,978,636
+0.29(+3.71%)
Mar 04, 2024
6.960
7.820
6.950
7.810
1,585,163
+0.96(+14.01%)
Mar 01, 2024
6.350
7.040
6.310
6.850
1,340,585
+0.71(+11.56%)
Feb 29, 2024
6.010
6.220
6.010
6.140
369,700
+0.20(+3.37%)
Feb 28, 2024
6.020
6.059
5.920
5.940
338,771
-0.14(-2.30%)
Feb 27, 2024
6.260
6.300
6.060
6.080
258,043
-0.16(-2.56%)
Feb 26, 2024
6.150
6.250
6.020
6.240
210,855
+0.04(+0.65%)
Feb 23, 2024
6.070
6.260
5.960
6.200
400,337
+0.15(+2.48%)
Feb 22, 2024
6.150
6.170
6.020
6.050
311,175
-0.18(-2.89%)
Feb 21, 2024
6.160
6.230
6.050
6.230
223,531
+0.07(+1.14%)
Feb 20, 2024
6.210
6.250
6.080
6.160
335,997
-0.04(-0.65%)
Feb 16, 2024
6.160
6.350
6.125
6.200
445,419
-0.01(-0.16%)
Feb 15, 2024
6.190
6.360
6.140
6.210
493,873
+0.05(+0.81%)
Feb 14, 2024
6.420
6.490
6.110
6.160
797,194
-0.25(-3.90%)
Feb 13, 2024
6.690
6.690
6.390
6.410
842,786
-0.53(-7.64%)
Feb 12, 2024
6.830
7.030
6.810
6.940
246,898
+0.08(+1.17%)
Feb 09, 2024
6.830
6.910
6.745
6.860
323,279
+0.00(+0.00%)
Feb 08, 2024
6.880
6.970
6.830
6.860
285,793
-0.14(-2.00%)
Feb 07, 2024
7.080
7.100
6.980
7.000
289,010
-0.07(-0.99%)
Feb 06, 2024
7.300
7.320
7.060
7.070
288,166
-0.19(-2.62%)
Feb 05, 2024
7.230
7.311
7.080
7.260
409,141
-0.11(-1.49%)
Feb 02, 2024
6.800
7.411
6.690
7.370
954,453
+0.38(+5.44%)
Feb 01, 2024
6.440
6.990
6.430
6.990
807,142
+0.58(+9.05%)
Jan 31, 2024
6.550
6.660
6.410
6.410
483,087
-0.14(-2.14%)
Jan 30, 2024
6.730
6.800
6.530
6.550
605,928
-0.19(-2.82%)
Jan 29, 2024
6.830
6.830
6.500
6.740
739,620
-0.03(-0.44%)
Jan 26, 2024
6.760
6.820
6.690
6.770
269,316
+0.01(+0.15%)
Jan 25, 2024
6.750
6.910
6.652
6.760
464,775
+0.13(+1.96%)
Jan 24, 2024
6.730
6.730
6.380
6.630
695,545
+0.09(+1.38%)
Jan 23, 2024
6.620
6.690
6.445
6.540
374,753
-0.02(-0.30%)
Jan 22, 2024
6.450
6.620
6.430
6.560
394,202
+0.01(+0.15%)
Jan 19, 2024
6.630
6.630
6.400
6.550
336,874
+0.01(+0.15%)
Jan 18, 2024
6.520
6.570
6.435
6.540
383,141
+0.03(+0.46%)
Jan 17, 2024
6.400
6.540
6.329
6.510
464,971
-0.05(-0.76%)
Jan 16, 2024
6.550
6.710
6.490
6.560
336,692
-0.17(-2.53%)
Jan 12, 2024
6.820
6.990
6.680
6.730
382,100
+0.15(+2.28%)
Jan 11, 2024
6.610
6.680
6.470
6.580
604,358
-0.01(-0.15%)
Jan 10, 2024
6.610
6.690
6.550
6.590
204,880
-0.07(-1.05%)
Jan 09, 2024
6.840
6.840
6.620
6.660
346,379
-0.16(-2.35%)
