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
Ucore Rare Metals
(OP:
UURAF
)
0.5006
UNCHANGED
Streaming Delayed Price
Updated: 2:12 PM EDT, Jun 7, 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 30, 2012
0.4240
0.4270
0.4000
0.4170
169,015
-0.00(-0.71%)
Mar 29, 2012
0.4040
0.4220
0.3600
0.4200
106,243
-0.00(-0.94%)
Mar 28, 2012
0.4350
0.4370
0.4020
0.4240
98,850
-0.01(-2.71%)
Mar 27, 2012
0.4285
0.4437
0.4230
0.4358
65,800
+0.01(+1.35%)
Mar 26, 2012
0.4110
0.4424
0.4110
0.4300
182,400
+0.02(+4.37%)
Mar 23, 2012
0.4150
0.4160
0.4000
0.4120
50,600
-0.01(-2.37%)
Mar 22, 2012
0.4110
0.4260
0.4100
0.4220
76,850
-0.01(-2.76%)
Mar 21, 2012
0.4300
0.4340
0.4010
0.4340
84,394
+0.02(+4.20%)
Mar 20, 2012
0.4150
0.4190
0.3980
0.4165
72,206
+0.00(+0.36%)
Mar 19, 2012
0.4240
0.4263
0.4100
0.4150
124,700
-0.01(-3.26%)
Mar 16, 2012
0.4360
0.4360
0.4120
0.4290
71,920
-0.01(-1.61%)
Mar 15, 2012
0.4740
0.4740
0.4280
0.4360
296,640
-0.03(-6.03%)
Mar 14, 2012
0.4860
0.4860
0.4610
0.4640
93,482
-0.02(-3.93%)
Mar 13, 2012
0.4570
0.4830
0.4390
0.4830
120,731
+0.03(+7.33%)
Mar 12, 2012
0.4230
0.4640
0.4230
0.4500
327,760
+0.03(+7.14%)
Mar 09, 2012
0.4040
0.4350
0.4040
0.4200
177,375
+0.02(+4.22%)
Mar 08, 2012
0.3988
0.4200
0.3938
0.4030
27,700
+0.01(+2.28%)
Mar 07, 2012
0.4150
0.4200
0.3900
0.3940
426,953
-0.02(-5.06%)
Mar 06, 2012
0.4200
0.4200
0.4020
0.4150
251,860
+0.01(+1.22%)
Mar 05, 2012
0.4290
0.4290
0.4000
0.4100
98,150
-0.01(-2.38%)
Mar 02, 2012
0.4210
0.4210
0.4100
0.4200
84,700
+0.01(+2.44%)
Mar 01, 2012
0.4000
0.4252
0.4000
0.4100
219,100
+0.00(+0.00%)
Feb 29, 2012
0.4120
0.4220
0.4063
0.4100
55,200
+0.01(+1.41%)
Feb 28, 2012
0.4260
0.4370
0.4043
0.4043
129,549
-0.02(-3.97%)
Feb 27, 2012
0.4740
0.4740
0.4210
0.4210
126,491
-0.05(-9.66%)
Feb 24, 2012
0.4770
0.4808
0.4600
0.4660
20,133
-0.01(-2.71%)
Feb 23, 2012
0.4800
0.4800
0.4550
0.4790
95,508
+0.01(+2.79%)
Feb 22, 2012
0.4850
0.4850
0.4660
0.4660
57,900
-0.02(-3.92%)
Feb 21, 2012
0.4770
0.4850
0.4650
0.4850
46,350
+0.00(+0.41%)
Feb 17, 2012
0.4830
0.4870
0.4700
0.4830
27,500
+0.01(+2.88%)
Feb 16, 2012
0.4550
0.4830
0.4550
0.4695
63,925
-0.00(-0.11%)
Feb 15, 2012
0.4650
0.4750
0.4560
0.4700
107,454
+0.01(+2.31%)
Feb 14, 2012
