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
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:
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 (%)
Dec 31, 2014
0.9400
0.9300
0.9300
0.9300
712,100
-0.02(-2.11%)
Dec 30, 2014
0.9700
0.9700
0.9500
0.9500
1,610,281
-0.02(-1.91%)
Dec 29, 2014
0.9900
0.9900
0.9685
0.9685
382,422
+0.01(+0.56%)
Dec 26, 2014
0.9750
0.9900
0.9631
0.9631
323,579
-0.03(-2.72%)
Dec 24, 2014
1.000
0.9900
0.9900
0.9900
144,300
-0.01(-1.00%)
Dec 23, 2014
0.9791
1.000
0.9700
1.000
402,589
+0.00(+0.10%)
Dec 22, 2014
1.010
1.020
0.9725
0.9990
453,599
-0.00(-0.10%)
Dec 19, 2014
0.9900
1.020
0.9800
1.000
399,043
+0.02(+2.04%)
Dec 18, 2014
0.9800
1.020
0.9800
0.9800
482,681
+0.00(+0.41%)
Dec 17, 2014
0.9400
1.000
0.9200
0.9760
477,787
+0.03(+2.74%)
Dec 16, 2014
0.9500
0.9500
0.9200
0.9500
701,299
-0.02(-2.06%)
Dec 15, 2014
0.9600
0.9700
0.9300
0.9700
607,203
+0.01(+1.15%)
Dec 12, 2014
0.9500
0.9700
0.9500
0.9590
519,610
-0.02(-1.55%)
Dec 11, 2014
0.9450
0.9741
0.9450
0.9741
523,290
+0.02(+2.54%)
Dec 10, 2014
1.000
1.000
0.9500
0.9500
581,069
-0.04(-4.04%)
Dec 09, 2014
0.9700
0.9900
0.9650
0.9900
420,179
+0.00(+0.00%)
Dec 08, 2014
1.010
1.010
0.9600
0.9900
524,617
-0.01(-1.00%)
Dec 05, 2014
0.9800
1.010
0.9700
1.000
328,171
+0.02(+2.04%)
Dec 04, 2014
1.010
1.010
0.9800
0.9800
261,138
-0.02(-2.00%)
Dec 03, 2014
0.9700
1.000
0.9700
1.000
745,904
+0.02(+2.10%)
Dec 02, 2014
0.9800
1.000
0.9700
0.9794
611,005
-0.01(-1.07%)
Dec 01, 2014
1.010
1.020
0.9800
0.9900
718,939
-0.03(-2.94%)
Nov 28, 2014
1.050
1.060
1.010
1.020
631,831
-0.07(-6.42%)
Nov 26, 2014
1.100
1.090
1.090
1.090
354,400
-0.02(-1.80%)
Nov 25, 2014
1.120
1.130
1.100
1.110
354,799
-0.01(-1.33%)
Nov 24, 2014
1.170
1.170
1.100
1.125
702,159
-0.04(-3.85%)
Nov 21, 2014
1.200
1.220
1.160
1.170
538,542
+0.00(+0.00%)
Nov 20, 2014
1.130
1.170
1.130
1.170
326,066
+0.03(+2.63%)
Nov 19, 2014
1.220
1.220
1.130
1.140
793,525
-0.07(-5.79%)
Nov 18, 2014
1.190
1.220
1.190
1.210
934,540
+0.04(+3.42%)
Nov 17, 2014
1.200
1.210
1.170
1.170
874,386
-0.02(-1.68%)
Nov 14, 2014
1.145
1.190
1.120
1.190
795,631
+0.07(+6.25%)
Nov 13, 2014
1.170
1.190
1.110
1.120
589,744
-0.07(-5.88%)
Nov 12, 2014
1.190
1.200
1.160
1.190
683,337
+0.01(+0.85%)
Nov 11, 2014
1.210
1.230
1.160
1.180
782,999
-0.02(-1.67%)
Nov 10, 2014
1.150
1.230
1.150
1.200
2,326,980
+0.08(+7.14%)
Nov 07, 2014
0.9700
1.140
0.9200
1.120
2,680,274
+0.22(+24.44%)
Nov 06, 2014
0.9400
0.9400
0.9000
0.9000
1,130,038
-0.03(-3.16%)
Nov 05, 2014
0.9299
0.9400
0.9000
0.9294
851,181
