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

B2Gold Corp (NY: BTG )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 4.774 4.774 4.774 4,684,497 -0.10(-2.10%)
Dec 30, 2020 4.782 4.876 4.774 4.876 4,684,497 +0.12(+2.51%)
Dec 29, 2020 4.748 4.833 4.714 4.757 5,194,249 +0.07(+1.45%)
Dec 28, 2020 4.859 4.876 4.689 4.689 4,407,210 -0.09(-1.79%)
Dec 24, 2020 4.782 4.833 4.731 4.774 3,086,348 -0.02(-0.36%)
Dec 23, 2020 4.723 4.816 4.714 4.791 4,551,329 +0.09(+1.81%)
Dec 22, 2020 4.842 4.859 4.671 4.706 6,881,661 -0.11(-2.30%)
Dec 21, 2020 4.851 4.893 4.774 4.816 6,441,247 +0.05(+1.07%)
Dec 18, 2020 4.953 4.953 4.757 4.765 8,827,825 -0.19(-3.79%)
Dec 17, 2020 4.936 5.012 4.885 4.953 7,590,126 +0.11(+2.29%)
Dec 16, 2020 4.774 4.842 4.680 4.842 6,445,615 +0.06(+1.25%)
Dec 15, 2020 4.689 4.816 4.680 4.782 5,605,195 +0.19(+4.08%)
Dec 14, 2020 4.706 4.765 4.586 4.595 5,374,415 -0.11(-2.36%)
Dec 11, 2020 4.774 4.808 4.689 4.706 4,854,048 -0.05(-1.08%)
Dec 10, 2020 4.774 4.859 4.689 4.757 5,909,334 +0.01(+0.18%)
Dec 09, 2020 4.859 4.902 4.689 4.748 8,344,924 -0.15(-3.13%)
Dec 08, 2020 5.012 5.012 4.876 4.902 5,490,078 -0.05(-1.03%)
Dec 07, 2020 4.748 5.021 4.731 4.953 8,726,249 +0.23(+4.87%)
Dec 04, 2020 4.816 4.850 4.689 4.723 8,683,376 -0.08(-1.59%)
Dec 03, 2020 4.875 4.900 4.748 4.799 6,865,703 -0.04(-0.87%)
Dec 02, 2020 4.883 4.900 4.748 4.841 9,709,550 -0.02(-0.35%)
Dec 01, 2020 4.926 4.934 4.689 4.858 10,960,137 +0.14(+2.87%)
Nov 30, 2020 4.604 4.740 4.503 4.723 10,476,139 +0.09(+2.01%)
Nov 27, 2020 4.528 4.638 4.443 4.630 6,150,154 +0.14(+3.01%)
Nov 25, 2020 4.553 4.600 4.418 4.494 11,462,359 +0.02(+0.38%)
Nov 24, 2020 4.384 4.596 4.350 4.477 13,195,497 -0.10(-2.22%)
Nov 23, 2020 4.790 4.799 4.579 4.579 8,845,726 -0.23(-4.75%)
Nov 20, 2020 4.892 4.977 4.761 4.807 10,736,185 +0.01(+0.18%)
Nov 19, 2020 4.706 4.883 4.697 4.799 9,413,705 -0.01(-0.18%)
Nov 18, 2020 4.993 5.027 4.807 4.807 9,563,902 -0.20(-4.05%)
Nov 17, 2020 5.078 5.104 4.993 5.010 7,911,178 -0.09(-1.82%)
Nov 16, 2020 5.044 5.163 4.968 5.104 7,441,771 +0.03(+0.67%)
Nov 13, 2020 5.205 5.239 5.027 5.070 7,088,297 -0.03(-0.50%)
Nov 12, 2020 5.112 5.146 5.061 5.095 7,549,727 +0.09(+1.86%)
Nov 11, 2020 5.053 5.095 4.917 5.002 8,722,784 -0.08(-1.50%)
