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
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:
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 (%)
Apr 30, 2019
0.5275
0.5465
0.5275
0.5372
89,293
+0.01(+1.36%)
Apr 29, 2019
0.5400
0.5532
0.5200
0.5300
203,354
-0.01(-2.12%)
Apr 26, 2019
0.5344
0.5450
0.5333
0.5415
170,600
+0.01(+1.90%)
Apr 25, 2019
0.5200
0.5450
0.5200
0.5314
110,721
+0.01(+2.19%)
Apr 24, 2019
0.5112
0.5270
0.5050
0.5200
170,712
+0.01(+1.72%)
Apr 23, 2019
0.5210
0.5350
0.5100
0.5112
258,293
-0.02(-3.55%)
Apr 22, 2019
0.5403
0.5585
0.5300
0.5300
153,831
-0.01(-2.65%)
Apr 18, 2019
0.5420
0.5600
0.5420
0.5444
73,800
+0.00(+0.44%)
Apr 17, 2019
0.5485
0.5675
0.5401
0.5420
163,780
-0.01(-1.90%)
Apr 16, 2019
0.5578
0.5600
0.5400
0.5525
125,419
+0.00(+0.42%)
Apr 15, 2019
0.5544
0.5600
0.5345
0.5502
294,658
-0.01(-2.24%)
Apr 12, 2019
0.5700
0.5710
0.5600
0.5628
134,200
-0.01(-1.26%)
Apr 11, 2019
0.5800
0.5936
0.5650
0.5700
94,759
-0.02(-3.00%)
Apr 10, 2019
0.5879
0.5950
0.5720
0.5876
173,662
-0.00(-0.41%)
Apr 09, 2019
0.5600
0.5949
0.5600
0.5900
192,138
+0.02(+2.88%)
Apr 08, 2019
0.5650
0.5790
0.5650
0.5735
148,269
-0.01(-0.95%)
Apr 05, 2019
0.6000
0.6000
0.5600
0.5790
351,600
-0.01(-1.70%)
Apr 04, 2019
0.5980
0.5980
0.5730
0.5890
216,230
+0.00(+0.15%)
Apr 03, 2019
0.5999
0.5999
0.5740
0.5881
248,030
+0.02(+2.72%)
Apr 02, 2019
0.6100
0.6137
0.5725
0.5725
479,972
-0.05(-7.56%)
Apr 01, 2019
0.6200
0.6240
0.6010
0.6193
288,147
+0.02(+3.04%)
Mar 29, 2019
0.6162
0.6162
0.6000
0.6010
208,200
-0.01(-1.12%)
Mar 28, 2019
0.6160
0.6200
0.6000
0.6078
223,269
-0.02(-2.89%)
Mar 27, 2019
0.6202
0.6275
0.6100
0.6259
109,021
-0.00(-0.25%)
Mar 26, 2019
0.6678
0.6678
0.6000
0.6275
372,902
-0.01(-2.09%)
Mar 25, 2019
0.6300
0.6599
0.6200
0.6409
303,760
+0.00(+0.64%)
Mar 22, 2019
0.6305
0.6368
0.6100
0.6368
307,200
+0.01(+1.08%)
Mar 21, 2019
0.6300
0.6400
0.6073
0.6300
129,655
+0.01(+1.42%)
Mar 20, 2019
0.6169
0.6280
0.6000
0.6212
234,501
+0.00(+0.19%)
Mar 19, 2019
0.6000
0.6300
0.6000
0.6200
174,672
+0.02(+3.33%)
Mar 18, 2019
0.6107
0.6407
0.6000
0.6000
172,760
-0.02(-3.02%)
Mar 15, 2019
0.6240
0.6479
0.6100
0.6187
155,600
-0.02(-3.09%)
Mar 14, 2019
0.6600
0.6600
0.6135
0.6384
