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
)
0.5043
-0.0207 (-3.94%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 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 28, 2013
0.3712
0.3790
0.3640
0.3650
46,860
-0.00(-1.16%)
Mar 27, 2013
0.3700
0.3750
0.3610
0.3693
23,575
+0.00(+1.18%)
Mar 26, 2013
0.3660
0.3790
0.3440
0.3650
24,640
-0.02(-4.45%)
Mar 25, 2013
0.3752
0.3830
0.3600
0.3820
92,416
+0.01(+2.83%)
Mar 22, 2013
0.3260
0.3715
0.3260
0.3715
230,495
+0.04(+10.90%)
Mar 21, 2013
0.3300
0.3370
0.3296
0.3350
51,600
+0.01(+1.52%)
Mar 20, 2013
0.3318
0.3318
0.3300
0.3300
7,100
-0.01(-1.79%)
Mar 19, 2013
0.3340
0.3450
0.3340
0.3360
19,100
+0.01(+3.70%)
Mar 18, 2013
0.3220
0.3330
0.3150
0.3240
73,680
-0.01(-3.86%)
Mar 15, 2013
0.3453
0.3580
0.3200
0.3370
179,829
-0.03(-7.67%)
Mar 14, 2013
0.3801
0.3810
0.3490
0.3650
89,980
-0.03(-6.41%)
Mar 13, 2013
0.4000
0.4000
0.3765
0.3900
30,545
-0.00(-0.26%)
Mar 12, 2013
0.4050
0.4050
0.3900
0.3910
44,577
-0.01(-2.25%)
Mar 11, 2013
0.3850
0.4100
0.3769
0.4000
140,675
+0.00(+0.25%)
Mar 08, 2013
0.3940
0.4100
0.3920
0.3990
76,780
+0.02(+3.91%)
Mar 07, 2013
0.3809
0.3940
0.3800
0.3840
88,500
+0.01(+2.67%)
Mar 06, 2013
0.3650
0.3840
0.3650
0.3740
42,850
+0.01(+2.47%)
Mar 05, 2013
0.3700
0.3710
0.3650
0.3650
117,940
+0.00(+0.00%)
Mar 04, 2013
0.3700
0.3720
0.3605
0.3650
91,515
-0.01(-1.35%)
Mar 01, 2013
0.3400
0.3700
0.3400
0.3700
119,500
+0.03(+8.82%)
Feb 28, 2013
0.3331
0.3400
0.3300
0.3400
116,401
+0.01(+3.03%)
Feb 27, 2013
0.3680
0.3700
0.2870
0.3300
405,512
-0.05(-12.23%)
Feb 26, 2013
0.3760
0.3760
0.3503
0.3760
54,979
+0.02(+4.36%)
Feb 22, 2013
0.3710
0.3770
0.3600
0.3603
109,655
-0.00(-0.80%)
Feb 21, 2013
0.3800
0.3880
0.3632
0.3632
140,750
-0.02(-4.42%)
Feb 20, 2013
0.3980
0.4000
0.3800
0.3800
87,602
-0.02(-3.82%)
Feb 19, 2013
0.4117
0.4200
0.3850
0.3951
251,918
-0.01(-3.63%)
Feb 15, 2013
0.4201
0.4339
0.4100
0.4100
63,697
-0.02(-4.65%)
Feb 14, 2013
0.4300
0.4450
0.4240
0.4300
51,967
-0.00(-0.92%)
Feb 13, 2013
0.4300
0.4500
0.4230
0.4340
133,530
+0.00(+0.00%)
Feb 12, 2013
0.4390
0.4500
0.4290
0.4340
74,700
-0.01(-1.36%)
Feb 11, 2013
0.4430
0.4542
0.4290
0.4400
63,059
-0.00(-0.68%)
Feb 08, 2013
0.4430
0.4640
0.4430
0.4430
41,944