Nov 10, 2020 5.501 5.527 5.070 5.078 12,383,116 -0.41(-7.55%)
Nov 09, 2020 5.510 5.535 5.349 5.493 11,028,646 -0.39(-6.62%)
Nov 06, 2020 5.916 5.992 5.781 5.882 6,577,517 -0.02(-0.29%)
Nov 05, 2020 5.654 5.908 5.611 5.899 10,998,700 +0.48(+8.91%)
Nov 04, 2020 5.772 5.865 5.383 5.417 9,707,947 -0.31(-5.47%)
Nov 03, 2020 5.662 5.781 5.577 5.730 7,761,446 +0.18(+3.20%)
Nov 02, 2020 5.510 5.569 5.374 5.552 7,219,165 +0.10(+1.86%)
Oct 30, 2020 5.273 5.459 5.247 5.451 7,326,023 +0.20(+3.87%)
Oct 29, 2020 5.163 5.315 5.112 5.247 6,149,507 +0.03(+0.65%)
Oct 28, 2020 5.544 5.552 5.197 5.214 7,912,456 -0.53(-9.28%)
Oct 27, 2020 5.577 5.747 5.535 5.747 6,084,811 +0.21(+3.82%)
Oct 26, 2020 5.679 5.781 5.518 5.535 6,115,337 -0.18(-3.11%)
Oct 23, 2020 5.789 5.789 5.671 5.713 4,181,589 -0.04(-0.74%)
Oct 22, 2020 5.789 5.814 5.662 5.755 5,558,594 -0.08(-1.45%)
Oct 21, 2020 5.840 5.967 5.802 5.840 5,007,797 +0.06(+1.02%)
Oct 20, 2020 5.789 5.831 5.662 5.781 4,094,489 +0.05(+0.89%)
Oct 19, 2020 5.916 5.941 5.721 5.730 4,035,625 -0.08(-1.46%)
Oct 16, 2020 6.001 6.043 5.806 5.814 4,914,026 -0.14(-2.41%)
Oct 15, 2020 5.924 6.018 5.831 5.958 4,642,635 -0.01(-0.14%)
Oct 14, 2020 5.924 6.026 5.848 5.967 5,755,434 +0.12(+2.03%)
Oct 13, 2020 5.806 5.865 5.611 5.848 7,414,005 +0.04(+0.73%)
Oct 12, 2020 5.924 5.924 5.798 5.806 5,042,229 -0.07(-1.15%)
Oct 09, 2020 5.662 5.874 5.645 5.874 8,659,864 +0.33(+5.95%)
Oct 08, 2020 5.451 5.569 5.434 5.544 7,476,527 +0.14(+2.66%)
Oct 07, 2020 5.501 5.552 5.383 5.400 5,398,897 -0.03(-0.62%)
Oct 06, 2020 5.645 5.696 5.400 5.434 6,656,321 -0.19(-3.46%)
Oct 05, 2020 5.586 5.687 5.527 5.628 5,430,507 +0.09(+1.68%)
Oct 02, 2020 5.594 5.620 5.476 5.535 5,953,545 -0.10(-1.80%)
Oct 01, 2020 5.569 5.718 5.561 5.637 6,735,731 +0.12(+2.15%)
Sep 30, 2020 5.535 5.590 5.442 5.518 6,185,996 -0.10(-1.81%)
Sep 29, 2020 5.577 5.654 5.527 5.620 6,477,274 +0.14(+2.47%)
Sep 28, 2020 5.451 5.527 5.345 5.484 6,959,634 +0.09(+1.73%)
Sep 25, 2020 5.374 5.442 5.294 5.391 7,484,113 -0.05(-0.93%)
Sep 24, 2020 5.112 5.459 5.078 5.442 8,167,949 +0.28(+5.41%)
Sep 23, 2020 5.510 5.535 5.120 5.163 10,947,687 -0.44(-7.86%)
Sep 22, 2020 5.561 5.679 5.522 5.603 7,518,650 +0.07(+1.22%)