227,704
-0.02(-2.88%)
Mar 13, 2019
0.6700
0.7000
0.6573
0.6573
287,673
-0.01(-1.16%)
Mar 12, 2019
0.6300
0.6700
0.6170
0.6650
266,678
+0.02(+2.32%)
Mar 11, 2019
0.6499
0.6499
0.6000
0.6499
154,446
+0.02(+2.83%)
Mar 08, 2019
0.6215
0.6399
0.5950
0.6320
298,500
+0.02(+3.61%)
Mar 07, 2019
0.6187
0.6187
0.6000
0.6100
140,597
-0.01(-1.36%)
Mar 06, 2019
0.6057
0.6293
0.6000
0.6184
134,737
+0.00(+0.44%)
Mar 05, 2019
0.6100
0.6296
0.6100
0.6157
286,157
-0.00(-0.21%)
Mar 04, 2019
0.6300
0.6357
0.6145
0.6170
256,747
-0.02(-3.59%)
Mar 01, 2019
0.6500
0.6800
0.6300
0.6400
250,800
-0.03(-5.11%)
Feb 28, 2019
0.7300
0.7300
0.6609
0.6745
266,025
-0.02(-3.37%)
Feb 27, 2019
0.7210
0.7270
0.6900
0.6980
218,267
-0.02(-2.64%)
Feb 26, 2019
0.7200
0.7295
0.6943
0.7169
221,865
-0.00(-0.22%)
Feb 25, 2019
0.7299
0.7299
0.6964
0.7185
319,744
-0.00(-0.21%)
Feb 22, 2019
0.6900
0.7200
0.6800
0.7200
299,700
+0.05(+7.43%)
Feb 21, 2019
0.7200
0.7200
0.6535
0.6702
218,664
-0.02(-2.87%)
Feb 20, 2019
0.7500
0.7500
0.6800
0.6900
582,977
-0.03(-3.66%)
Feb 19, 2019
0.6500
0.7300
0.6301
0.7162
835,037
+0.10(+15.33%)
Feb 15, 2019
0.6010
0.6250
0.6000
0.6210
285,600
+0.02(+3.72%)
Feb 14, 2019
0.6310
0.6489
0.5950
0.5987
336,027
-0.03(-5.27%)
Feb 13, 2019
0.6420
0.6510
0.6256
0.6320
149,099
-0.02(-2.59%)
Feb 12, 2019
0.6500
0.6600
0.6400
0.6488
184,563
+0.01(+1.55%)
Feb 11, 2019
0.6400
0.6449
0.6100
0.6389
176,011
+0.02(+3.05%)
Feb 08, 2019
0.6200
0.6400
0.6200
0.6200
379,000
-0.01(-1.57%)
Feb 07, 2019
0.6251
0.6399
0.6150
0.6299
163,086
-0.01(-1.58%)
Feb 06, 2019
0.6500
0.6600
0.6000
0.6400
289,983
-0.01(-2.02%)
Feb 05, 2019
0.6380
0.6600
0.6380
0.6532
245,027
+0.01(+2.06%)
Feb 04, 2019
0.6200
0.6500
0.6100
0.6400
227,773
+0.03(+4.92%)
Feb 01, 2019
0.6100
0.6300
0.6100
0.6100
288,300
-0.00(-0.08%)
Jan 31, 2019
0.6300
0.6300
0.6057
0.6105
325,266
+0.01(+1.75%)
Jan 30, 2019
0.6000
0.6200
0.6000
0.6000
220,784
-0.01(-1.64%)
Jan 29, 2019
0.6100
0.6199
0.5940
0.6100
345,872
+0.01(+2.50%)
Jan 28, 2019
0.5900
0.6094
0.5900
0.5951
526,936
+0.01(+0.86%)
Jan 25, 2019
0.6000
0.6200
0.5900
0.5900
331,000
-0.01(-1.57%)
Jan 24, 2019
0.5800
0.6100
0.5800
0.5994
88,316
+0.01(+1.59%)
Jan 23, 2019
0.5800
0.6000
0.5800
0.5900
235,215