0.4827
0.4850
0.4520
0.4594
213,659
-0.02(-4.29%)
Feb 13, 2012
0.4870
0.4870
0.4655
0.4800
180,872
+0.00(+0.25%)
Feb 10, 2012
0.4950
0.5000
0.4620
0.4788
345,660
-0.02(-4.24%)
Feb 09, 2012
0.5145
0.5145
0.4900
0.5000
125,885
-0.02(-3.47%)
Feb 08, 2012
0.5230
0.5283
0.4960
0.5180
187,944
-0.01(-1.80%)
Feb 07, 2012
0.5200
0.5275
0.5000
0.5275
134,100
+0.02(+3.43%)
Feb 06, 2012
0.5170
0.5280
0.5000
0.5100
434,131
+0.00(+0.65%)
Feb 03, 2012
0.5170
0.5190
0.4890
0.5067
254,576
-0.01(-1.80%)
Feb 02, 2012
0.5070
0.5270
0.4929
0.5160
266,960
+0.01(+1.18%)
Feb 01, 2012
0.5000
0.5235
0.4810
0.5100
510,751
+0.05(+10.03%)
Jan 31, 2012
0.4408
0.4650
0.4400
0.4635
201,570
+0.02(+3.58%)
Jan 30, 2012
0.4620
0.4660
0.4400
0.4475
230,307
-0.00(-0.56%)
Jan 27, 2012
0.4240
0.4625
0.4100
0.4500
384,219
+0.00(+0.67%)
Jan 26, 2012
0.4490
0.4660
0.4365
0.4470
208,905
+0.01(+1.59%)
Jan 25, 2012
0.4211
0.4410
0.4178
0.4400
124,327
+0.00(+0.92%)
Jan 24, 2012
0.4240
0.4360
0.4100
0.4360
145,900
+0.02(+3.56%)
Jan 23, 2012
0.4200
0.4399
0.4200
0.4210
156,100
-0.01(-2.09%)
Jan 20, 2012
0.4330
0.4350
0.4200
0.4300
36,670
+0.00(+0.00%)
Jan 19, 2012
0.4310
0.4389
0.4200
0.4300
145,773
+0.00(+0.87%)
Jan 18, 2012
0.4220
0.4400
0.4180
0.4263
111,915
-0.00(-0.42%)
Jan 17, 2012
0.4350
0.4490
0.4200
0.4281
167,282
+0.03(+8.46%)
Jan 13, 2012
0.4160
0.4290
0.3947
0.3947
249,467
-0.03(-6.69%)
Jan 12, 2012
0.4190
0.4280
0.4000
0.4230
103,200
+0.00(+0.71%)
Jan 11, 2012
0.4180
0.4416
0.4010
0.4200
126,310
-0.01(-2.33%)
Jan 10, 2012
0.4400
0.4480
0.4300
0.4300
52,700
+0.00(+0.00%)
Jan 09, 2012
0.4400
0.4400
0.4270
0.4300
184,725
-0.01(-2.05%)
Jan 06, 2012
0.4510
0.4510
0.4275
0.4390
257,300
-0.01(-2.44%)
Jan 05, 2012
0.4555
0.4555
0.4293
0.4500
285,627
+0.02(+4.65%)
Jan 04, 2012
0.3625
0.4350
0.3570
0.4300
350,099
+0.08(+21.47%)
Dec 30, 2011
0.3480
0.3550
0.3300
0.3540
478,550
+0.00(+1.11%)
Dec 29, 2011
0.3370
0.3501
0.3300
0.3501
349,300
+0.00(+0.03%)
Dec 28, 2011
0.3765
0.3765
0.3285
0.3500
181,434
-0.02(-5.41%)
Dec 27, 2011
0.3433
0.3790
0.3433
0.3700
173,951
+0.03(+7.78%)
Dec 23, 2011
0.3490
0.3600
0.3410
0.3433
161,750
+0.00(+0.97%)
Dec 21, 2011
0.3610
0.3610
0.3400
0.3400
96,500
-0.01(-3.68%)
Dec 20, 2011
0.3510
0.3550