Sep 21, 2020 5.603 5.696 5.484 5.535 9,110,064 -0.20(-3.54%)
Sep 18, 2020 5.890 5.965 5.721 5.738 19,918,256 -0.13(-2.15%)
Sep 17, 2020 5.629 5.881 5.604 5.864 7,293,471 +0.07(+1.16%)
Sep 16, 2020 5.949 5.974 5.772 5.797 8,401,527 -0.07(-1.15%)
Sep 15, 2020 5.873 5.949 5.759 5.864 8,194,208 +0.05(+0.87%)
Sep 14, 2020 5.469 5.822 5.469 5.814 12,509,353 +0.44(+8.14%)
Sep 11, 2020 5.486 5.595 5.360 5.376 6,945,064 -0.09(-1.69%)
Sep 10, 2020 5.663 5.721 5.444 5.469 8,570,656 -0.14(-2.55%)
Sep 09, 2020 5.385 5.620 5.385 5.612 8,576,169 +0.25(+4.71%)
Sep 08, 2020 5.301 5.486 5.200 5.360 7,673,193 -0.07(-1.24%)
Sep 04, 2020 5.486 5.511 5.233 5.427 7,216,163 -0.12(-2.12%)
Sep 03, 2020 5.410 5.553 5.322 5.545 7,438,575 +0.03(+0.61%)
Sep 02, 2020 5.385 5.520 5.276 5.511 6,824,694 +0.04(+0.77%)
Sep 01, 2020 5.738 5.755 5.402 5.469 9,250,836 -0.20(-3.56%)
Aug 31, 2020 5.646 5.713 5.595 5.671 7,829,164 +0.08(+1.35%)
Aug 28, 2020 5.503 5.612 5.461 5.595 6,887,777 +0.22(+4.07%)
Aug 27, 2020 5.545 5.578 5.250 5.376 9,165,937 -0.11(-1.99%)
Aug 26, 2020 5.175 5.503 5.175 5.486 11,832,122 +0.24(+4.66%)
Aug 25, 2020 5.225 5.267 5.082 5.242 7,290,412 -0.01(-0.16%)
Aug 24, 2020 5.309 5.385 5.166 5.250 9,158,221 -0.03(-0.64%)
Aug 21, 2020 5.259 5.330 5.170 5.284 11,070,386 -0.08(-1.57%)
Aug 20, 2020 5.191 5.376 5.175 5.368 11,713,334 +0.16(+3.07%)
Aug 19, 2020 5.595 5.637 5.065 5.208 24,075,686 -0.44(-7.75%)
Aug 18, 2020 6.167 6.176 5.620 5.646 16,847,150 -0.37(-6.15%)
Aug 17, 2020 5.839 6.066 5.831 6.016 9,223,985 +0.36(+6.40%)
Aug 14, 2020 5.612 5.663 5.491 5.654 6,643,063 -0.01(-0.15%)
Aug 13, 2020 5.486 5.713 5.452 5.663 8,080,493 +0.25(+4.67%)
Aug 12, 2020 5.587 5.646 5.393 5.410 8,687,850 +0.00(+0.00%)
Aug 11, 2020 5.469 5.646 5.385 5.410 13,632,648 -0.42(-7.22%)
Aug 10, 2020 5.915 6.058 5.822 5.831 8,936,295 -0.05(-0.86%)
Aug 07, 2020 6.033 6.050 5.780 5.881 10,419,557 -0.24(-3.85%)
Aug 06, 2020 6.336 6.336 5.999 6.117 11,953,683 -0.08(-1.36%)
Aug 05, 2020 6.294 6.352 6.075 6.201 14,749,537 +0.13(+2.22%)
Aug 04, 2020 5.764 6.066 5.755 6.066 11,381,228 +0.22(+3.74%)
Aug 03, 2020 5.932 5.982 5.755 5.848 7,755,155 +0.04(+0.72%)
Jul 31, 2020 5.696 5.848 5.650 5.806 9,047,896 +0.23(+4.07%)
Jul 30, 2020 5.595 5.679 5.477 5.578 8,310,419 -0.11(-1.92%)