-0.02(-4.32%)
Feb 07, 2013
0.4490
0.4630
0.4450
0.4630
56,525
+0.00(+0.65%)
Feb 06, 2013
0.4550
0.4620
0.4360
0.4600
112,430
+0.01(+2.22%)
Feb 04, 2013
0.4620
0.4720
0.4492
0.4500
125,055
-0.01(-2.60%)
Feb 01, 2013
0.4626
0.4800
0.4600
0.4620
67,227
+0.00(+0.43%)
Jan 31, 2013
0.4600
0.4820
0.4600
0.4600
64,188
+0.00(+0.00%)
Jan 30, 2013
0.4640
0.4750
0.4600
0.4600
65,150
+0.00(+0.00%)
Jan 29, 2013
0.4600
0.4670
0.4500
0.4600
120,223
-0.01(-1.08%)
Jan 28, 2013
0.4930
0.4930
0.4540
0.4650
227,975
-0.01(-3.12%)
Jan 25, 2013
0.4800
0.4800
0.4660
0.4800
171,292
+0.00(+0.42%)
Jan 24, 2013
0.4767
0.4830
0.4640
0.4780
139,615
-0.02(-3.24%)
Jan 23, 2013
0.4880
0.4940
0.4750
0.4940
103,635
+0.01(+2.92%)
Jan 22, 2013
0.4856
0.4900
0.4780
0.4800
83,425
+0.00(+0.42%)
Jan 18, 2013
0.4716
0.4800
0.4630
0.4780
131,935
-0.00(-0.42%)
Jan 17, 2013
0.4770
0.4807
0.4700
0.4800
181,800
+0.01(+1.05%)
Jan 16, 2013
0.4790
0.4800
0.4610
0.4750
171,495
+0.00(+0.21%)
Jan 15, 2013
0.4660
0.4840
0.4620
0.4740
77,161
+0.02(+4.45%)
Jan 14, 2013
0.4800
0.4800
0.4500
0.4538
112,100
-0.02(-4.06%)
Jan 12, 2013
0.4630
0.4910
0.4630
0.4730
72,852
+0.00(+0.00%)
Jan 11, 2013
0.4630
0.4910
0.4630
0.4730
72,852
+0.00(+1.07%)
Jan 10, 2013
0.4670
0.4690
0.4500
0.4680
223,968
-0.00(-0.43%)
Jan 09, 2013
0.4800
0.4800
0.4600
0.4700
132,524
-0.01(-2.29%)
Jan 08, 2013
0.4890
0.4920
0.4700
0.4810
186,050
-0.01(-1.84%)
Jan 07, 2013
0.5000
0.5000
0.4785
0.4900
415,800
-0.02(-2.97%)
Jan 04, 2013
0.5050
0.5200
0.5030
0.5050
68,900
+0.00(+0.16%)
Jan 03, 2013
0.5100
0.5200
0.5042
0.5042
49,955
-0.01(-1.14%)
Jan 02, 2013
0.5050
0.5234
0.4950
0.5100
97,868
+0.02(+3.45%)
Dec 31, 2012
0.4970
0.5000
0.4810
0.4930
162,080
-0.01(-1.40%)
Dec 28, 2012
0.4980
0.5120
0.4970
0.5000
118,467
+0.00(+0.40%)
Dec 27, 2012
0.4940
0.5100
0.4830
0.4980
242,855
+0.00(+0.81%)
Dec 26, 2012
0.4970
0.5000
0.4940
0.4940
25,230
-0.02(-3.14%)
Dec 24, 2012
0.5200
0.5245
0.5000
0.5100
62,290
-0.02(-3.92%)
Dec 21, 2012
0.4786
0.5308
0.4786
0.5308
29,250
+0.04(+8.99%)
Dec 20, 2012
0.4900
0.4925
0.4800
0.4870
120,450
-0.02(-3.56%)
Dec 19, 2012
0.5250
0.5300
0.5027
0.5050
65,070
-0.01(-1.56%)
Dec 18, 2012
0.4901
0.5309
0.4870
0.5130
80,500
+0.02(+4.08%)
Dec 17, 2012
0.4645