+0.01(+1.53%)
Jan 22, 2019
0.6175
0.6199
0.5800
0.5811
252,496
-0.04(-6.27%)
Jan 18, 2019
0.6200
0.6500
0.6100
0.6200
116,800
-0.01(-0.80%)
Jan 17, 2019
0.6150
0.6399
0.6002
0.6250
124,297
+0.01(+0.81%)
Jan 16, 2019
0.6400
0.6500
0.6200
0.6200
165,607
-0.03(-4.31%)
Jan 15, 2019
0.6500
0.6699
0.6400
0.6479
190,036
-0.00(-0.32%)
Jan 14, 2019
0.6500
0.6800
0.6400
0.6500
172,455
-0.01(-0.76%)
Jan 11, 2019
0.6700
0.6750
0.6400
0.6550
120,700
+0.01(+0.77%)
Jan 10, 2019
0.6900
0.6900
0.6400
0.6500
138,737
-0.01(-2.12%)
Jan 09, 2019
0.6637
0.6926
0.6542
0.6641
276,260
+0.00(+0.62%)
Jan 08, 2019
0.6500
0.6800
0.6300
0.6600
342,469
-0.01(-1.49%)
Jan 07, 2019
0.6500
0.6900
0.6500
0.6700
291,580
-0.01(-1.47%)
Jan 04, 2019
0.7000
0.7000
0.6400
0.6800
639,100
+0.00(+0.00%)
Jan 03, 2019
0.6600
0.6900
0.6500
0.6800
256,928
+0.03(+4.62%)
Jan 02, 2019
0.6600
0.6900
0.5700
0.6500
371,680
+0.04(+6.56%)
Dec 31, 2018
0.6100
0.6100
0.6000
0.6100
178,500
+0.02(+3.39%)
Dec 28, 2018
0.5400
0.6100
0.5300
0.5900
291,900
+0.05(+9.26%)
Dec 27, 2018
0.5800
0.5800
0.5300
0.5400
325,450
-0.02(-3.91%)
Dec 26, 2018
0.5350
0.5700
0.5321
0.5620
252,484
+0.05(+9.13%)
Dec 24, 2018
0.5500
0.5500
0.5150
0.5150
76,000
+0.01(+0.98%)
Dec 21, 2018
0.5000
0.5300
0.5000
0.5100
203,100
-0.00(-0.20%)
Dec 20, 2018
0.5250
0.5378
0.5020
0.5110
205,676
+0.01(+2.20%)
Dec 19, 2018
0.5400
0.5500
0.5000
0.5000
420,772
-0.04(-6.54%)
Dec 18, 2018
0.5400
0.5499
0.5210
0.5350
196,928
+0.01(+0.94%)
Dec 17, 2018
0.5300
0.5500
0.5200
0.5300
141,236
-0.01(-1.85%)
Dec 14, 2018
0.5500
0.5500
0.5200
0.5400
287,200
-0.01(-1.82%)
Dec 13, 2018
0.5500
0.5600
0.5400
0.5500
226,550
-0.00(-0.36%)
Dec 12, 2018
0.5103
0.5598
0.5103
0.5520
411,574
+0.04(+8.21%)
Dec 11, 2018
0.5300
0.5468
0.5050
0.5101
250,577
-0.03(-5.54%)
Dec 10, 2018
0.5300
0.5450
0.5124
0.5400
155,474
+0.01(+1.89%)
Dec 07, 2018
0.5300
0.5500
0.5000
0.5300
265,800
+0.00(+0.00%)
Dec 06, 2018
0.5550
0.5550
0.5000
0.5300
369,131
-0.02(-3.64%)
Dec 04, 2018
0.5600
0.5700
0.5500
0.5500
134,700
+0.01(+1.40%)
Dec 03, 2018
0.5600
0.5700
0.5424
0.5424
170,616
-0.02(-3.14%)
Nov 30, 2018
0.5500
0.5600
0.5300
0.5600
230,500
+0.01(+2.56%)
Nov 29, 2018
0.5478
0.5598
0.5460
0.5460
139,707
-0.00(-0.73%)