Jul 29, 2020 5.789 5.806 5.604 5.688 10,990,226 -0.08(-1.31%)
Jul 28, 2020 5.654 5.814 5.604 5.764 8,689,355 +0.01(+0.15%)
Jul 27, 2020 5.730 5.806 5.646 5.755 12,255,829 +0.26(+4.75%)
Jul 24, 2020 5.536 5.553 5.427 5.494 9,669,488 +0.03(+0.62%)
Jul 23, 2020 5.629 5.696 5.351 5.461 12,272,667 -0.19(-3.42%)
Jul 22, 2020 5.688 5.713 5.570 5.654 10,725,410 +0.13(+2.28%)
Jul 21, 2020 5.612 5.637 5.419 5.528 10,572,553 +0.17(+3.14%)
Jul 20, 2020 5.267 5.469 5.250 5.360 9,242,290 +0.19(+3.58%)
Jul 17, 2020 5.090 5.175 5.069 5.175 5,893,350 +0.13(+2.67%)
Jul 16, 2020 5.074 5.183 4.973 5.040 6,881,055 -0.09(-1.80%)
Jul 15, 2020 5.040 5.158 4.952 5.132 7,520,996 +0.06(+1.16%)
Jul 14, 2020 4.872 5.074 4.846 5.074 9,172,143 +0.23(+4.69%)
Jul 13, 2020 5.048 5.158 4.838 4.846 10,582,826 -0.13(-2.70%)
Jul 10, 2020 5.065 5.065 4.922 4.981 5,986,886 -0.05(-1.00%)
Jul 09, 2020 5.082 5.124 4.880 5.032 9,678,060 -0.01(-0.17%)
Jul 08, 2020 4.998 5.107 4.964 5.040 9,913,147 +0.13(+2.57%)
Jul 07, 2020 4.712 4.922 4.703 4.914 8,530,648 +0.19(+4.10%)
Jul 06, 2020 4.754 4.779 4.657 4.720 6,427,147 +0.04(+0.90%)
Jul 02, 2020 4.687 4.796 4.661 4.678 6,688,583 -0.06(-1.24%)
Jul 01, 2020 4.796 4.821 4.577 4.737 6,830,560 -0.05(-1.05%)
Jun 30, 2020 4.569 4.838 4.552 4.787 11,399,129 +0.22(+4.79%)
Jun 29, 2020 4.560 4.594 4.476 4.569 8,101,257 +0.02(+0.37%)
Jun 26, 2020 4.426 4.577 4.326 4.552 8,804,727 +0.15(+3.44%)
Jun 25, 2020 4.535 4.535 4.375 4.400 7,397,224 -0.10(-2.24%)
Jun 24, 2020 4.527 4.619 4.430 4.501 10,333,827 -0.05(-1.11%)
Jun 23, 2020 4.560 4.628 4.501 4.552 7,260,738 +0.08(+1.88%)
Jun 22, 2020 4.451 4.577 4.451 4.468 12,620,253 +0.13(+2.91%)
Jun 19, 2020 4.275 4.392 4.214 4.342 16,405,967 +0.16(+3.81%)
Jun 18, 2020 4.275 4.350 4.166 4.182 8,790,032 -0.13(-3.11%)
Jun 17, 2020 4.233 4.342 4.216 4.316 7,987,811 +0.13(+3.00%)
Jun 16, 2020 4.350 4.367 4.174 4.191 9,055,592 -0.15(-3.48%)
Jun 15, 2020 4.224 4.375 4.107 4.342 10,618,767 +0.04(+0.97%)
Jun 12, 2020 4.409 4.430 4.220 4.300 9,831,649 +0.03(+0.59%)
Jun 11, 2020 4.610 4.627 4.224 4.275 11,231,752 -0.28(-6.25%)
Jun 10, 2020 4.409 4.559 4.249 4.559 11,668,553 +0.21(+4.82%)
Jun 09, 2020 4.350 4.442 4.266 4.350 9,152,193 +0.10(+2.37%)
