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

Denison Mines Corp. (NY: DNN )

2.240 +0.140 (+6.67%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.4400 0.4500 0.4325 0.4500 350,570 +0.01(+2.27%)
Jan 28, 2016 0.4300 0.4486 0.4278 0.4400 372,989 +0.01(+3.21%)
Jan 27, 2016 0.4200 0.4280 0.4111 0.4263 262,530 +0.01(+1.62%)
Jan 26, 2016 0.4100 0.4200 0.4048 0.4195 330,427 +0.01(+1.40%)
Jan 25, 2016 0.4100 0.4170 0.4011 0.4137 163,424 +0.00(+0.90%)
Jan 22, 2016 0.3900 0.4115 0.3900 0.4100 383,346 +0.03(+8.61%)
Jan 21, 2016 0.3800 0.3913 0.3740 0.3775 392,314 -0.00(-0.92%)
Jan 20, 2016 0.3769 0.3879 0.3619 0.3810 727,509 -0.01(-2.36%)
Jan 19, 2016 0.4000 0.4189 0.3833 0.3902 555,558 -0.01(-1.96%)
Jan 15, 2016 0.4200 0.3980 0.3980 0.3980 315,100 -0.01(-3.30%)
Jan 14, 2016 0.4100 0.4193 0.4021 0.4116 367,072 -0.00(-0.10%)
Jan 13, 2016 0.4327 0.4327 0.4102 0.4120 268,478 -0.02(-3.51%)
Jan 12, 2016 0.4518 0.4518 0.4185 0.4270 468,580 -0.01(-2.84%)
Jan 11, 2016 0.4600 0.4698 0.4300 0.4395 353,274 -0.00(-0.79%)
Jan 08, 2016 0.4316 0.4460 0.4260 0.4430 340,768 +0.02(+4.16%)
Jan 07, 2016 0.4600 0.4600 0.4233 0.4253 948,948 -0.04(-9.01%)
Jan 06, 2016 0.4800 0.4824 0.4600 0.4674 589,830 -0.01(-2.20%)
Jan 05, 2016 0.4726 0.4884 0.4710 0.4779 140,963 +0.00(+0.19%)
Jan 04, 2016 0.5000 0.5000 0.4716 0.4770 556,814 -0.02(-4.22%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
Dec 01, 2015 0.3950 0.4055 0.3800 0.4010 1,117,037 +0.02(+4.16%)
Nov 30, 2015 0.3700 0.3900 0.3700 0.3850 415,679 +0.00(+0.92%)
Nov 27, 2015 0.3908 0.3908 0.3700 0.3815 235,167 +0.00(+0.63%)
Nov 25, 2015 0.3700 0.3791 0.3791 0.3791 680,000 +0.01(+3.07%)
Nov 24, 2015 0.3659 0.3760 0.3635 0.3678 413,989 +0.00(+0.46%)
Nov 23, 2015 0.3800 0.3800 0.3649 0.3661 320,765 -0.01(-1.88%)
Nov 20, 2015 0.3800 0.3800 0.3724 0.3731 199,157 -0.01(-1.82%)
Nov 19, 2015 0.3850 0.3850 0.3716 0.3800 388,798 -0.00(-0.65%)
Nov 18, 2015 0.3900 0.3907 0.3710 0.3825 484,423 -0.00(-0.68%)
Nov 17, 2015 0.3900 0.3900 0.3744 0.3851 372,368 -0.01(-1.66%)
Nov 16, 2015 0.3809 0.3985 0.3731 0.3916 270,956 +0.00(+0.38%)
Nov 13, 2015 0.4025 0.4065 0.3851 0.3901 526,363 -0.00(-1.24%)
Nov 12, 2015 0.4090 0.4099 0.3950 0.3950 233,490 -0.01(-3.21%)