Jan 08, 2024
6.760
6.870
6.730
6.820
219,344
-0.12(-1.73%)
Jan 05, 2024
6.920
7.100
6.770
6.940
473,690
+0.06(+0.87%)
Jan 04, 2024
6.840
6.920
6.783
6.880
232,155
-0.03(-0.43%)
Jan 03, 2024
6.870
6.950
6.750
6.910
323,658
-0.16(-2.26%)
Jan 02, 2024
7.140
7.250
7.005
7.070
267,475
-0.14(-1.94%)
Dec 29, 2023
7.260
7.320
7.140
7.210
287,826
-0.14(-1.90%)
Dec 28, 2023
7.490
7.600
7.300
7.350
471,357
-0.29(-3.80%)
Dec 27, 2023
7.630
7.850
7.610
7.640
460,116
+0.05(+0.66%)
Dec 26, 2023
7.610
7.650
7.470
7.590
180,799
-0.02(-0.26%)
Dec 22, 2023
7.830
7.960
7.590
7.610
412,762
-0.08(-1.04%)
Dec 21, 2023
7.670
7.750
7.542
7.690
303,224
+0.15(+1.99%)
Dec 20, 2023
7.950
7.980
7.530
7.540
484,935
-0.40(-5.04%)
Dec 19, 2023
7.830
8.120
7.770
7.940
671,423
+0.16(+2.06%)
Dec 18, 2023
7.720
7.840
7.540
7.780
244,918
+0.05(+0.65%)
Dec 15, 2023
7.580
7.850
7.500
7.730
475,855
+0.05(+0.65%)
Dec 14, 2023
7.500
7.870
7.500
7.680
602,556
+0.25(+3.36%)
Dec 13, 2023
6.820
7.465
6.780
7.430
537,459
+0.61(+8.94%)
Dec 12, 2023
7.280
7.280
6.810
6.820
487,698
-0.45(-6.19%)
Dec 11, 2023
7.350
7.350
7.060
7.270
662,108
-0.30(-3.96%)
Dec 08, 2023
7.430
7.710
7.370
7.570
540,058
-0.03(-0.39%)
Dec 07, 2023
7.420
7.630
7.210
7.600
373,118
+0.21(+2.84%)
Dec 06, 2023
7.480
7.600
7.330
7.390
306,572
+0.11(+1.51%)
Dec 05, 2023
7.340
7.400
7.195
7.280
412,118
-0.14(-1.89%)
Dec 04, 2023
7.490
7.540
7.190
7.420
695,760
-0.26(-3.39%)
Dec 01, 2023
7.650
7.760
7.560
7.680
423,402
+0.00(+0.00%)
Nov 30, 2023
7.580
7.710
7.430
7.680
459,670
-0.03(-0.39%)
Nov 29, 2023
7.620
7.810
7.540
7.710
393,932
+0.09(+1.18%)
Nov 28, 2023
7.460
7.755
7.340
7.620
545,916
+0.27(+3.67%)
Nov 27, 2023
7.490
7.500
7.240
7.350
419,569
+0.07(+0.96%)
Nov 24, 2023
7.060
7.440
7.060
7.280
294,550
+0.13(+1.82%)
Nov 22, 2023
7.500
7.579
7.015
7.150
916,701
-0.40(-5.30%)
Nov 21, 2023
7.650
7.900
7.520
7.550
536,756
+0.02(+0.27%)
Nov 20, 2023
7.350
7.540
7.280
7.530
327,185
+0.10(+1.35%)
Nov 17, 2023
7.520
7.610
7.270
7.430
288,061
+0.00(+0.00%)
Nov 16, 2023
7.430
7.800
7.400
7.430
549,954
+0.08(+1.09%)
Nov 15, 2023
7.300
7.540
7.210
7.350
469,388
-0.11(-1.47%)
Nov 14, 2023
6.750
7.550
6.750
7.460
765,203
+0.89(+13.55%)
Nov 13, 2023
6.740
6.810
6.515
6.570
429,991
-0.22(-3.24%)
Nov 10, 2023
6.840
6.900
6.560
6.790