Nov 28, 2018
0.5800
0.5800
0.5500
0.5500
297,541
+0.00(+0.00%)
Nov 27, 2018
0.5600
0.5700
0.5500
0.5500
157,197
+0.00(+0.00%)
Nov 26, 2018
0.6000
0.6000
0.5500
0.5500
274,333
-0.04(-6.78%)
Nov 23, 2018
0.6200
0.6400
0.5900
0.5900
270,700
+0.00(+0.00%)
Nov 21, 2018
0.5900
0.5900
0.5900
0
+0.03(+4.98%)
Nov 20, 2018
0.6090
0.6100
0.5620
0.5620
229,668
-0.02(-3.10%)
Nov 19, 2018
0.6100
0.6100
0.5800
0.5800
146,449
+0.00(+0.00%)
Nov 16, 2018
0.6300
0.6300
0.5800
0.5800
122,500
-0.02(-3.33%)
Nov 15, 2018
0.6300
0.6400
0.5900
0.6000
206,574
-0.01(-1.64%)
Nov 14, 2018
0.6100
0.6200
0.5850
0.6100
128,337
+0.03(+4.87%)
Nov 13, 2018
0.5800
0.5900
0.5700
0.5817
150,067
+0.00(+0.31%)
Nov 12, 2018
0.6220
0.6300
0.5700
0.5799
126,657
-0.04(-6.47%)
Nov 09, 2018
0.6300
0.6500
0.6100
0.6200
178,400
-0.02(-3.13%)
Nov 08, 2018
0.6200
0.6600
0.6200
0.6400
482,637
-0.01(-1.54%)
Nov 07, 2018
0.6900
0.6900
0.6400
0.6500
232,068
-0.00(-0.03%)
Nov 06, 2018
0.6580
0.6650
0.6402
0.6502
253,144
+0.00(+0.03%)
Nov 05, 2018
0.6400
0.6600
0.6000
0.6500
437,391
+0.03(+4.84%)
Nov 02, 2018
0.6000
0.6400
0.6000
0.6200
278,100
+0.03(+5.10%)
Nov 01, 2018
0.5700
0.5900
0.5502
0.5899
276,059
+0.04(+6.96%)
Oct 31, 2018
0.5898
0.5898
0.5500
0.5515
280,948
-0.03(-4.91%)
Oct 30, 2018
0.6000
0.6000
0.5500
0.5800
377,084
-0.01(-2.27%)
Oct 29, 2018
0.6050
0.6073
0.5900
0.5935
242,629
-0.01(-1.90%)
Oct 26, 2018
0.6200
0.6200
0.6000
0.6050
183,000
-0.02(-3.42%)
Oct 25, 2018
0.6422
0.6422
0.6019
0.6264
96,910
+0.01(+1.69%)
Oct 24, 2018
0.6700
0.6698
0.6100
0.6160
208,237
-0.03(-4.20%)
Oct 23, 2018
0.6554
0.6679
0.6430
0.6430
166,263
-0.00(-0.62%)
Oct 22, 2018
0.6400
0.6697
0.6371
0.6470
176,625
-0.00(-0.46%)
Oct 19, 2018
0.6600
0.6700
0.6400
0.6500
115,100
-0.01(-1.50%)
Oct 18, 2018
0.6799
0.6799
0.6324
0.6599
216,832
+0.01(+1.26%)
Oct 17, 2018
0.6900
0.6900
0.6500
0.6517
253,900
-0.02(-2.83%)
Oct 16, 2018
0.6999
0.6999
0.6700
0.6707
247,673
-0.01(-1.38%)
Oct 15, 2018
0.6900
0.7260
0.6750
0.6801
464,235
+0.00(+0.01%)
Oct 12, 2018
0.6950
0.6950
0.6500
0.6800
404,400
+0.02(+2.70%)
Oct 11, 2018
0.6700
0.6758
0.6400
0.6621
313,828
+0.02(+2.57%)
Oct 10, 2018
0.6300
0.6550
0.6133
0.6455
252,961
+0.02(+2.48%)
Oct 09, 2018
0.6800
0.6800
0.6200