+0.02(+2.17%)
Nov 04, 2014
0.9100
0.9200
0.9029
0.9097
518,314
-0.02(-2.18%)
Nov 03, 2014
0.9300
0.9400
0.9092
0.9300
984,003
-0.00(-0.05%)
Oct 31, 2014
0.9200
0.9400
0.9200
0.9305
382,633
-0.01(-1.01%)
Oct 30, 2014
0.9700
0.9700
0.9366
0.9400
481,062
-0.03(-2.81%)
Oct 29, 2014
0.9679
0.9800
0.9609
0.9672
226,772
+0.01(+0.54%)
Oct 28, 2014
0.9400
0.9740
0.9400
0.9620
467,983
+0.02(+2.26%)
Oct 27, 2014
0.9600
0.9600
0.9400
0.9407
321,798
-0.02(-2.01%)
Oct 24, 2014
1.000
1.000
0.9600
0.9600
539,166
-0.04(-3.59%)
Oct 23, 2014
0.9700
0.9977
0.9700
0.9957
351,505
+0.02(+1.60%)
Oct 22, 2014
1.010
1.010
0.9725
0.9800
613,856
-0.03(-2.97%)
Oct 21, 2014
1.030
1.040
1.020
1.010
410,509
-0.01(-0.98%)
Oct 20, 2014
0.9900
1.030
0.9900
1.020
502,763
+0.04(+3.56%)
Oct 17, 2014
0.9800
1.010
0.9699
0.9849
825,035
+0.02(+1.96%)
Oct 16, 2014
0.9140
0.9895
0.9000
0.9660
981,584
+0.05(+5.00%)
Oct 15, 2014
0.9700
0.9700
0.9200
0.9200
1,538,131
-0.05(-5.15%)
Oct 14, 2014
0.9600
0.9850
0.9495
0.9700
873,747
+0.00(+0.50%)
Oct 13, 2014
0.9817
0.9817
0.9610
0.9652
438,402
-0.02(-2.21%)
Oct 10, 2014
1.020
1.020
0.9705
0.9870
1,192,042
-0.02(-2.28%)
Oct 09, 2014
1.020
1.030
1.020
1.010
648,513
-0.01(-0.98%)
Oct 08, 2014
1.050
1.060
1.010
1.020
1,070,913
-0.04(-3.77%)
Oct 07, 2014
1.080
1.080
1.050
1.060
423,680
-0.02(-1.85%)
Oct 06, 2014
1.080
1.090
1.070
1.080
455,175
+0.02(+1.89%)
Oct 03, 2014
1.080
1.090
1.060
1.060
419,106
-0.02(-1.85%)
Oct 02, 2014
1.090
1.100
1.050
1.080
1,762,850
-0.01(-0.92%)
Oct 01, 2014
1.140
1.140
1.080
1.090
1,354,959
-0.05(-4.39%)
Sep 30, 2014
1.140
1.160
1.130
1.140
243,673
-0.01(-0.87%)
Sep 29, 2014
1.160
1.160
1.130
1.150
1,053,886
-0.01(-0.86%)
Sep 26, 2014
1.170
1.170
1.150
1.160
636,530
-0.02(-1.69%)
Sep 25, 2014
1.170
1.180
1.160
1.180
594,143
-0.02(-1.67%)
Sep 24, 2014
1.170
1.200
1.160
1.200
507,195
+0.03(+2.56%)
Sep 23, 2014
1.170
1.190
1.160
1.170
1,150,773
-0.02(-1.68%)
Sep 22, 2014
1.240
1.240
1.180
1.190
753,367
-0.06(-4.80%)
Sep 19, 2014
1.240
1.270
1.210
1.250
902,559
+0.00(+0.00%)
Sep 18, 2014
1.250
1.260
1.240
1.250
292,455
+0.01(+0.81%)
Sep 17, 2014
1.240
1.260
1.220
1.240
919,801
+0.01(+0.81%)
Sep 16, 2014
1.200
1.230
1.200
1.230
563,502
+0.02(+1.65%)
Sep 15, 2014
1.220
1.230
1.200
1.210
298,683
-0.01(-0.82%)
Sep 12, 2014
1.220
1.260
1.210
1.220
368,558
+0.00(+0.00%)
Sep 11, 2014
1.220
1.230
1.210
1.220
363,997
+0.00(+0.00%)
Sep 10, 2014
1.220
1.240
1.210
1.220
324,807
-0.01(-0.81%)
Sep 09, 2014
1.240
1.250
1.210
1.230
808,563
-0.02(-1.60%)
Sep 08, 2014
1.270
1.280
1.230
1.250