403,798
-0.14(-2.02%)
Nov 09, 2023
6.400
7.340
6.400
6.930
724,926
+0.58(+9.13%)
Nov 08, 2023
6.280
6.490
6.270
6.350
499,792
-0.03(-0.47%)
Nov 07, 2023
6.560
6.595
6.270
6.380
566,134
-0.33(-4.92%)
Nov 06, 2023
7.050
7.110
6.675
6.710
385,074
-0.41(-5.76%)
Nov 03, 2023
6.750
7.200
6.735
7.120
622,331
+0.46(+6.91%)
Nov 02, 2023
6.700
6.780
6.437
6.660
481,595
+0.11(+1.68%)
Nov 01, 2023
6.890
6.890
6.350
6.550
689,758
-0.38(-5.48%)
Oct 31, 2023
7.150
7.200
6.800
6.930
502,775
+0.01(+0.14%)
Oct 30, 2023
7.130
7.160
6.820
6.920
334,706
-0.17(-2.40%)
Oct 27, 2023
6.980
7.100
6.750
7.090
408,061
+0.12(+1.72%)
Oct 26, 2023
7.030
7.120
6.700
6.970
452,229
-0.09(-1.27%)
Oct 25, 2023
7.420
7.550
7.040
7.060
432,690
-0.43(-5.74%)
Oct 24, 2023
7.370
7.625
7.343
7.490
428,529
+0.03(+0.40%)
Oct 23, 2023
7.620
7.700
7.400
7.460
444,920
-0.28(-3.62%)
Oct 20, 2023
7.760
8.168
7.730
7.740
606,620
+0.01(+0.13%)
Oct 19, 2023
7.810
7.840
7.620
7.730
507,443
-0.09(-1.15%)
Oct 18, 2023
8.420
8.560
7.760
7.820
1,104,935
-0.47(-5.67%)
Oct 17, 2023
7.960
8.360
7.880
8.290
607,631
+0.35(+4.41%)
Oct 16, 2023
7.700
8.070
7.520
7.940
528,550
+0.13(+1.66%)
Oct 13, 2023
7.530
7.990
7.500
7.810
677,684
+0.54(+7.43%)
Oct 12, 2023
7.360
7.450
7.134
7.270
614,524
-0.05(-0.68%)
Oct 11, 2023
6.740
7.340
6.670
7.320
760,418
+0.72(+10.91%)
Oct 10, 2023
6.570
6.690
6.510
6.600
262,934
+0.04(+0.61%)
Oct 09, 2023
6.510
6.660
6.510
6.560
314,350
+0.12(+1.86%)
Oct 06, 2023
6.020
6.490
6.010
6.440
476,338
+0.35(+5.75%)
Oct 05, 2023
6.200
6.260
6.024
6.090
341,475
-0.14(-2.25%)
Oct 04, 2023
6.160
6.370
6.150
6.230
461,457
+0.07(+1.14%)
Oct 03, 2023
6.090
6.290
6.020
6.160
492,494
+0.05(+0.82%)
Oct 02, 2023
6.340
6.350
6.090
6.110
563,337
-0.39(-6.00%)
Sep 29, 2023
6.780
6.836
6.317
6.500
542,517
-0.05(-0.76%)
Sep 28, 2023
6.560
6.600
6.360
6.550
325,972
+0.01(+0.15%)
Sep 27, 2023
6.300
6.555
6.250
6.540
482,674
+0.13(+2.03%)
Sep 26, 2023
6.280
6.470
6.260
6.410
532,240
+0.01(+0.16%)
Sep 25, 2023
6.850
6.420
6.340
6.400
745,124
-0.53(-7.65%)
Sep 22, 2023
7.020
7.038
6.850
6.930
438,579
+0.09(+1.32%)
Sep 21, 2023
6.930
6.990
6.760
6.840
481,077
-0.32(-4.47%)
Sep 20, 2023
7.000
7.332
6.970
7.160
537,043
+0.20(+2.87%)
Sep 19, 2023
7.200
7.230
6.870
6.960
312,765
-0.23(-3.20%)
Sep 18, 2023