0.4944
0.4645
0.4929
62,520
+0.02(+4.87%)
Dec 14, 2012
0.4880
0.4880
0.4670
0.4700
196,385
-0.01(-2.08%)
Dec 13, 2012
0.4860
0.4952
0.4700
0.4800
24,350
+0.00(+0.63%)
Dec 12, 2012
0.4900
0.4900
0.4755
0.4770
109,850
-0.01(-2.65%)
Dec 11, 2012
0.4645
0.4900
0.4600
0.4900
160,249
+0.03(+6.50%)
Dec 10, 2012
0.4700
0.4790
0.4595
0.4601
62,275
-0.00(-0.84%)
Dec 07, 2012
0.4820
0.4820
0.4640
0.4640
77,955
-0.02(-3.33%)
Dec 06, 2012
0.4850
0.4900
0.4660
0.4800
57,081
-0.01(-2.04%)
Dec 05, 2012
0.4900
0.5090
0.4890
0.4900
58,188
-0.01(-1.01%)
Dec 04, 2012
0.5225
0.5225
0.4800
0.4950
128,199
-0.05(-8.33%)
Nov 30, 2012
0.5500
0.5500
0.5303
0.5400
148,135
+0.01(+1.89%)
Nov 29, 2012
0.5667
0.5900
0.5300
0.5300
583,400
-0.02(-3.14%)
Nov 28, 2012
0.4930
0.5472
0.4810
0.5472
395,347
+0.07(+14.72%)
Nov 27, 2012
0.4740
0.4990
0.4740
0.4770
11,900
+0.00(+0.42%)
Nov 26, 2012
0.4953
0.4980
0.4670
0.4750
14,367
-0.00(-0.63%)
Nov 24, 2012
0.4940
0.5000
0.4761
0.4780
83,400
+0.00(+0.00%)
Nov 23, 2012
0.4940
0.5000
0.4761
0.4780
83,400
+0.03(+5.64%)
Nov 21, 2012
0.4270
0.4525
0.4240
0.4525
53,620
+0.02(+5.23%)
Nov 20, 2012
0.4570
0.4570
0.4200
0.4300
96,497
-0.02(-3.80%)
Nov 19, 2012
0.4080
0.4470
0.3960
0.4470
150,850
+0.05(+11.75%)
Nov 16, 2012
0.3790
0.4070
0.3790
0.4000
105,650
-0.01(-3.61%)
Nov 15, 2012
0.4615
0.4615
0.3700
0.4150
768,658
-0.03(-5.68%)
Nov 14, 2012
0.4700
0.4700
0.4230
0.4400
269,274
-0.02(-4.35%)
Nov 13, 2012
0.4590
0.4900
0.4590
0.4600
133,162
+0.00(+0.00%)
Nov 12, 2012
0.5115
0.5219
0.4500
0.4600
429,753
-0.05(-10.33%)
Nov 09, 2012
0.5045
0.5220
0.5045
0.5130
30,850
-0.01(-1.72%)
Nov 08, 2012
0.5235
0.5280
0.5050
0.5220
259,325
-0.02(-2.97%)
Nov 07, 2012
0.5390
0.5390
0.5220
0.5380
68,540
-0.00(-0.37%)
Nov 06, 2012
0.5390
0.5400
0.5220
0.5400
95,857
+0.02(+2.86%)
Nov 05, 2012
0.5460
0.5480
0.5250
0.5250
40,400
-0.00(-0.38%)
Nov 02, 2012
0.5500
0.5500
0.5270
0.5270
143,230
-0.02(-4.18%)
Nov 01, 2012
0.5350
0.5500
0.5300
0.5500
47,560
+0.01(+0.92%)
Oct 31, 2012
0.5440
0.5550
0.5300
0.5450
57,581
+0.01(+1.49%)
Oct 26, 2012
0.5370
0.5370
0.5370
0
+0.00(+0.37%)
Oct 25, 2012
0.5410
0.5500
0.5300
0.5350
173,955
-0.00(-0.74%)
Oct 24, 2012
0.5250
0.5400
0.5250
0.5390
78,200
-0.01(-1.57%)
Oct 23, 2012