1,426,689
-0.03(-2.34%)
Sep 05, 2014
1.300
1.310
1.260
1.280
656,749
-0.02(-1.54%)
Sep 04, 2014
1.340
1.330
1.280
1.300
733,576
-0.03(-2.26%)
Sep 03, 2014
1.310
1.343
1.310
1.330
380,768
+0.02(+1.53%)
Sep 02, 2014
1.350
1.360
1.310
1.310
220,633
-0.05(-3.68%)
Aug 29, 2014
1.320
1.360
1.360
1.360
398,400
+0.03(+2.26%)
Aug 28, 2014
1.330
1.350
1.330
1.330
341,142
+0.00(+0.00%)
Aug 27, 2014
1.340
1.350
1.330
1.330
315,533
-0.01(-0.75%)
Aug 26, 2014
1.320
1.350
1.320
1.340
248,121
+0.01(+0.75%)
Aug 25, 2014
1.320
1.330
1.310
1.330
193,756
+0.01(+0.76%)
Aug 22, 2014
1.300
1.330
1.300
1.320
328,519
+0.01(+0.76%)
Aug 21, 2014
1.320
1.330
1.300
1.310
552,611
-0.02(-1.50%)
Aug 20, 2014
1.340
1.370
1.320
1.330
513,889
-0.02(-1.48%)
Aug 19, 2014
1.320
1.360
1.290
1.350
782,870
+0.04(+3.05%)
Aug 18, 2014
1.290
1.330
1.280
1.310
1,080,363
+0.02(+1.55%)
Aug 15, 2014
1.310
1.320
1.270
1.290
423,822
-0.02(-1.53%)
Aug 14, 2014
1.290
1.320
1.280
1.310
571,939
+0.03(+2.34%)
Aug 13, 2014
1.250
1.290
1.250
1.280
404,171
+0.03(+2.40%)
Aug 12, 2014
1.250
1.270
1.250
1.250
332,255
+0.00(+0.00%)
Aug 11, 2014
1.260
1.280
1.250
1.250
351,407
-0.01(-0.79%)
Aug 08, 2014
1.260
1.260
1.230
1.260
516,806
+0.00(+0.00%)
Aug 07, 2014
1.280
1.290
1.230
1.260
1,705,887
-0.04(-3.08%)
Aug 06, 2014
1.290
1.310
1.280
1.300
971,997
+0.01(+0.78%)
Aug 05, 2014
1.270
1.300
1.270
1.290
867,416
+0.02(+1.57%)
Aug 04, 2014
1.290
1.290
1.250
1.270
737,720
-0.02(-1.55%)
Aug 01, 2014
1.320
1.350
1.290
1.290
896,912
-0.02(-1.53%)
Jul 31, 2014
1.330
1.350
1.290
1.310
1,436,257
-0.03(-2.24%)
Jul 30, 2014
1.360
1.380
1.330
1.340
880,419
-0.02(-1.47%)
Jul 29, 2014
1.330
1.410
1.330
1.360
892,471
+0.03(+2.26%)
Jul 28, 2014
1.350
1.370
1.310
1.330
1,197,345
-0.02(-1.48%)
Jul 25, 2014
1.310
1.360
1.310
1.350
583,128
+0.04(+3.05%)
Jul 24, 2014
1.340
1.360
1.300
1.310
512,390
-0.03(-2.24%)
Jul 23, 2014
1.340
1.390
1.330
1.340
961,105
+0.01(+0.75%)
Jul 22, 2014
1.390
1.400
1.320
1.330
1,522,413
-0.04(-2.92%)
Jul 21, 2014
1.300
1.380
1.300
1.370
1,061,110
+0.05(+3.79%)
Jul 18, 2014
1.280
1.330
1.270
1.320
711,454
+0.03(+2.33%)
Jul 17, 2014
1.300
1.320
1.270
1.290
1,747,309
-0.01(-0.77%)
Jul 16, 2014
1.220
1.320
1.220
1.300
1,283,828
+0.09(+7.44%)
Jul 15, 2014
1.250
1.250
1.200
1.210
1,142,042
-0.04(-3.20%)
Jul 14, 2014
1.260
1.280
1.240
1.250
444,685
+0.00(+0.00%)
Jul 11, 2014
1.250
1.260
1.240
1.250
289,194
+0.01(+0.81%)
Jul 10, 2014
1.280
1.280
1.230
1.240
772,197
-0.04(-3.13%)
Jul 09, 2014
1.310
1.310
1.260
1.280
598,449
-0.03(-2.29%)
Jul 08, 2014
1.310
1.320