Nov 11, 2015 0.4000 0.4119 0.4000 0.4081 349,521 +0.01(+2.02%)
Nov 10, 2015 0.4100 0.4151 0.4000 0.4000 427,842 -0.01(-1.23%)
Nov 09, 2015 0.4050 0.4113 0.4046 0.4050 215,243 +0.00(+0.00%)
Nov 06, 2015 0.4250 0.4250 0.4000 0.4050 187,012 -0.02(-3.91%)
Nov 05, 2015 0.4200 0.4339 0.4190 0.4215 157,307 +0.00(+0.36%)
Nov 04, 2015 0.4211 0.4295 0.4106 0.4200 456,262 +0.01(+3.40%)
Nov 03, 2015 0.3917 0.4200 0.3917 0.4062 674,666 +0.01(+3.70%)
Nov 02, 2015 0.4109 0.4231 0.3900 0.3917 687,339 -0.02(-5.16%)
Oct 30, 2015 0.4400 0.4400 0.4100 0.4130 427,188 -0.02(-3.57%)
Oct 29, 2015 0.4252 0.4400 0.4252 0.4283 156,833 -0.00(-1.13%)
Oct 28, 2015 0.4389 0.4566 0.4287 0.4332 314,796 +0.00(+0.74%)
Oct 27, 2015 0.4400 0.4548 0.4212 0.4300 286,467 -0.01(-2.41%)
Oct 26, 2015 0.4301 0.4701 0.4301 0.4406 217,737 +0.00(+0.16%)
Oct 23, 2015 0.4300 0.4400 0.4199 0.4399 504,225 +0.00(+1.13%)
Oct 22, 2015 0.4588 0.4589 0.4157 0.4350 548,748 -0.02(-5.02%)
Oct 21, 2015 0.4725 0.4925 0.4500 0.4580 391,023 -0.03(-7.06%)
Oct 20, 2015 0.4900 0.5016 0.4850 0.4928 312,162 +0.01(+1.61%)
Oct 19, 2015 0.5200 0.5300 0.4810 0.4850 589,151 -0.04(-8.07%)
Oct 16, 2015 0.5393 0.5475 0.5276 0.5276 386,255 -0.01(-2.44%)
Oct 15, 2015 0.5015 0.5589 0.5000 0.5408 677,400 +0.01(+2.02%)
Oct 14, 2015 0.5102 0.5301 0.4921 0.5301 559,674 +0.02(+3.94%)
Oct 13, 2015 0.4900 0.5251 0.4850 0.5100 854,667 +0.01(+2.02%)
Oct 12, 2015 0.5200 0.5200 0.4850 0.4999 206,700 -0.03(-4.84%)
Oct 09, 2015 0.5150 0.5266 0.4800 0.5253 779,383 +0.02(+3.59%)
Oct 08, 2015 0.4850 0.5197 0.4705 0.5071 1,099,307 +0.02(+4.04%)
Oct 07, 2015 0.4590 0.4900 0.4540 0.4874 923,244 +0.03(+7.57%)
Oct 06, 2015 0.4350 0.4531 0.4267 0.4531 832,206 +0.01(+2.98%)
Oct 05, 2015 0.3977 0.4450 0.3977 0.4400 1,098,353 +0.04(+11.39%)
Oct 02, 2015 0.3844 0.4034 0.3844 0.3950 456,127 +0.01(+2.76%)
Oct 01, 2015 0.4000 0.4078 0.3653 0.3844 1,223,369 +0.00(+0.60%)
Sep 30, 2015 0.3700 0.3973 0.3700 0.3821 636,207 +0.02(+4.26%)
Sep 29, 2015 0.3650 0.3852 0.3551 0.3665 1,270,966 +0.00(+0.41%)
Sep 28, 2015 0.4003 0.4003 0.3647 0.3650 782,463 -0.03(-6.43%)
Sep 25, 2015 0.4000 0.4146 0.3890 0.3901 1,093,346 -0.01(-3.66%)
Sep 24, 2015 0.4100 0.4100 0.3950 0.4049 375,257 -0.01(-1.65%)
Sep 23, 2015 0.4229 0.4234 0.4052 0.4117 269,699 -0.00(-0.91%)