Jun 08, 2020 4.233 4.308 4.174 4.249 10,791,933 -0.03(-0.78%)
Jun 05, 2020 4.199 4.291 4.090 4.283 10,895,313 -0.08(-1.92%)
Jun 04, 2020 4.400 4.434 4.316 4.367 7,753,327 +0.06(+1.36%)
Jun 03, 2020 4.367 4.409 4.224 4.308 10,959,437 -0.14(-3.20%)
Jun 02, 2020 4.652 4.668 4.425 4.451 9,132,433 -0.18(-3.98%)
Jun 01, 2020 4.677 4.677 4.585 4.635 10,544,651 +0.04(+0.91%)
May 29, 2020 4.484 4.627 4.439 4.593 19,105,276 +0.27(+6.20%)
May 28, 2020 4.333 4.425 4.249 4.325 9,636,034 +0.07(+1.57%)
May 27, 2020 4.191 4.258 4.073 4.258 15,242,257 -0.03(-0.59%)
May 26, 2020 4.484 4.568 4.266 4.283 11,945,599 -0.21(-4.66%)
May 22, 2020 4.627 4.715 4.484 4.492 8,451,211 -0.10(-2.19%)
May 21, 2020 4.543 4.618 4.434 4.593 8,195,954 -0.03(-0.72%)
May 20, 2020 4.668 4.777 4.576 4.627 9,139,098 -0.03(-0.54%)
May 19, 2020 4.543 4.702 4.501 4.652 12,914,739 +0.24(+5.51%)
May 18, 2020 4.719 4.727 4.400 4.409 8,371,590 -0.13(-2.95%)
May 15, 2020 4.492 4.610 4.425 4.543 10,377,262 +0.13(+3.04%)
May 14, 2020 4.325 4.518 4.308 4.409 9,182,335 +0.09(+2.14%)
May 13, 2020 4.417 4.442 4.166 4.316 10,019,731 -0.01(-0.19%)
May 12, 2020 4.459 4.543 4.283 4.325 9,659,811 -0.04(-0.96%)
May 11, 2020 4.610 4.685 4.325 4.367 12,509,388 -0.23(-5.10%)
May 08, 2020 4.719 4.786 4.568 4.601 14,500,438 -0.15(-3.17%)
May 07, 2020 4.601 4.811 4.451 4.752 12,857,956 +0.21(+4.61%)
May 06, 2020 4.585 4.685 4.451 4.543 11,497,238 -0.01(-0.18%)
May 05, 2020 4.409 4.568 4.300 4.551 10,030,327 +0.15(+3.43%)
May 04, 2020 4.442 4.459 4.342 4.400 8,462,747 +0.08(+1.74%)
May 01, 2020 4.157 4.350 4.090 4.325 9,556,516 +0.08(+1.98%)
Apr 30, 2020 4.342 4.476 4.191 4.241 12,748,520 -0.23(-5.07%)
Apr 29, 2020 4.392 4.501 4.241 4.467 12,774,704 +0.03(+0.76%)
Apr 28, 2020 4.518 4.551 4.358 4.434 10,762,296 -0.07(-1.49%)
Apr 27, 2020 4.610 4.635 4.358 4.501 12,074,046 -0.01(-0.19%)
Apr 24, 2020 4.476 4.534 4.241 4.509 15,092,463 +0.16(+3.66%)
Apr 23, 2020 4.358 4.610 4.283 4.350 20,081,876 +0.15(+3.59%)
Apr 22, 2020 4.006 4.241 3.981 4.199 11,984,082 +0.37(+9.63%)
Apr 21, 2020 3.638 3.889 3.587 3.830 9,715,196 +0.06(+1.56%)
Apr 20, 2020 3.705 3.864 3.688 3.772 10,016,137 +0.10(+2.74%)
Apr 17, 2020 3.746 3.797 3.621 3.671 22,251,528 -0.23(-5.81%)