1.270
1.310
1,437,026
+0.00(+0.00%)
Jul 07, 2014
1.320
1.350
1.310
1.310
626,465
-0.04(-2.96%)
Jul 03, 2014
1.320
1.350
1.350
1.350
338,700
+0.03(+2.27%)
Jul 02, 2014
1.290
1.340
1.280
1.320
1,614,137
+0.04(+3.13%)
Jul 01, 2014
1.220
1.290
1.220
1.280
422,671
+0.05(+4.07%)
Jun 30, 2014
1.220
1.270
1.220
1.230
514,068
-0.01(-0.81%)
Jun 27, 2014
1.210
1.240
1.210
1.240
464,850
+0.02(+1.64%)
Jun 26, 2014
1.220
1.230
1.200
1.220
316,158
+0.00(+0.00%)
Jun 25, 2014
1.210
1.230
1.200
1.220
296,834
+0.02(+1.67%)
Jun 24, 2014
1.230
1.240
1.200
1.200
262,749
-0.03(-2.44%)
Jun 23, 2014
1.250
1.250
1.220
1.230
258,126
+0.00(+0.00%)
Jun 20, 2014
1.250
1.260
1.220
1.230
226,377
+0.00(+0.00%)
Jun 19, 2014
1.260
1.260
1.220
1.230
515,844
-0.03(-2.38%)
Jun 18, 2014
1.300
1.300
1.255
1.260
402,932
-0.02(-1.56%)
Jun 17, 2014
1.230
1.290
1.210
1.280
878,286
+0.05(+4.07%)
Jun 16, 2014
1.230
1.250
1.200
1.230
382,747
+0.00(+0.00%)
Jun 13, 2014
1.170
1.230
1.170
1.230
485,751
+0.06(+5.13%)
Jun 12, 2014
1.200
1.200
1.170
1.170
262,152
-0.01(-0.85%)
Jun 11, 2014
1.180
1.190
1.170
1.180
296,404
-0.01(-0.84%)
Jun 10, 2014
1.190
1.200
1.180
1.190
331,622
+0.01(+0.85%)
Jun 06, 2014
1.180
1.180
1.160
1.180
304,389
+0.01(+0.85%)
Jun 05, 2014
1.180
1.190
1.160
1.170
403,403
-0.01(-0.85%)
Jun 04, 2014
1.190
1.210
1.160
1.180
546,215
+0.00(+0.00%)
Jun 03, 2014
1.220
1.220
1.180
1.180
595,525
-0.02(-1.67%)
Jun 02, 2014
1.230
1.240
1.180
1.200
449,275
-0.03(-2.44%)
May 30, 2014
1.220
1.240
1.200
1.230
523,929
+0.00(+0.00%)
May 29, 2014
1.260
1.260
1.220
1.230
721,685
-0.02(-1.60%)
May 28, 2014
1.270
1.270
1.230
1.250
908,612
+0.00(+0.00%)
May 27, 2014
1.220
1.270
1.220
1.250
1,183,723
+0.06(+5.04%)
May 23, 2014
1.170
1.190
1.190
1.190
819,400
+0.03(+2.59%)
May 22, 2014
1.160
1.190
1.150
1.160
485,131
+0.00(+0.00%)
May 21, 2014
1.160
1.180
1.150
1.160
669,613
+0.01(+0.87%)
May 20, 2014
1.200
1.220
1.150
1.150
1,044,172
-0.05(-4.17%)
May 19, 2014
1.170
1.220
1.160
1.200
546,620
+0.04(+3.45%)
May 16, 2014
1.200
1.200
1.160
1.160
988,708
-0.04(-3.33%)
May 15, 2014
1.190
1.220
1.160
1.200
883,027
+0.01(+0.84%)
May 14, 2014
1.250
1.250
1.180
1.190
930,821
-0.05(-4.03%)
May 13, 2014
1.230
1.250
1.200
1.240
1,087,305
+0.02(+1.64%)
May 12, 2014
1.190
1.230
1.160
1.220
929,705
+0.02(+1.67%)
May 09, 2014
1.170
1.200
1.140
1.200
1,420,252
+0.02(+1.69%)
May 08, 2014
1.200
1.220
1.180
1.180
1,558,746
-0.04(-3.28%)
May 07, 2014
1.240
1.280
1.190
1.220
1,567,855
-0.03(-2.40%)
May 06, 2014
1.290
1.294
1.240
1.250
885,457
-0.05(-3.85%)
May 05, 2014