Sep 22, 2015 0.4200 0.4215 0.3920 0.4155 1,005,346 -0.01(-1.68%)
Sep 21, 2015 0.4397 0.4397 0.4225 0.4226 319,134 -0.01(-2.81%)
Sep 18, 2015 0.4500 0.4500 0.4220 0.4348 372,844 -0.01(-1.18%)
Sep 17, 2015 0.4487 0.4510 0.4400 0.4400 413,158 -0.01(-2.22%)
Sep 16, 2015 0.4300 0.4564 0.4300 0.4500 854,343 +0.02(+3.93%)
Sep 15, 2015 0.4300 0.4494 0.4270 0.4330 413,022 -0.01(-1.46%)
Sep 14, 2015 0.4500 0.4500 0.4300 0.4394 763,480 -0.01(-2.36%)
Sep 11, 2015 0.4600 0.4639 0.4441 0.4500 388,853 -0.02(-4.01%)
Sep 10, 2015 0.4691 0.4750 0.4600 0.4688 319,632 -0.00(-0.47%)
Sep 09, 2015 0.4900 0.4900 0.4600 0.4710 1,132,011 -0.03(-5.23%)
Sep 08, 2015 0.4800 0.5000 0.4769 0.4970 923,751 +0.02(+5.27%)
Sep 04, 2015 0.4700 0.4721 0.4721 0.4721 347,400 -0.02(-4.22%)
Sep 03, 2015 0.4811 0.4939 0.4600 0.4929 774,227 +0.02(+5.25%)
Sep 02, 2015 0.4711 0.4900 0.4610 0.4683 887,353 -0.02(-4.43%)
Sep 01, 2015 0.4800 0.4983 0.4765 0.4900 786,791 -0.00(-0.22%)
Aug 31, 2015 0.4776 0.5000 0.4650 0.4911 1,051,636 +0.01(+1.17%)
Aug 28, 2015 0.4600 0.4929 0.4575 0.4854 592,081 +0.03(+6.10%)
Aug 27, 2015 0.4340 0.4581 0.4218 0.4575 1,087,595 +0.03(+6.84%)
Aug 26, 2015 0.4447 0.4447 0.4110 0.4282 1,129,360 +0.00(+0.16%)
Aug 25, 2015 0.4630 0.4700 0.4271 0.4275 732,040 -0.02(-3.74%)
Aug 24, 2015 0.4600 0.4650 0.4287 0.4441 1,274,397 -0.05(-10.16%)
Aug 21, 2015 0.4800 0.4952 0.4621 0.4943 1,051,706 +0.01(+2.94%)
Aug 20, 2015 0.4901 0.5000 0.4702 0.4802 464,959 -0.01(-1.92%)
Aug 19, 2015 0.5055 0.5089 0.4896 0.4896 737,942 -0.03(-5.85%)
Aug 18, 2015 0.5206 0.5220 0.5000 0.5200 329,793 +0.01(+1.42%)
Aug 17, 2015 0.5100 0.5279 0.5100 0.5127 568,798 +0.00(+0.16%)
Aug 14, 2015 0.4950 0.5200 0.4950 0.5119 884,202 +0.02(+3.37%)
Aug 13, 2015 0.5229 0.5229 0.4950 0.4952 373,580 -0.02(-4.03%)
Aug 12, 2015 0.5140 0.5301 0.5034 0.5160 393,202 +0.01(+1.18%)
Aug 11, 2015 0.5267 0.5400 0.5050 0.5100 1,165,103 -0.03(-5.56%)
Aug 10, 2015 0.4887 0.5546 0.4800 0.5400 1,100,311 +0.05(+11.11%)
Aug 07, 2015 0.4951 0.4951 0.4680 0.4860 378,346 -0.02(-3.21%)
Aug 06, 2015 0.5025 0.5050 0.4810 0.5021 376,980 +0.00(+0.42%)
Aug 05, 2015 0.5000 0.5102 0.4930 0.5000 365,092 +0.00(+0.00%)
Aug 04, 2015 0.5360 0.5360 0.5000 0.5000 439,448 -0.04(-7.37%)