7.150
7.260
6.911
7.190
395,521
+0.14(+1.99%)
Sep 15, 2023
7.080
7.280
7.050
7.050
671,356
+0.12(+1.73%)
Sep 14, 2023
6.740
7.025
6.730
6.930
317,778
+0.20(+2.97%)
Sep 13, 2023
6.710
6.840
6.570
6.730
377,465
+0.02(+0.30%)
Sep 12, 2023
6.870
7.030
6.690
6.710
505,564
-0.25(-3.59%)
Sep 11, 2023
7.080
7.173
6.910
6.960
300,863
+0.03(+0.43%)
Sep 08, 2023
7.030
7.260
6.910
6.930
259,913
-0.09(-1.28%)
Sep 07, 2023
7.120
7.140
6.980
7.020
193,502
-0.12(-1.68%)
Sep 06, 2023
7.160
7.300
7.070
7.140
331,362
-0.09(-1.24%)
Sep 05, 2023
7.700
7.700
7.085
7.230
855,292
-0.63(-8.02%)
Sep 01, 2023
8.190
8.270
7.750
7.860
622,474
-0.23(-2.84%)
Aug 31, 2023
8.290
8.330
7.890
8.090
410,243
-0.19(-2.29%)
Aug 30, 2023
8.420
8.530
8.210
8.280
459,367
-0.01(-0.12%)
Aug 29, 2023
7.940
8.320
7.860
8.290
498,867
+0.33(+4.15%)
Aug 28, 2023
7.410
7.970
7.409
7.960
541,840
+0.54(+7.28%)
Aug 25, 2023
7.550
7.670
7.230
7.420
367,870
-0.16(-2.11%)
Aug 24, 2023
7.940
7.940
7.540
7.580
542,108
-0.33(-4.17%)
Aug 23, 2023
7.550
7.970
7.440
7.910
691,654
+0.53(+7.18%)
Aug 22, 2023
6.920
7.390
6.920
7.380
597,035
+0.48(+6.96%)
Aug 21, 2023
6.870
7.010
6.645
6.900
479,013
+0.07(+1.02%)
Aug 18, 2023
6.700
6.850
6.650
6.830
363,839
+0.09(+1.34%)
Aug 17, 2023
6.780
6.860
6.640
6.740
374,171
+0.03(+0.45%)
Aug 16, 2023
7.000
7.030
6.710
6.710
427,762
-0.32(-4.55%)
Aug 15, 2023
7.180
7.260
7.030
7.030
346,094
-0.24(-3.30%)
Aug 14, 2023
7.290
7.400
7.100
7.270
327,908
-0.13(-1.76%)
Aug 11, 2023
7.000
7.565
7.000
7.400
361,237
+0.32(+4.52%)
Aug 10, 2023
7.500
7.510
7.030
7.080
312,992
-0.18(-2.48%)
Aug 09, 2023
7.520
7.560
7.230
7.260
238,115
-0.25(-3.33%)
Aug 08, 2023
7.410
7.600
7.240
7.510
275,249
+0.01(+0.13%)
Aug 07, 2023
7.700
7.735
7.431
7.500
272,441
-0.25(-3.23%)
Aug 04, 2023
7.910
8.070
7.730
7.750
317,515
+0.02(+0.26%)
Aug 03, 2023
7.750
7.840
7.580
7.730
280,050
+0.04(+0.52%)
Aug 02, 2023
8.030
8.040
7.660
7.690
317,441
-0.37(-4.59%)
Aug 01, 2023
8.470
8.500
8.010
8.060
445,392
-0.60(-6.93%)
Jul 31, 2023
8.590
8.890
8.580
8.660
263,215
+0.10(+1.17%)
Jul 28, 2023
8.330
8.660
8.302
8.560
209,350
+0.35(+4.26%)
Jul 27, 2023
8.960
8.960
8.140
8.210
630,324
-0.87(-9.58%)
Jul 26, 2023
9.100
9.200
8.930
9.080
324,502
-0.02(-0.22%)
Jul 25, 2023
8.800
9.155
8.710
9.100
374,036