1.300
1.321
1.290
1.300
369,486
-0.02(-1.52%)
May 02, 2014
1.320
1.340
1.290
1.320
731,352
+0.00(+0.00%)
May 01, 2014
1.370
1.380
1.310
1.320
753,912
-0.05(-3.65%)
Apr 30, 2014
1.280
1.370
1.280
1.370
861,927
+0.06(+4.58%)
Apr 29, 2014
1.330
1.350
1.280
1.310
1,135,716
-0.03(-2.24%)
Apr 28, 2014
1.400
1.410
1.310
1.340
1,632,327
-0.07(-4.96%)
Apr 25, 2014
1.450
1.470
1.410
1.410
831,548
-0.04(-2.76%)
Apr 24, 2014
1.490
1.490
1.450
1.450
511,348
-0.02(-1.36%)
Apr 23, 2014
1.450
1.490
1.440
1.470
657,588
+0.00(+0.00%)
Apr 22, 2014
1.530
1.530
1.470
1.470
438,117
-0.04(-2.65%)
Apr 21, 2014
1.500
1.545
1.470
1.510
457,399
+0.01(+0.67%)
Apr 17, 2014
1.470
1.500
1.500
1.500
372,600
+0.03(+2.04%)
Apr 16, 2014
1.470
1.500
1.465
1.470
275,811
+0.00(+0.00%)
Apr 15, 2014
1.510
1.518
1.450
1.470
1,171,964
-0.04(-2.65%)
Apr 14, 2014
1.520
1.558
1.500
1.510
852,439
-0.01(-0.66%)
Apr 11, 2014
1.500
1.530
1.500
1.520
514,865
+0.02(+1.33%)
Apr 10, 2014
1.520
1.560
1.500
1.500
702,854
-0.03(-1.96%)
Apr 09, 2014
1.520
1.550
1.505
1.530
990,209
+0.01(+0.66%)
Apr 08, 2014
1.500
1.550
1.500
1.520
599,113
+0.02(+1.33%)
Apr 07, 2014
1.560
1.590
1.500
1.500
1,976,095
-0.08(-5.06%)
Apr 04, 2014
1.560
1.630
1.560
1.580
959,566
+0.03(+1.94%)
Apr 03, 2014
1.580
1.590
1.550
1.550
642,229
-0.05(-3.13%)
Apr 02, 2014
1.560
1.600
1.560
1.600
713,432
+0.02(+1.27%)
Apr 01, 2014
1.510
1.600
1.490
1.580
1,660,632
+0.11(+7.48%)
Mar 31, 2014
1.480
1.490
1.450
1.470
660,593
+0.02(+1.38%)
Mar 28, 2014
1.500
1.550
1.450
1.450
1,335,998
-0.04(-2.68%)
Mar 27, 2014
1.440
1.490
1.440
1.490
894,985
+0.05(+3.47%)
Mar 26, 2014
1.480
1.500
1.440
1.440
1,195,771
-0.02(-1.37%)
Mar 25, 2014
1.490
1.490
1.450
1.460
905,809
-0.03(-2.01%)
Mar 24, 2014
1.550
1.560
1.440
1.490
2,107,978
-0.07(-4.49%)
Mar 21, 2014
1.660
1.670
1.560
1.560
3,840,462
-0.08(-4.88%)
Mar 20, 2014
1.610
1.680
1.580
1.640
1,620,401
+0.09(+5.81%)
Mar 19, 2014
1.600
1.610
1.550
1.550
910,223
-0.05(-3.13%)
Mar 18, 2014
1.550
1.620
1.550
1.600
899,229
+0.04(+2.56%)
Mar 17, 2014
1.550
1.580
1.550
1.560
788,341
+0.01(+0.65%)
Mar 14, 2014
1.590
1.610
1.540
1.550
767,958
-0.04(-2.52%)
Mar 13, 2014
1.620
1.660
1.590
1.590
1,670,009
-0.01(-0.63%)
Mar 12, 2014
1.500
1.600
1.470
1.600
1,552,181
+0.08(+5.26%)
Mar 11, 2014
1.640
1.660
1.510
1.520
2,218,339
-0.08(-5.30%)
Mar 10, 2014
1.640
1.650
1.590
1.605
1,241,914
-0.03(-2.13%)
Mar 07, 2014
1.630
1.650
1.600
1.640
1,429,799
-0.01(-0.61%)
Mar 06, 2014
1.700
1.750
1.650
1.650
1,447,516
-0.04(-2.37%)
Mar 05, 2014
1.750
1.750
1.670
1.690
2,098,613