Aug 03, 2015 0.5390 0.5500 0.5300 0.5398 620,292 +0.01(+2.43%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
Jul 01, 2015 0.7300 0.7370 0.7056 0.7370 463,496 -0.01(-1.73%)
Jun 30, 2015 0.7411 0.7500 0.7200 0.7500 616,638 +0.00(+0.00%)
Jun 29, 2015 0.7600 0.7676 0.7100 0.7500 648,891 -0.02(-2.60%)
Jun 26, 2015 0.7705 0.7705 0.7600 0.7700 370,418 -0.01(-1.28%)
Jun 25, 2015 0.7800 0.7942 0.7600 0.7800 331,209 -0.01(-1.27%)
Jun 24, 2015 0.7859 0.7985 0.7750 0.7900 122,069 +0.00(+0.00%)
Jun 23, 2015 0.7693 0.7900 0.7605 0.7900 565,208 +0.01(+1.28%)
Jun 22, 2015 0.7900 0.7900 0.7600 0.7800 382,364 +0.00(+0.22%)
Jun 19, 2015 0.7900 0.7943 0.7700 0.7783 350,340 -0.01(-1.06%)
Jun 18, 2015 0.7867 0.7999 0.7664 0.7866 405,179 +0.01(+0.85%)
Jun 17, 2015 0.8070 0.8099 0.7600 0.7800 819,498 -0.03(-3.23%)
Jun 16, 2015 0.8000 0.8200 0.7950 0.8060 673,078 -0.01(-1.18%)
Jun 15, 2015 0.8150 0.8213 0.8000 0.8156 386,241 -0.01(-1.73%)
Jun 12, 2015 0.8295 0.8300 0.8200 0.8300 132,563 -0.01(-1.12%)
Jun 11, 2015 0.8293 0.8394 0.8112 0.8394 224,893 +0.02(+2.37%)
Jun 10, 2015 0.8300 0.8398 0.8200 0.8200 399,446 -0.01(-1.16%)
Jun 09, 2015 0.8235 0.8300 0.8190 0.8296 225,156 +0.01(+1.05%)
Jun 08, 2015 0.8475 0.8475 0.8200 0.8210 402,943 -0.03(-3.41%)
Jun 05, 2015 0.8240 0.8500 0.8000 0.8500 577,910 +0.02(+2.10%)
Jun 04, 2015 0.8300 0.8335 0.8200 0.8325 220,127 -0.00(-0.30%)
Jun 03, 2015 0.8450 0.8450 0.8235 0.8350 210,166 -0.01(-1.18%)
Jun 02, 2015 0.8228 0.8485 0.8167 0.8450 565,141 +0.03(+3.05%)
Jun 01, 2015 0.8300 0.8400 0.8000 0.8200 731,421 -0.01(-1.61%)
May 29, 2015 0.8215 0.8431 0.8215 0.8334 338,962 -0.00(-0.36%)
May 28, 2015 0.8300 0.8453 0.8200 0.8364 543,875 +0.00(+0.17%)
May 27, 2015 0.8398 0.8433 0.8225 0.8350 257,360 -0.00(-0.48%)
May 26, 2015 0.8483 0.8779 0.8211 0.8390 721,835 -0.01(-1.11%)
May 22, 2015 0.8500 0.8484 0.8484 0.8484 461,500 -0.01(-1.36%)
May 21, 2015 0.8550 0.8680 0.8500 0.8601 390,625 +0.02(+1.79%)
May 20, 2015 0.8614 0.8680 0.8450 0.8450 341,465 -0.02(-1.90%)
May 19, 2015 0.8805 0.8868 0.8600 0.8614 693,741 -0.05(-5.34%)
May 18, 2015 0.9135 0.9220 0.8900 0.9100 568,498 +0.02(+2.26%)
May 15, 2015 0.9243 0.9243 0.8830 0.8899 523,985 -0.04(-4.23%)
May 14, 2015 0.9428 0.9523 0.9167 0.9292 564,335 -0.01(-1.15%)