0.3300
0.3530
328,610
+0.02(+5.37%)
Dec 19, 2011
0.3600
0.3630
0.3300
0.3350
136,600
-0.02(-5.63%)
Dec 16, 2011
0.3830
0.3900
0.3500
0.3550
340,202
-0.02(-4.05%)
Dec 15, 2011
0.3835
0.3835
0.3455
0.3700
107,250
-0.00(-0.46%)
Dec 14, 2011
0.3420
0.3800
0.3343
0.3717
290,778
-0.01(-2.95%)
Dec 13, 2011
0.3900
0.3990
0.3620
0.3830
246,672
-0.01(-3.53%)
Dec 12, 2011
0.4118
0.4138
0.3970
0.3970
303,900
-0.02(-3.78%)
Dec 09, 2011
0.4270
0.4350
0.4125
0.4126
64,700
-0.02(-4.05%)
Dec 08, 2011
0.4205
0.4330
0.4130
0.4300
133,899
-0.00(-0.09%)
Dec 07, 2011
0.4400
0.4413
0.4228
0.4304
127,875
-0.00(-1.06%)
Dec 06, 2011
0.4580
0.4590
0.4313
0.4350
133,428
-0.01(-2.25%)
Dec 05, 2011
0.4591
0.4591
0.4380
0.4450
284,320
-0.02(-3.26%)
Dec 02, 2011
0.4790
0.4900
0.4500
0.4600
122,500
-0.01(-2.87%)
Dec 01, 2011
0.4850
0.4879
0.4700
0.4736
84,250
-0.01(-2.99%)
Nov 30, 2011
0.4740
0.5168
0.4600
0.4882
129,076
+0.02(+3.87%)
Nov 29, 2011
0.4700
0.4770
0.4585
0.4700
73,600
+0.00(+0.00%)
Nov 28, 2011
0.4930
0.5090
0.4600
0.4700
123,221
-0.00(-0.53%)
Nov 25, 2011
0.4500
0.4740
0.4500
0.4725
44,400
+0.02(+5.00%)
Nov 23, 2011
0.4710
0.4819
0.4500
0.4500
221,468
-0.04(-7.50%)
Nov 22, 2011
0.4830
0.4890
0.4700
0.4865
132,660
+0.00(+0.72%)
Nov 21, 2011
0.4985
0.5090
0.4660
0.4830
409,984
-0.04(-7.12%)
Nov 18, 2011
0.5430
0.5430
0.5110
0.5200
87,508
-0.00(-0.19%)
Nov 17, 2011
0.5443
0.5630
0.5084
0.5210
253,545
-0.03(-5.27%)
Nov 16, 2011
0.5400
0.5700
0.5400
0.5500
266,094
-0.02(-3.51%)
Nov 15, 2011
0.5702
0.5800
0.5420
0.5700
191,591
-0.01(-1.21%)
Nov 14, 2011
0.5849
0.5860
0.5556
0.5770
191,680
-0.00(-0.35%)
Nov 11, 2011
0.5755
0.5850
0.5376
0.5790
276,700
+0.02(+4.14%)
Nov 10, 2011
0.5650
0.5750
0.5170
0.5560
205,956
+0.01(+1.09%)
Nov 09, 2011
0.5650
0.5720
0.5400
0.5500
180,199
-0.04(-6.78%)
Nov 08, 2011
0.5780
0.5949
0.5600
0.5900
335,439
+0.04(+8.10%)
Nov 07, 2011
0.5585
0.5770
0.5458
0.5458
413,200
-0.00(-0.22%)
Nov 04, 2011
0.5550
0.5560
0.5240
0.5470
235,638
-0.01(-2.51%)
Nov 03, 2011
0.5600
0.5690
0.5400
0.5611
458,865
+0.01(+2.39%)
Nov 02, 2011
0.5485
0.5690
0.5289
0.5480
303,364
+0.01(+2.43%)
Nov 01, 2011
0.5460
0.5580
0.5068
0.5350
419,344
-0.03(-5.81%)
Oct 31, 2011
0.5660
0.5980
0.5383
0.5680