0.6299
241,271
-0.02(-2.90%)
Oct 08, 2018
0.6800
0.6798
0.6426
0.6487
327,149
-0.00(-0.20%)
Oct 05, 2018
0.6800
0.6800
0.6500
0.6500
403,800
-0.00(-0.49%)
Oct 04, 2018
0.7100
0.7100
0.6400
0.6532
393,818
-0.04(-5.31%)
Oct 03, 2018
0.7000
0.7100
0.6731
0.6898
572,508
+0.02(+2.50%)
Oct 02, 2018
0.6500
0.6883
0.6320
0.6730
681,034
+0.05(+7.30%)
Oct 01, 2018
0.6200
0.6449
0.6086
0.6272
347,567
+0.00(+0.51%)
Sep 28, 2018
0.6350
0.6400
0.6240
0.6240
188,600
-0.01(-1.73%)
Sep 27, 2018
0.6200
0.6350
0.6000
0.6350
417,999
+0.01(+2.25%)
Sep 26, 2018
0.6300
0.6401
0.6000
0.6210
329,281
-0.01(-1.43%)
Sep 25, 2018
0.6500
0.6500
0.6000
0.6300
693,217
-0.01(-1.24%)
Sep 24, 2018
0.6200
0.6418
0.6052
0.6379
921,513
+0.02(+2.89%)
Sep 21, 2018
0.5800
0.6200
0.5600
0.6200
7,106,100
-0.17(-21.32%)
Sep 20, 2018
0.8633
0.8949
0.7706
0.7880
999,146
-0.07(-7.90%)
Sep 19, 2018
0.9400
0.9400
0.8533
0.8556
272,443
-0.04(-4.72%)
Sep 18, 2018
0.9200
0.9399
0.8978
0.8980
47,191
-0.01(-1.32%)
Sep 17, 2018
0.8850
0.9400
0.8850
0.9100
64,362
+0.02(+1.68%)
Sep 14, 2018
0.9000
0.9200
0.8860
0.8950
198,300
+0.00(+0.28%)
Sep 13, 2018
0.9000
0.9000
0.8700
0.8925
73,964
+0.01(+0.85%)
Sep 12, 2018
0.8800
0.9000
0.8799
0.8850
110,300
-0.01(-1.66%)
Sep 11, 2018
0.8800
0.9000
0.8768
0.8999
51,359
+0.03(+3.15%)
Sep 10, 2018
0.8700
0.8799
0.8500
0.8724
99,742
+0.00(+0.28%)
Sep 07, 2018
0.8800
0.8900
0.8700
0.8700
86,400
-0.01(-1.14%)
Sep 06, 2018
0.9330
0.9330
0.8800
0.8800
76,786
-0.02(-2.22%)
Sep 05, 2018
0.9200
0.9400
0.9000
0.9000
96,678
-0.03(-2.91%)
Sep 04, 2018
0.9850
0.9889
0.9200
0.9270
85,169
-0.06(-5.74%)
Aug 31, 2018
0.9835
0.9835
0.9835
0
+0.00(+0.36%)
Aug 30, 2018
0.9650
1.010
0.9554
0.9800
45,735
+0.02(+2.57%)
Aug 29, 2018
1.000
1.010
0.9554
0.9554
38,788
-0.05(-5.41%)
Aug 28, 2018
0.9980
1.060
0.9980
1.010
92,966
+0.01(+1.10%)
Aug 27, 2018
1.010
1.020
0.9900
0.9990
186,191
+0.01(+0.91%)
Aug 24, 2018
1.000
1.000
0.9500
0.9900
128,400
+0.06(+6.46%)
Aug 23, 2018
0.9600
0.9880
0.9100
0.9299
107,994
-0.03(-3.25%)
Aug 22, 2018
1.040
1.040
0.9600
0.9611
145,703
-0.01(-1.26%)
Aug 21, 2018
0.9501
1.010
0.9501
0.9734
99,217
+0.02(+1.93%)
Aug 20, 2018
0.9101
0.9691
0.9100
0.9550
87,962
+0.04(+4.37%)
Aug 17, 2018
0.9300