May 13, 2015 0.8900 0.9400 0.8700 0.9400 945,678 +0.06(+6.35%)
May 12, 2015 0.8510 0.8962 0.8510 0.8839 554,648 +0.02(+2.83%)
May 11, 2015 0.8890 0.8890 0.8504 0.8596 267,920 -0.02(-2.10%)
May 08, 2015 0.8500 0.8790 0.8331 0.8780 422,138 +0.05(+5.78%)
May 07, 2015 0.8600 0.8615 0.8323 0.8300 527,118 -0.04(-4.05%)
May 06, 2015 0.8868 0.8960 0.8600 0.8650 1,003,000 -0.04(-4.93%)
May 05, 2015 0.8900 0.9099 0.8800 0.9099 661,420 +0.02(+2.25%)
May 04, 2015 0.8871 0.8900 0.8710 0.8899 667,254 +0.02(+2.17%)
May 01, 2015 0.8837 0.8900 0.8600 0.8710 1,028,233 -0.02(-2.12%)
Apr 30, 2015 0.9000 0.9100 0.8700 0.8899 1,176,064 -0.02(-2.48%)
Apr 29, 2015 0.9450 0.9505 0.8939 0.9125 1,805,715 -0.05(-5.45%)
Apr 28, 2015 0.9700 0.9710 0.9400 0.9651 741,220 +0.02(+1.59%)
Apr 27, 2015 0.9700 0.9900 0.9500 0.9500 1,284,518 +0.00(+0.00%)
Apr 24, 2015 0.9900 0.9900 0.9400 0.9500 1,110,687 -0.02(-1.98%)
Apr 23, 2015 0.9500 0.9859 0.9300 0.9692 2,144,366 +0.05(+5.35%)
Apr 22, 2015 0.8480 0.9499 0.8400 0.9200 2,133,698 +0.08(+9.48%)
Apr 21, 2015 0.8500 0.8500 0.8280 0.8403 393,204 -0.01(-1.14%)
Apr 20, 2015 0.8400 0.8599 0.8270 0.8500 858,747 +0.02(+2.78%)
Apr 17, 2015 0.8300 0.8598 0.8200 0.8270 160,856 -0.01(-1.36%)
Apr 16, 2015 0.8799 0.8799 0.8350 0.8384 479,296 -0.04(-4.50%)
Apr 15, 2015 0.8200 0.8950 0.8106 0.8779 890,830 +0.06(+7.19%)
Apr 14, 2015 0.8049 0.8200 0.8000 0.8190 503,649 +0.01(+1.11%)
Apr 13, 2015 0.8100 0.8150 0.8002 0.8100 225,863 +0.01(+1.20%)
Apr 10, 2015 0.8093 0.8141 0.7999 0.8004 128,554 -0.00(-0.29%)
Apr 09, 2015 0.7859 0.8095 0.7859 0.8027 205,570 +0.01(+1.56%)
Apr 08, 2015 0.8108 0.8108 0.7635 0.7904 1,589,825 -0.02(-2.91%)
Apr 07, 2015 0.8198 0.8200 0.8100 0.8141 311,699 -0.01(-0.63%)
Apr 06, 2015 0.8000 0.8200 0.8000 0.8193 478,061 +0.01(+1.15%)
Apr 02, 2015 0.8000 0.8100 0.8100 0.8100 248,500 +0.01(+1.22%)
Apr 01, 2015 0.7900 0.8050 0.7811 0.8002 205,199 +0.01(+1.29%)
Mar 31, 2015 0.8000 0.8000 0.7723 0.7900 275,800 -0.00(-0.53%)
Mar 30, 2015 0.8000 0.8190 0.7900 0.7942 236,823 -0.00(-0.41%)
Mar 27, 2015 0.8100 0.8200 0.7927 0.7975 357,878 -0.02(-2.74%)
Mar 26, 2015 0.8200 0.8385 0.8102 0.8200 177,961 -0.01(-1.20%)
Mar 25, 2015 0.8287 0.8523 0.8000 0.8300 649,755 +0.02(+2.44%)