+0.36(+4.12%)
Jul 24, 2023
8.850
8.938
8.660
8.740
308,200
-0.10(-1.13%)
Jul 21, 2023
8.890
9.070
8.780
8.840
243,945
-0.14(-1.56%)
Jul 20, 2023
9.110
9.140
8.800
8.980
285,780
-0.15(-1.64%)
Jul 19, 2023
9.130
9.180
8.840
9.130
532,255
-0.03(-0.33%)
Jul 18, 2023
8.740
9.170
8.635
9.160
455,866
+0.45(+5.17%)
Jul 17, 2023
8.270
8.770
8.160
8.710
447,879
+0.35(+4.19%)
Jul 14, 2023
8.480
8.550
8.290
8.360
249,455
-0.13(-1.53%)
Jul 13, 2023
8.250
8.545
8.171
8.490
453,727
+0.43(+5.33%)
Jul 12, 2023
7.440
8.110
7.330
8.060
586,359
+0.79(+10.87%)
Jul 11, 2023
7.280
7.520
7.210
7.270
309,049
+0.03(+0.41%)
Jul 10, 2023
6.880
7.250
6.848
7.240
291,401
+0.32(+4.62%)
Jul 07, 2023
6.850
7.040
6.770
6.920
341,835
+0.13(+1.91%)
Jul 06, 2023
6.900
6.940
6.660
6.790
427,093
-0.16(-2.30%)
Jul 05, 2023
7.160
7.160
6.920
6.950
338,143
-0.22(-3.07%)
Jul 03, 2023
7.270
7.330
7.090
7.170
174,755
-0.02(-0.28%)
Jun 30, 2023
7.150
7.255
7.080
7.190
228,563
+0.09(+1.27%)
Jun 29, 2023
6.850
7.120
6.750
7.100
338,622
+0.25(+3.65%)
Jun 28, 2023
6.940
6.990
6.815
6.850
280,176
-0.18(-2.56%)
Jun 27, 2023
7.060
7.065
6.820
7.030
277,423
+0.13(+1.88%)
Jun 26, 2023
7.040
7.200
6.900
6.900
327,873
-0.15(-2.13%)
Jun 23, 2023
7.150
7.270
6.940
7.050
248,901
-0.01(-0.14%)
Jun 22, 2023
7.000
7.150
6.920
7.060
337,958
+0.01(+0.14%)
Jun 21, 2023
7.010
7.155
6.900
7.050
289,927
+0.12(+1.73%)
Jun 20, 2023
7.100
7.130
6.860
6.930
302,486
-0.36(-4.94%)
Jun 16, 2023
7.120
7.410
7.068
7.290
513,841
+0.18(+2.53%)
Jun 15, 2023
7.040
7.146
6.960
7.110
259,364
-0.01(-0.14%)
Jun 14, 2023
7.470
7.470
7.020
7.120
326,091
-0.19(-2.60%)
Jun 13, 2023
7.390
7.570
7.290
7.310
290,050
-0.14(-1.88%)
Jun 12, 2023
7.520
7.550
7.350
7.450
279,395
-0.11(-1.46%)
Jun 09, 2023
8.040
8.040
7.530
7.560
368,553
-0.41(-5.14%)
Jun 08, 2023
7.900
8.080
7.782
7.970
391,322
+0.28(+3.64%)
Jun 07, 2023
8.180
8.300
7.660
7.690
501,526
-0.46(-5.64%)
Jun 06, 2023
8.060
8.170
7.860
8.150
239,450
+0.05(+0.62%)
Jun 05, 2023
8.050
8.260
7.950
8.100
279,009
+0.02(+0.25%)
Jun 02, 2023
8.000
8.190
7.910
8.080
396,770
+0.13(+1.64%)
Jun 01, 2023
7.690
8.090
7.680
7.950
376,241
+0.31(+4.06%)
May 31, 2023
7.470
7.768
7.360
7.640
447,813
+0.29(+3.95%)
May 30, 2023
7.350
7.450
7.240
7.350
234,102
+0.03(+0.41%)
May 26, 2023
7.300