0.5750
0.5750
0.5280
0.5476
138,603
-0.03(-4.77%)
Oct 19, 2012
0.5925
0.5993
0.5700
0.5750
124,530
-0.03(-4.50%)
Oct 18, 2012
0.5970
0.6151
0.5860
0.6021
178,843
-0.01(-1.13%)
Oct 17, 2012
0.6060
0.6090
0.5800
0.6090
121,171
+0.02(+4.10%)
Oct 16, 2012
0.5680
0.5950
0.5630
0.5850
54,905
+0.01(+1.21%)
Oct 15, 2012
0.5880
0.5890
0.5680
0.5780
109,525
-0.02(-3.34%)
Oct 12, 2012
0.5370
0.5980
0.5250
0.5980
574,672
+0.08(+15.00%)
Oct 11, 2012
0.5680
0.5700
0.5120
0.5200
293,766
-0.04(-7.96%)
Oct 10, 2012
0.6003
0.6100
0.5500
0.5650
245,365
-0.04(-5.83%)
Oct 09, 2012
0.6200
0.6300
0.6000
0.6000
193,379
-0.03(-4.00%)
Oct 08, 2012
0.6260
0.6260
0.6100
0.6250
248,769
+0.02(+2.86%)
Oct 06, 2012
0.6320
0.6400
0.6020
0.6076
260,589
+0.00(+0.00%)
Oct 05, 2012
0.6320
0.6400
0.6020
0.6076
260,589
-0.01(-1.68%)
Oct 04, 2012
0.5921
0.6180
0.5522
0.6180
818,132
+0.06(+10.69%)
Oct 03, 2012
0.5590
0.6448
0.5500
0.5583
1,571,085
-0.00(-0.30%)
Oct 02, 2012
0.4150
0.5600
0.4070
0.5600
1,111,378
+0.16(+38.27%)
Oct 01, 2012
0.4230
0.4290
0.4050
0.4050
235,927
+0.02(+3.85%)
Sep 28, 2012
0.3960
0.3960
0.3900
0.3900
44,000
+0.00(+0.00%)
Sep 27, 2012
0.3890
0.3900
0.3890
0.3900
16,250
-0.00(-0.26%)
Sep 26, 2012
0.3800
0.3950
0.3800
0.3910
104,540
-0.00(-1.01%)
Sep 25, 2012
0.4050
0.4150
0.3949
0.3950
17,850
-0.01(-1.25%)
Sep 24, 2012
0.4040
0.4190
0.3930
0.4000
82,980
-0.01(-1.45%)
Sep 21, 2012
0.4200
0.4210
0.4000
0.4059
66,050
+0.01(+1.47%)
Sep 20, 2012
0.4200
0.4300
0.4000
0.4000
52,250
-0.02(-4.76%)
Sep 19, 2012
0.4283
0.4300
0.4100
0.4200
48,652
-0.01(-1.18%)
Sep 18, 2012
0.4260
0.4300
0.4100
0.4250
128,498
+0.01(+1.19%)
Sep 17, 2012
0.4000
0.4201
0.4000
0.4200
282,612
+0.02(+5.00%)
Sep 14, 2012
0.4106
0.4125
0.3900
0.4000
139,900
+0.00(+0.00%)
Sep 13, 2012
0.3967
0.4125
0.3966
0.4000
56,085
-0.01(-2.44%)
Sep 12, 2012
0.4060
0.4150
0.3966
0.4100
105,186
+0.01(+2.24%)
Sep 11, 2012
0.4190
0.4190
0.4010
0.4010
111,725
-0.01(-3.37%)
Sep 10, 2012
0.4250
0.4250
0.4110
0.4150
98,925
-0.01(-2.35%)
Sep 07, 2012
0.4150
0.4440
0.4150
0.4250
239,975
+0.02(+3.91%)
Sep 06, 2012
0.4150
0.4293
0.4090
0.4090
209,100
-0.00(-0.24%)
Sep 05, 2012
0.4140
0.4200
0.4030
0.4100
221,600
-0.00(-0.49%)
Sep 04, 2012
0.4080
0.4120
0.4001