0.9300
0.8900
0.9150
138,400
+0.03(+2.81%)
Aug 16, 2018
0.8950
0.9380
0.8659
0.8900
283,782
-0.01(-0.82%)
Aug 15, 2018
0.9557
0.9599
0.8501
0.8974
556,995
-0.05(-5.61%)
Aug 14, 2018
0.9872
1.020
0.9502
0.9507
120,837
-0.04(-3.59%)
Aug 13, 2018
0.9900
1.010
0.9500
0.9861
356,220
-0.01(-0.89%)
Aug 10, 2018
1.090
1.090
0.9700
0.9950
224,400
-0.09(-7.87%)
Aug 09, 2018
1.100
1.110
1.070
1.080
104,244
-0.04(-3.57%)
Aug 08, 2018
1.120
1.130
1.100
1.120
77,897
+0.01(+0.90%)
Aug 07, 2018
1.100
1.120
1.100
1.110
74,282
+0.01(+0.91%)
Aug 06, 2018
1.090
1.110
1.090
1.100
50,342
-0.01(-0.90%)
Aug 03, 2018
1.100
1.130
1.080
1.110
131,600
+0.02(+1.83%)
Aug 02, 2018
1.160
1.160
1.080
1.090
243,856
-0.09(-7.63%)
Aug 01, 2018
1.170
1.180
1.110
1.180
55,839
+0.03(+2.61%)
Jul 31, 2018
1.110
1.168
1.110
1.150
84,568
+0.03(+2.68%)
Jul 30, 2018
1.110
1.120
1.110
1.120
66,005
+0.01(+0.63%)
Jul 27, 2018
1.120
1.135
1.110
1.113
67,900
-0.01(-0.63%)
Jul 26, 2018
1.110
1.140
1.110
1.120
61,133
+0.00(+0.00%)
Jul 25, 2018
1.140
1.180
1.120
1.120
145,653
-0.03(-2.61%)
Jul 24, 2018
1.190
1.190
1.120
1.150
152,447
-0.04(-3.36%)
Jul 23, 2018
1.130
1.200
1.130
1.190
81,110
+0.08(+7.21%)
Jul 20, 2018
1.140
1.220
1.110
1.110
123,366
-0.02(-1.77%)
Jul 19, 2018
1.110
1.170
1.080
1.130
174,715
-0.01(-0.88%)
Jul 18, 2018
1.150
1.170
1.140
1.140
84,962
-0.02(-1.72%)
Jul 17, 2018
1.170
1.190
1.150
1.160
144,742
-0.02(-1.69%)
Jul 16, 2018
1.190
1.210
1.170
1.180
130,977
-0.01(-0.84%)
Jul 13, 2018
1.210
1.226
1.180
1.190
131,345
-0.03(-2.06%)
Jul 12, 2018
1.240
1.240
1.210
1.215
50,737
-0.02(-2.02%)
Jul 11, 2018
1.240
1.242
1.200
1.240
124,103
+0.00(+0.00%)
Jul 10, 2018
1.250
1.280
1.240
1.240
68,440
-0.03(-2.15%)
Jul 09, 2018
1.280
1.290
1.260
1.267
52,027
-0.00(-0.21%)
Jul 06, 2018
1.280
1.300
1.260
1.270
72,541
-0.03(-2.31%)
Jul 05, 2018
1.310
1.310
1.250
1.300
123,530
+0.00(+0.00%)
Jul 03, 2018
1.300
1.300
1.300
0
+0.03(+2.04%)
Jul 02, 2018
1.220
1.280
1.220
1.274
33,724
+0.03(+2.74%)
Jun 29, 2018
1.250
1.210
1.240
45,335
+0.00(+0.00%)
Jun 28, 2018
1.230
1.240
1.200
1.240
43,839
+0.03(+2.48%)
Jun 27, 2018
1.220
1.249
1.200
1.210
42,833
-0.01(-0.82%)
Jun 26, 2018
1.210
1.250
1.205
1.220
114,947
-0.02(-1.61%)
Jun 25, 2018