7.330
7.130
7.320
643,982
+0.13(+1.81%)
May 25, 2023
7.240
7.260
7.020
7.190
496,152
-0.14(-1.91%)
May 24, 2023
7.800
7.850
7.260
7.330
620,426
-0.50(-6.39%)
May 23, 2023
7.740
7.910
7.620
7.830
662,715
-0.11(-1.39%)
May 22, 2023
7.840
8.100
7.770
7.940
286,818
+0.05(+0.63%)
May 19, 2023
7.920
8.042
7.710
7.890
306,072
+0.09(+1.15%)
May 18, 2023
7.740
7.840
7.540
7.800
311,784
-0.10(-1.27%)
May 17, 2023
7.720
7.910
7.622
7.900
280,404
+0.17(+2.20%)
May 16, 2023
7.920
7.964
7.630
7.730
289,552
-0.27(-3.37%)
May 15, 2023
8.080
8.350
7.990
8.000
281,054
-0.02(-0.25%)
May 12, 2023
7.940
8.090
7.740
8.020
287,384
+0.20(+2.56%)
May 11, 2023
7.920
8.050
7.710
7.820
557,000
-0.31(-3.81%)
May 10, 2023
8.300
8.377
7.880
8.130
528,774
-0.13(-1.57%)
May 09, 2023
8.890
8.890
8.250
8.260
614,861
-0.61(-6.88%)
May 08, 2023
8.990
9.071
8.850
8.870
217,490
-0.05(-0.56%)
May 05, 2023
8.630
9.010
8.420
8.920
318,660
+0.08(+0.90%)
May 04, 2023
8.770
9.110
8.733
8.840
492,672
+0.13(+1.49%)
May 03, 2023
8.690
8.858
8.564
8.710
434,313
+0.11(+1.28%)
May 02, 2023
8.200
8.610
8.100
8.600
408,513
+0.35(+4.24%)
May 01, 2023
8.440
8.640
8.230
8.250
287,743
+0.05(+0.61%)
Apr 28, 2023
8.150
8.258
8.060
8.200
419,337
+0.04(+0.49%)
Apr 27, 2023
8.290
8.300
8.070
8.160
271,044
-0.18(-2.16%)
Apr 26, 2023
8.350
8.495
8.270
8.340
349,772
+0.09(+1.09%)
Apr 25, 2023
8.260
8.288
7.980
8.250
413,960
-0.07(-0.84%)
Apr 24, 2023
8.300
8.470
8.265
8.320
374,929
-0.11(-1.30%)
Apr 21, 2023
8.490
8.640
8.300
8.430
449,040
-0.23(-2.66%)
Apr 20, 2023
8.820
9.040
8.590
8.660
301,479
-0.08(-0.92%)
Apr 19, 2023
8.940
9.060
8.622
8.740
566,141
-0.44(-4.79%)
Apr 18, 2023
9.200
9.460
9.030
9.180
418,295
+0.08(+0.88%)
Apr 17, 2023
9.480
9.504
9.050
9.100
550,478
-0.45(-4.71%)
Apr 14, 2023
9.620
9.740
9.260
9.550
536,730
-0.21(-2.15%)
Apr 13, 2023
9.660
10.00
9.650
9.760
733,576
+0.33(+3.50%)
Apr 12, 2023
9.630
9.640
9.130
9.430
508,297
+0.04(+0.43%)
Apr 11, 2023
9.250
9.698
9.221
9.390
639,421
+0.25(+2.74%)
Apr 10, 2023
8.980
9.190
8.680
9.140
621,375
+0.05(+0.55%)
Apr 06, 2023
9.150
9.160
8.880
9.090
446,123
-0.15(-1.62%)
Apr 05, 2023
9.300
9.455
8.920
9.240
658,983
+0.09(+0.98%)
Apr 04, 2023
8.890
9.300
8.735
9.150
649,518
+0.27(+3.04%)
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.