Apr 16, 2020 3.839 3.931 3.721 3.897 12,615,197 +0.05(+1.31%)
Apr 15, 2020 3.705 3.906 3.604 3.847 11,157,253 -0.01(-0.22%)
Apr 14, 2020 3.948 4.199 3.738 3.855 18,068,230 +0.03(+0.66%)
Apr 13, 2020 3.512 3.872 3.277 3.830 15,463,729 +0.39(+11.19%)
Apr 09, 2020 3.277 3.478 3.252 3.445 13,718,469 +0.39(+12.60%)
Apr 08, 2020 3.042 3.126 2.992 3.059 5,903,252 +0.05(+1.67%)
Apr 07, 2020 3.185 3.227 3.001 3.009 8,950,603 -0.13(-4.01%)
Apr 06, 2020 2.984 3.227 2.984 3.135 11,470,953 +0.26(+9.04%)
Apr 03, 2020 2.933 3.005 2.858 2.875 7,376,928 +0.00(+0.00%)
Apr 02, 2020 2.766 2.999 2.762 2.875 9,462,065 +0.17(+6.19%)
Apr 01, 2020 2.565 2.741 2.540 2.707 10,711,653 +0.14(+5.56%)
Mar 31, 2020 2.556 2.774 2.523 2.565 8,627,064 -0.03(-1.29%)
Mar 30, 2020 2.825 2.871 2.514 2.598 12,783,150 -0.16(-5.78%)
Mar 27, 2020 2.908 2.984 2.682 2.757 13,462,664 -0.22(-7.32%)
Mar 26, 2020 3.168 3.260 2.900 2.975 16,689,809 -0.08(-2.47%)
Mar 25, 2020 2.791 3.110 2.636 3.051 21,357,788 +0.25(+8.98%)
Mar 24, 2020 2.841 2.892 2.640 2.799 17,547,528 +0.28(+11.33%)
Mar 23, 2020 2.431 2.640 2.263 2.514 11,135,124 +0.24(+10.70%)
Mar 20, 2020 2.632 2.716 2.221 2.271 17,873,144 -0.26(-10.26%)
Mar 19, 2020 2.389 2.892 2.028 2.531 16,707,924 +0.18(+7.47%)
Mar 18, 2020 2.808 3.034 2.322 2.355 15,662,123 -0.54(-18.79%)
Mar 17, 2020 2.481 3.059 2.481 2.900 16,564,522 +0.40(+16.11%)
Mar 16, 2020 1.944 2.674 1.810 2.498 13,373,587 +0.19(+8.36%)
Mar 13, 2020 2.749 2.757 2.296 2.305 15,230,865 -0.30(-11.58%)
Mar 12, 2020 2.548 2.988 2.498 2.607 16,346,864 -0.48(-15.49%)
Mar 11, 2020 3.369 3.495 3.042 3.084 13,603,846 -0.37(-10.68%)
Mar 10, 2020 3.478 3.594 3.319 3.453 7,119,595 +0.00(+0.00%)
Mar 09, 2020 3.537 3.654 3.327 3.453 8,170,375 -0.26(-7.00%)
Mar 06, 2020 3.814 3.822 3.537 3.713 11,928,911 -0.07(-1.77%)
Mar 05, 2020 3.763 3.822 3.663 3.780 10,060,655 +0.09(+2.49%)
Mar 04, 2020 3.571 3.705 3.512 3.688 11,124,824 +0.10(+2.80%)
Mar 03, 2020 3.404 3.772 3.320 3.588 27,921,126 +0.28(+8.33%)
Mar 02, 2020 3.487 3.512 3.245 3.312 16,017,006 -0.03(-0.75%)
Feb 28, 2020 3.328 3.546 3.220 3.337 19,770,992 -0.23(-6.56%)
Feb 27, 2020 3.931 3.956 3.546 3.571 16,160,167 -0.29(-7.58%)
Feb 26, 2020 3.847 3.905 3.738 3.864 11,874,940 +0.05(+1.32%)