1.270
1.270
1.230
1.240
75,471
-0.02(-1.67%)
Jun 22, 2018
1.260
1.290
1.250
1.261
41,244
+0.00(+0.08%)
Jun 21, 2018
1.220
1.280
1.220
1.260
91,941
+0.04(+3.28%)
Jun 20, 2018
1.270
1.290
1.220
1.220
218,400
-0.06(-4.69%)
Jun 19, 2018
1.280
1.300
1.240
1.280
95,748
+0.00(+0.00%)
Jun 18, 2018
1.300
1.300
1.260
1.280
61,953
-0.01(-0.78%)
Jun 15, 2018
1.325
1.270
1.290
75,993
-0.03(-2.63%)
Jun 14, 2018
1.330
1.339
1.310
1.325
98,411
-0.01(-0.38%)
Jun 13, 2018
1.290
1.339
1.290
1.330
95,857
+0.03(+2.31%)
Jun 12, 2018
1.290
1.320
1.282
1.300
60,750
+0.01(+0.78%)
Jun 11, 2018
1.270
1.330
1.270
1.290
95,897
-0.00(-0.01%)
Jun 08, 2018
1.300
1.300
1.280
1.290
45,050
-0.02(-1.52%)
Jun 07, 2018
1.280
1.310
1.280
1.310
36,313
+0.02(+1.55%)
Jun 06, 2018
1.290
46,039
-0.01(-0.77%)
Jun 05, 2018
1.280
1.300
1.270
1.300
50,872
+0.02(+1.56%)
Jun 04, 2018
1.320
1.320
1.270
1.280
110,575
-0.03(-2.40%)
Jun 01, 2018
1.300
1.320
1.281
1.312
55,719
+0.00(+0.11%)
May 31, 2018
1.320
1.350
1.310
1.310
31,141
-0.02(-1.50%)
May 30, 2018
1.320
1.370
1.300
1.330
47,044
+0.02(+1.53%)
May 29, 2018
1.350
1.350
1.300
1.310
104,793
-0.04(-2.96%)
May 25, 2018
1.350
1.350
1.350
0
+0.01(+0.75%)
May 24, 2018
1.330
1.379
1.330
1.340
129,432
+0.00(+0.00%)
May 23, 2018
1.350
1.360
1.320
1.340
62,220
-0.01(-0.74%)
May 22, 2018
1.390
1.400
1.340
1.350
82,339
-0.05(-3.59%)
May 21, 2018
1.400
1.410
1.380
1.400
28,914
+0.00(+0.01%)
May 18, 2018
1.360
1.400
1.350
1.400
35,604
+0.02(+1.45%)
May 17, 2018
1.360
1.420
1.360
1.380
52,861
+0.02(+1.47%)
May 16, 2018
1.360
1.408
1.340
1.360
177,965
-0.07(-4.90%)
May 15, 2018
1.380
1.440
1.341
1.430
320,595
+0.03(+2.14%)
May 14, 2018
1.440
1.440
1.400
1.400
39,408
-0.04(-2.78%)
May 11, 2018
1.440
1.440
1.380
1.440
61,102
+0.01(+0.70%)
May 10, 2018
1.410
1.430
1.410
1.430
28,071
+0.02(+1.41%)
May 09, 2018
1.400
1.450
1.383
1.410
122,861
+0.01(+0.72%)
May 08, 2018
1.400
1.430
1.400
1.400
36,631
-0.03(-1.75%)
May 07, 2018
1.410
1.440
1.400
1.425
63,701
+0.01(+0.51%)
May 04, 2018
1.420
1.444
1.410
1.418
52,440
-0.00(-0.16%)
May 03, 2018
1.440
1.480
1.409
1.420
95,206
-0.04(-2.73%)
May 02, 2018
1.430
1.460
1.430
1.460
73,291
+0.03(+2.09%)
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.