Mar 24, 2015 0.7950 0.8250 0.7950 0.8102 317,531 +0.01(+0.77%)
Mar 23, 2015 0.8002 0.8200 0.7956 0.8040 261,519 -0.01(-1.29%)
Mar 20, 2015 0.8100 0.8200 0.7901 0.8145 155,830 +0.02(+3.10%)
Mar 19, 2015 0.8300 0.8300 0.7700 0.7900 511,373 -0.04(-5.39%)
Mar 18, 2015 0.8200 0.8380 0.8053 0.8350 258,997 +0.02(+1.83%)
Mar 17, 2015 0.8018 0.8200 0.8014 0.8200 311,186 +0.01(+1.23%)
Mar 16, 2015 0.8100 0.8249 0.8030 0.8100 485,573 -0.01(-1.76%)
Mar 13, 2015 0.8400 0.8400 0.8100 0.8245 561,661 -0.01(-1.16%)
Mar 12, 2015 0.8200 0.8360 0.8200 0.8342 192,301 +0.01(+1.72%)
Mar 11, 2015 0.8117 0.8300 0.8115 0.8201 258,267 -0.00(-0.53%)
Mar 10, 2015 0.8510 0.8524 0.8105 0.8245 552,718 -0.03(-3.00%)
Mar 09, 2015 0.8650 0.8764 0.8500 0.8500 438,578 -0.02(-1.73%)
Mar 06, 2015 0.8900 0.8974 0.8600 0.8650 644,238 -0.02(-1.70%)
Mar 05, 2015 0.8700 0.8989 0.8700 0.8800 284,658 +0.00(+0.02%)
Mar 04, 2015 0.9000 0.8855 0.8700 0.8798 640,286 -0.01(-0.64%)
Mar 03, 2015 0.8843 0.9000 0.8816 0.8855 226,569 -0.00(-0.39%)
Mar 02, 2015 0.9000 0.9100 0.8800 0.8890 286,140 -0.00(-0.20%)
Feb 27, 2015 0.9000 0.9000 0.8800 0.8908 185,467 +0.00(+0.19%)
Feb 26, 2015 0.9100 0.9100 0.8748 0.8891 333,393 -0.03(-3.35%)
Feb 25, 2015 0.8900 0.9199 0.8800 0.9199 461,357 +0.02(+2.21%)
Feb 24, 2015 0.9100 0.9100 0.8900 0.9000 303,753 +0.00(+0.00%)
Feb 23, 2015 0.9200 0.9200 0.8722 0.9000 495,557 -0.00(-0.46%)
Feb 20, 2015 0.9400 0.9400 0.9000 0.9042 673,995 -0.03(-2.77%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9300 254,450 -0.03(-3.12%)
Feb 18, 2015 0.9600 0.9700 0.9302 0.9600 563,171 +0.01(+0.61%)
Feb 17, 2015 0.9300 0.9800 0.9300 0.9542 1,449,345 +0.02(+2.60%)
Feb 13, 2015 0.9300 0.9300 0.9300 0.9300 200,000 +0.02(+1.78%)
Feb 12, 2015 0.9200 0.9400 0.9100 0.9137 342,119 +0.00(+0.13%)
Feb 11, 2015 0.9000 0.9224 0.8900 0.9125 382,457 +0.01(+1.39%)
Feb 10, 2015 0.9200 0.9200 0.8921 0.9000 412,753 -0.00(-0.45%)
Feb 09, 2015 0.9300 0.9300 0.9000 0.9041 401,486 -0.01(-0.65%)
Feb 06, 2015 0.9300 0.9300 0.8918 0.9100 668,901 -0.00(-0.18%)
Feb 05, 2015 0.8721 0.9200 0.8721 0.9116 642,312 +0.02(+2.43%)
Feb 04, 2015 0.9000 0.9200 0.8400 0.8900 250,529 +0.00(+0.11%)
Feb 03, 2015 0.8700 0.8941 0.8700 0.8890 380,713 +0.02(+2.33%)
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.