Feb 25, 2020 3.939 3.997 3.813 3.813 15,026,939 -0.19(-4.80%)
Feb 24, 2020 4.106 4.123 3.905 4.006 17,890,520 +0.10(+2.57%)
Feb 21, 2020 3.864 4.014 3.855 3.905 14,995,471 +0.10(+2.64%)
Feb 20, 2020 3.813 3.905 3.755 3.805 11,094,480 +0.01(+0.22%)
Feb 19, 2020 3.797 3.805 3.671 3.797 13,445,888 +0.03(+0.89%)
Feb 18, 2020 3.479 3.763 3.479 3.763 12,390,269 +0.30(+8.70%)
Feb 14, 2020 3.487 3.537 3.437 3.462 6,756,422 -0.03(-0.72%)
Feb 13, 2020 3.529 3.554 3.471 3.487 6,890,125 +0.01(+0.24%)
Feb 12, 2020 3.512 3.529 3.462 3.479 7,559,641 -0.05(-1.42%)
Feb 11, 2020 3.512 3.563 3.479 3.529 6,950,956 +0.02(+0.48%)
Feb 10, 2020 3.537 3.563 3.479 3.512 6,168,557 +0.02(+0.48%)
Feb 07, 2020 3.563 3.604 3.487 3.496 6,481,635 -0.05(-1.42%)
Feb 06, 2020 3.537 3.579 3.479 3.546 5,186,297 +0.05(+1.44%)
Feb 05, 2020 3.487 3.546 3.446 3.496 8,126,471 +0.03(+0.97%)
Feb 04, 2020 3.429 3.521 3.404 3.462 9,325,588 -0.06(-1.66%)
Feb 03, 2020 3.588 3.604 3.512 3.521 8,073,578 -0.09(-2.55%)
Jan 31, 2020 3.588 3.713 3.588 3.613 8,264,519 -0.01(-0.23%)
Jan 30, 2020 3.613 3.621 3.537 3.621 9,191,560 +0.03(+0.93%)
Jan 29, 2020 3.496 3.604 3.479 3.588 7,511,418 +0.10(+2.88%)
Jan 28, 2020 3.621 3.638 3.487 3.487 7,628,885 -0.16(-4.36%)
Jan 27, 2020 3.713 3.730 3.588 3.646 9,863,917 +0.03(+0.93%)
Jan 24, 2020 3.487 3.655 3.479 3.613 6,034,539 +0.08(+2.37%)
Jan 23, 2020 3.521 3.621 3.512 3.529 6,144,449 -0.01(-0.24%)
Jan 22, 2020 3.554 3.579 3.504 3.537 5,410,503 -0.01(-0.24%)
Jan 21, 2020 3.462 3.554 3.420 3.546 8,559,310 +0.10(+2.91%)
Jan 17, 2020 3.446 3.529 3.407 3.446 8,573,026 +0.03(+0.73%)
Jan 16, 2020 3.387 3.496 3.354 3.420 8,319,985 +0.02(+0.49%)
Jan 15, 2020 3.337 3.420 3.287 3.404 8,424,443 +0.09(+2.78%)
Jan 14, 2020 3.220 3.320 3.220 3.312 6,745,101 +0.07(+2.06%)
Jan 13, 2020 3.287 3.303 3.236 3.245 5,208,987 -0.07(-2.02%)
Jan 10, 2020 3.211 3.379 3.211 3.312 10,404,098 +0.14(+4.49%)
Jan 09, 2020 3.178 3.220 3.144 3.170 5,773,875 -0.02(-0.53%)
Jan 08, 2020 3.379 3.379 3.178 3.186 10,545,286 -0.19(-5.69%)
Jan 07, 2020 3.345 3.404 3.295 3.379 10,489,552 +0.03(+1.00%)
Jan 06, 2020 3.328 3.370 3.253 3.345 9,258,666 +0.10(+3.09%)
Jan 03, 2020 3.370 3.387 3.178 3.245 10,367,986 -0.04(-1.27%)
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.