624,721
+0.01(+1.43%)
Oct 28, 2011
0.5080
0.6300
0.5067
0.5600
999,200
+0.06(+12.00%)
Oct 27, 2011
0.4770
0.5005
0.4770
0.5000
345,575
+0.03(+6.38%)
Oct 26, 2011
0.4580
0.4800
0.4580
0.4700
170,900
-0.00(-0.23%)
Oct 25, 2011
0.4810
0.4840
0.4631
0.4711
92,900
-0.01(-2.46%)
Oct 24, 2011
0.4830
0.4850
0.4620
0.4830
240,895
+0.02(+3.87%)
Oct 21, 2011
0.4550
0.4737
0.4500
0.4650
193,285
+0.01(+2.20%)
Oct 20, 2011
0.4430
0.4644
0.4300
0.4550
154,770
-0.00(-0.44%)
Oct 19, 2011
0.4650
0.4750
0.4500
0.4570
98,700
-0.01(-2.56%)
Oct 18, 2011
0.4920
0.4920
0.4500
0.4690
167,645
-0.01(-2.56%)
Oct 17, 2011
0.5029
0.5086
0.4670
0.4813
96,900
-0.03(-5.55%)
Oct 14, 2011
0.4830
0.5098
0.4755
0.5096
84,569
+0.04(+8.03%)
Oct 13, 2011
0.4860
0.4860
0.4600
0.4717
61,158
-0.02(-3.34%)
Oct 12, 2011
0.4830
0.5080
0.4798
0.4880
190,159
-0.01(-2.79%)
Oct 11, 2011
0.5100
0.5100
0.4825
0.5020
122,434
-0.01(-1.57%)
Oct 10, 2011
0.5100
0.5300
0.4900
0.5100
145,158
+0.02(+4.94%)
Oct 07, 2011
0.5000
0.5200
0.4800
0.4860
152,188
-0.00(-0.61%)
Oct 06, 2011
0.4850
0.5000
0.4782
0.4890
362,528
+0.03(+7.12%)
Oct 05, 2011
0.4220
0.4800
0.4180
0.4565
244,777
+0.07(+19.19%)
Oct 04, 2011
0.4029
0.4241
0.3771
0.3830
924,925
-0.05(-11.55%)
Oct 03, 2011
0.4709
0.4840
0.4193
0.4330
685,780
-0.02(-3.78%)
Sep 30, 2011
0.4600
0.4800
0.4499
0.4500
287,830
-0.03(-5.60%)
Sep 29, 2011
0.4820
0.4920
0.4586
0.4767
307,655
-0.00(-0.69%)
Sep 28, 2011
0.5000
0.5100
0.4800
0.4800
315,713
-0.02(-4.00%)
Sep 27, 2011
0.4840
0.5080
0.4740
0.5000
569,505
+0.05(+11.11%)
Sep 26, 2011
0.4380
0.4500
0.4000
0.4500
410,113
+0.02(+4.68%)
Sep 23, 2011
0.4240
0.4391
0.4030
0.4299
588,875
-0.02(-5.31%)
Sep 22, 2011
0.4667
0.4729
0.4330
0.4540
909,839
-0.07(-13.85%)
Sep 21, 2011
0.5670
0.5870
0.5248
0.5270
322,141
-0.06(-10.68%)
Sep 20, 2011
0.6100
0.6100
0.5700
0.5900
292,882
-0.02(-3.18%)
Sep 19, 2011
0.6020
0.6200
0.5950
0.6094
234,234
-0.01(-1.39%)
Sep 16, 2011
0.6160
0.6249
0.6060
0.6180
68,359
+0.01(+2.15%)
Sep 15, 2011
0.6470
0.6494
0.5900
0.6050
250,501
-0.04(-5.69%)
Sep 14, 2011
0.6200
0.6510
0.6190
0.6415
69,368
+0.00(+0.23%)
Sep 13, 2011
0.6420
0.6420
0.6310
0.6400
51,250
+0.02(+3.21%)
Sep 12, 2011
0.6830
0.6830
0.6100
0.6201
345,131