-0.05(-2.87%)
Mar 04, 2014
1.640
1.760
1.640
1.740
3,149,124
+0.10(+6.10%)
Mar 03, 2014
1.620
1.650
1.569
1.640
2,119,356
+0.01(+0.61%)
Feb 28, 2014
1.590
1.640
1.570
1.630
1,588,860
+0.05(+3.16%)
Feb 27, 2014
1.650
1.660
1.560
1.580
1,947,032
-0.04(-2.47%)
Feb 26, 2014
1.610
1.700
1.580
1.620
6,371,274
+0.11(+7.28%)
Feb 25, 2014
1.410
1.510
1.380
1.510
6,222,672
+0.13(+9.42%)
Feb 24, 2014
1.350
1.420
1.340
1.380
2,796,979
+0.04(+2.99%)
Feb 21, 2014
1.290
1.340
1.270
1.340
1,308,064
+0.08(+6.35%)
Feb 20, 2014
1.290
1.290
1.240
1.260
1,089,215
-0.04(-3.08%)
Feb 19, 2014
1.340
1.340
1.290
1.300
1,410,389
-0.05(-3.70%)
Feb 18, 2014
1.350
1.360
1.320
1.350
891,584
+0.00(+0.00%)
Feb 14, 2014
1.360
1.350
1.350
1.350
653,500
+0.01(+0.75%)
Feb 13, 2014
1.370
1.370
1.330
1.340
609,681
-0.01(-0.74%)
Feb 12, 2014
1.310
1.370
1.300
1.350
1,329,815
+0.06(+4.65%)
Feb 11, 2014
1.290
1.320
1.280
1.290
715,100
-0.01(-0.77%)
Feb 10, 2014
1.330
1.350
1.290
1.300
761,765
-0.02(-1.52%)
Feb 07, 2014
1.280
1.330
1.280
1.320
893,853
+0.04(+3.13%)
Feb 06, 2014
1.270
1.310
1.260
1.280
548,153
+0.02(+1.59%)
Feb 05, 2014
1.220
1.300
1.220
1.260
1,118,683
+0.02(+1.61%)
Feb 04, 2014
1.270
1.280
1.220
1.240
1,863,425
-0.03(-2.36%)
Feb 03, 2014
1.370
1.395
1.270
1.270
1,723,759
-0.10(-7.30%)
Jan 31, 2014
1.410
1.410
1.370
1.370
718,518
-0.05(-3.52%)
Jan 30, 2014
1.390
1.430
1.360
1.420
1,406,259
+0.05(+3.65%)
Jan 29, 2014
1.400
1.410
1.360
1.370
699,496
-0.02(-1.44%)
Jan 28, 2014
1.350
1.400
1.340
1.390
1,106,195
+0.06(+4.51%)
Jan 27, 2014
1.330
1.360
1.290
1.330
1,774,195
+0.04(+3.10%)
Jan 24, 2014
1.330
1.360
1.290
1.290
2,741,486
-0.08(-5.84%)
Jan 23, 2014
1.400
1.420
1.350
1.370
1,352,814
-0.03(-2.14%)
Jan 22, 2014
1.400
1.460
1.340
1.400
3,330,953
+0.01(+0.72%)
Jan 21, 2014
1.330
1.450
1.330
1.390
3,844,543
+0.07(+5.30%)
Jan 17, 2014
1.300
1.320
1.320
1.320
1,303,800
+0.02(+1.54%)
Jan 16, 2014
1.320
1.350
1.300
1.300
1,584,951
+0.00(+0.00%)
Jan 15, 2014
1.230
1.330
1.220
1.300
2,791,726
+0.07(+5.69%)
Jan 14, 2014
1.210
1.250
1.210
1.230
2,034,861
+0.02(+1.65%)
Jan 13, 2014
1.200
1.230
1.190
1.210
1,083,017
+0.02(+1.68%)
Jan 10, 2014
1.190
1.210
1.180
1.190
775,459
+0.01(+0.85%)
Jan 09, 2014
1.220
1.220
1.170
1.180
981,549
-0.04(-3.28%)
Jan 08, 2014
1.170
1.220
1.170
1.220
817,058
+0.06(+5.17%)
Jan 07, 2014
1.170
1.180
1.160
1.160
724,433
+0.00(+0.00%)
Jan 06, 2014
1.180
1.180
1.160
1.160
656,082
-0.01(-0.85%)
Jan 03, 2014
1.180
1.200
1.160
1.170
800,020
-0.01(-0.85%)
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.