-0.05(-7.45%)
Sep 09, 2011
0.6790
0.7020
0.6700
0.6700
132,035
-0.02(-3.46%)
Sep 08, 2011
0.7138
0.7138
0.6760
0.6940
180,950
+0.00(+0.58%)
Sep 07, 2011
0.7020
0.7040
0.6764
0.6900
92,890
+0.00(+0.00%)
Sep 06, 2011
0.7000
0.7000
0.6625
0.6900
176,450
-0.02(-2.32%)
Sep 02, 2011
0.7021
0.7350
0.6980
0.7064
110,777
-0.04(-5.95%)
Sep 01, 2011
0.7095
0.7617
0.7032
0.7511
219,771
+0.05(+7.30%)
Aug 31, 2011
0.7008
0.7220
0.6949
0.7000
82,913
-0.00(-0.01%)
Aug 30, 2011
0.7088
0.7213
0.6900
0.7001
86,344
+0.00(+0.01%)
Aug 29, 2011
0.7380
0.7419
0.6990
0.7000
113,580
-0.01(-1.42%)
Aug 26, 2011
0.7030
0.7270
0.6936
0.7101
62,710
+0.01(+0.79%)
Aug 25, 2011
0.7085
0.7200
0.6900
0.7045
80,500
-0.00(-0.07%)
Aug 24, 2011
0.7221
0.7235
0.7040
0.7050
88,820
-0.01(-0.98%)
Aug 23, 2011
0.7630
0.7750
0.7120
0.7120
79,050
-0.03(-4.07%)
Aug 22, 2011
0.7760
0.8000
0.7200
0.7422
181,529
-0.00(-0.19%)
Aug 19, 2011
0.6522
0.7436
0.6510
0.7436
212,550
+0.06(+8.89%)
Aug 18, 2011
0.7150
0.7150
0.6500
0.6829
270,551
-0.05(-6.44%)
Aug 17, 2011
0.7410
0.7904
0.7200
0.7299
292,046
+0.00(+0.18%)
Aug 16, 2011
0.7790
0.7790
0.7286
0.7286
235,616
-0.04(-5.38%)
Aug 15, 2011
0.8675
0.8680
0.7600
0.7700
639,333
-0.04(-5.29%)
Aug 12, 2011
0.7070
0.8340
0.6850
0.8130
908,226
+0.15(+22.44%)
Aug 11, 2011
0.6574
0.6750
0.6500
0.6640
190,332
+0.02(+3.75%)
Aug 10, 2011
0.6534
0.6540
0.6286
0.6400
704,016
+0.01(+1.80%)
Aug 09, 2011
0.6210
0.6698
0.5680
0.6287
571,075
+0.06(+10.30%)
Aug 08, 2011
0.5920
0.6400
0.5631
0.5700
539,622
-0.10(-14.67%)
Aug 05, 2011
0.6722
0.6940
0.5975
0.6680
434,914
-0.02(-3.33%)
Aug 04, 2011
0.7960
0.7960
0.6624
0.6910
291,620
-0.12(-14.27%)
Aug 03, 2011
0.7565
0.8060
0.7438
0.8060
221,571
+0.05(+6.04%)
Aug 02, 2011
0.7870
0.7870
0.7470
0.7601
176,754
-0.03(-4.39%)
Aug 01, 2011
0.7430
0.8050
0.7430
0.7950
66,320
+0.02(+1.94%)
Jul 29, 2011
0.7777
0.7800
0.7285
0.7799
111,014
-0.01(-1.78%)
Jul 28, 2011
0.7760
0.8060
0.7450
0.7940
149,670
+0.01(+1.15%)
Jul 27, 2011
0.8645
0.8645
0.7680
0.7850
357,172
-0.06(-7.64%)
Jul 26, 2011
0.8320
0.8858
0.8231
0.8499
509,865
+0.06(+8.14%)
Jul 25, 2011
0.8100
0.8250
0.7450
0.7859
426,731
+0.04(+4.79%)
Jul 22, 2011
0.7220
0.7500
0.7030
0.7500
442,884
+0.09(+13.40%)
Jul 21, 2011
0.6600
0.6690
0.6400
0.6614
61,283
+0.02(+2.54%)
Jul 20, 2011
0.6290
0.6581
0.6290
0.6450
113,799
+0.02(+2.38%)
Jul 19, 2011
0.6137
0.6500
0.6137
0.6300
67,280
+0.03(+5.18%)
Jul 18, 2011
0.6190
0.6249
0.5980
0.5990
98,343
-0.02(-3.39%)
Jul 15, 2011
0.6228
0.6310
0.6123
0.6200
71,500
+0.00(+0.65%)
Jul 14, 2011
0.6500
0.6500
0.6090
0.6160
41,358
-0.02(-3.75%)
Jul 13, 2011
0.6469
0.6500
0.6099
0.6400
273,300
+0.02(+3.73%)
Jul 12, 2011
0.6130
0.6471
0.6130
0.6170
88,467
-0.00(-0.47%)
Jul 11, 2011
0.6780
0.6780
0.6140
0.6199
166,784
-0.03(-5.00%)
Jul 08, 2011
0.6420
0.6590
0.6390
0.6525
111,814
-0.01(-1.14%)
Jul 07, 2011
0.6600
0.6900
0.6300
0.6600
92,830
+0.01(+1.54%)
Jul 06, 2011
0.6550
0.6550
0.6200
0.6500
154,580
+0.01(+1.56%)
Jul 05, 2011
0.6180
0.6500
0.6070
0.6400
83,105
+0.02(+3.23%)
Jul 01, 2011
0.6275
0.6700
0.6060
0.6200
60,810
-0.00(-0.78%)
Jun 30, 2011
0.6032
0.6364
0.5947
0.6249
97,550
+0.03(+5.38%)
Jun 29, 2011
0.5988
0.6150
0.5810
0.5930
60,976
+0.00(+0.51%)
Jun 28, 2011
0.6350
0.6350
0.5740
0.5900
299,319
-0.04(-5.90%)
Jun 27, 2011
0.6105
0.6438
0.6105
0.6270
116,340
-0.01(-1.10%)
Jun 24, 2011
0.6280
0.6550
0.6160
0.6340
90,560
+0.00(+0.63%)
Jun 23, 2011
0.6390
0.6390
0.6060
0.6300
146,000
-0.03(-5.03%)
Jun 22, 2011
0.6100
0.6634
0.6100
0.6634
133,410
+0.04(+7.00%)
Jun 21, 2011
0.6320
0.6391
0.6070
0.6200
79,510
+0.00(+0.32%)
Jun 20, 2011
0.6262
0.6262
0.6060
0.6180
180,075
+0.01(+1.31%)
Jun 17, 2011
0.6370
0.6580
0.6060
0.6100
209,565
-0.03(-4.69%)
Jun 16, 2011
0.6550
0.6650
0.6200
0.6400
124,892
-0.01(-1.54%)
Jun 15, 2011
0.6300
0.6650
0.6145
0.6500
116,630
+0.02(+2.36%)
Jun 14, 2011
0.5920
0.6500
0.5920
0.6350
131,748
+0.04(+6.37%)
Jun 13, 2011
0.6500
0.6500
0.5880
0.5970
453,679
-0.06(-8.85%)
Jun 10, 2011
0.6500
0.6550
0.6200
0.6550
148,034
+0.01(+1.53%)
Jun 09, 2011
0.6387
0.6820
0.6387
0.6451
84,230
-0.00(-0.45%)
Jun 08, 2011
0.6690
0.6820
0.6270
0.6480
63,364
-0.03(-3.96%)
Jun 07, 2011
0.6610
0.6950
0.6510
0.6747
219,245
+0.02(+3.85%)
Jun 06, 2011
0.6570
0.6690
0.6380
0.6497
161,670
-0.01(-1.19%)
Jun 03, 2011
0.6556
0.6670
0.6352
0.6575
101,800
+0.01(+1.15%)
May 24, 2011
0.6900
0.6999
0.6380
0.6500
241,045
-0.03(-4.41%)
May 23, 2011
0.6961
0.7200
0.6605
0.6800
125,050
-0.04(-5.56%)
May 20, 2011
0.6615
0.7244
0.6615
0.7200
79,880
+0.01(+2.06%)
May 19, 2011
0.6700
0.7100
0.6700
0.7055
166,029
+0.05(+7.92%)
May 18, 2011
0.6600
0.6641
0.6127
0.6537
276,940
+0.02(+3.76%)
May 17, 2011
0.6198
0.6350
0.5723
0.6300
504,607
+0.00(+0.16%)
May 16, 2011
0.6941
0.7250
0.6234
0.6290
573,641
-0.10(-13.24%)
May 13, 2011
0.7415
0.7599
0.7035
0.7250
249,589
-0.03(-3.80%)
May 12, 2011
0.7616
0.7700
0.7308
0.7536
163,050
-0.01(-0.84%)
May 11, 2011
0.8208
0.8208
0.7454
0.7600
240,229
-0.06(-7.03%)
May 10, 2011
0.7765
0.8177
0.7566
0.8175
614,561
+0.04(+5.46%)
May 09, 2011
0.7821
0.7995
0.7404
0.7752
208,241
+0.02(+2.00%)
May 06, 2011
0.7472
0.7843
0.7334
0.7600
543,902
+0.01(+1.81%)
May 05, 2011
0.7180
0.8000
0.7113
0.7465
983,849
+0.01(+1.77%)
May 04, 2011
0.7817
0.7900
0.7152
0.7335
477,412
-0.03(-3.70%)
May 03, 2011
0.7945
0.8228
0.7508
0.7617
293,926
-0.05(-6.29%)
May 02, 2011
0.8067
0.8130
0.8020
0.8128
244,673
-0.05(-5.49%)
Apr 29, 2011
0.8233
0.8700
0.8143
0.8600
207,300
-0.01(-1.49%)
Apr 28, 2011
0.8991
0.9184
0.8400
0.8730
298,238
+0.00(+0.33%)
Apr 27, 2011
0.7810
0.9160
0.7607
0.8701
831,748
+0.08(+10.56%)
Apr 26, 2011
0.7836
0.8002
0.7628
0.7870
347,778
-0.01(-0.74%)
Apr 25, 2011
0.8359
0.8513
0.7929
0.7929
249,887
-0.05(-6.29%)
Apr 21, 2011
0.8605
0.8740
0.8364
0.8461
263,624
-0.02(-1.97%)
Apr 20, 2011
0.8334
0.8639
0.8334
0.8631
186,285
+0.03(+3.78%)
Apr 19, 2011
0.8180
0.8500
0.8014
0.8317
507,968
+0.02(+1.92%)
Apr 18, 2011
0.8442
0.8500
0.7830
0.8160
536,965
-0.07(-8.09%)
Apr 15, 2011
0.9265
0.9265
0.8606
0.8878
502,217
-0.02(-2.71%)
Apr 14, 2011
0.9289
0.9395
0.8986
0.9125
224,080
-0.01(-0.76%)
Apr 13, 2011
0.9549
0.9612
0.9110
0.9195
182,660
-0.03(-3.07%)
Apr 12, 2011
0.9320
0.9716
0.8997
0.9486
360,787
-0.02(-2.21%)
Apr 11, 2011
1.010
1.030
0.9700
0.9700
695,661
-0.04(-3.82%)
Apr 08, 2011
1.040
1.042
0.9861
1.008
466,481
-0.03(-3.03%)
Apr 07, 2011
0.9835
1.050
0.9681
1.040
402,967
+0.07(+7.22%)
Apr 06, 2011
1.000
1.010
0.9600
0.9700
249,924
-0.04(-3.96%)
Apr 05, 2011
1.042
1.042
0.9900
1.010
574,977
-0.01(-0.98%)
Apr 04, 2011
0.9963
1.049
0.9695
1.020
730,483
+0.04(+3.94%)
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.