0.4120
91,042
+0.01(+1.48%)
Aug 31, 2012
0.3973
0.4060
0.3900
0.4060
130,669
+0.02(+3.84%)
Aug 30, 2012
0.3990
0.3990
0.3910
0.3910
233,520
-0.01(-2.25%)
Aug 29, 2012
0.4060
0.4060
0.3899
0.4000
61,460
+0.00(+0.93%)
Aug 27, 2012
0.4015
0.4100
0.3850
0.3963
71,250
-0.01(-1.91%)
Aug 24, 2012
0.3980
0.4040
0.3770
0.4040
214,350
+0.02(+5.76%)
Aug 23, 2012
0.3910
0.3980
0.3780
0.3820
163,470
+0.01(+2.14%)
Aug 22, 2012
0.3700
0.3810
0.3620
0.3740
319,875
-0.01(-2.86%)
Aug 21, 2012
0.4110
0.4220
0.3768
0.3850
165,350
+0.01(+1.32%)
Aug 20, 2012
0.4225
0.4250
0.3600
0.3800
487,016
-0.03(-7.32%)
Aug 17, 2012
0.2958
0.4400
0.2760
0.4100
712,975
+0.12(+39.93%)
Aug 16, 2012
0.2890
0.2963
0.2700
0.2930
272,873
+0.01(+3.53%)
Aug 15, 2012
0.2800
0.2890
0.2800
0.2830
66,550
-0.01(-2.41%)
Aug 14, 2012
0.2880
0.2900
0.2798
0.2900
67,250
+0.00(+0.69%)
Aug 13, 2012
0.2850
0.2920
0.2710
0.2880
225,700
+0.01(+2.89%)
Aug 11, 2012
0.2811
0.2880
0.2710
0.2799
128,282
+0.00(+0.00%)
Aug 10, 2012
0.2811
0.2880
0.2710
0.2799
128,282
-0.00(-0.43%)
Aug 09, 2012
0.2849
0.2900
0.2811
0.2811
60,000
-0.01(-2.73%)
Aug 08, 2012
0.2770
0.2970
0.2770
0.2890
175,371
+0.01(+2.85%)
Aug 07, 2012
0.2660
0.2810
0.2600
0.2810
55,670
+0.02(+8.08%)
Aug 06, 2012
0.2595
0.3000
0.2570
0.2600
130,150
-0.02(-7.47%)
Aug 03, 2012
0.2924
0.2935
0.2667
0.2810
125,099
+0.01(+2.93%)
Aug 02, 2012
0.2700
0.2799
0.2630
0.2730
49,408
+0.00(+1.30%)
Aug 01, 2012
0.2595
0.2790
0.2566
0.2695
20,930
+0.01(+3.65%)
Jul 31, 2012
0.2800
0.2920
0.2600
0.2600
82,275
-0.02(-7.14%)
Jul 30, 2012
0.2894
0.2894
0.2800
0.2800
62,880
-0.00(-1.41%)
Jul 27, 2012
0.2800
0.2840
0.2710
0.2840
113,500
+0.01(+5.19%)
Jul 26, 2012
0.2650
0.2780
0.2620
0.2700
157,245
+0.01(+1.89%)
Jul 25, 2012
0.2760
0.2760
0.2650
0.2650
101,965
-0.02(-5.36%)
Jul 24, 2012
0.2550
0.2800
0.2550
0.2800
96,670
+0.01(+2.64%)
Jul 23, 2012
0.2720
0.2810
0.2600
0.2728
58,452
-0.01(-4.95%)
Jul 20, 2012
0.2754
0.2870
0.2610
0.2870
100,575
+0.01(+2.50%)
Jul 19, 2012
0.2670
0.2820
0.2670
0.2800
51,760
+0.00(+1.45%)
Jul 18, 2012
0.2770
0.2770
0.2760
0.2760
10,100
-0.01(-4.63%)
Jul 17, 2012
0.2820
0.2894
0.2650
0.2894
66,550
+0.01(+2.62%)
Jul 16, 2012
0.2850
0.2850
0.2560
0.2820
132,760
+0.01(+2.51%)
Jul 14, 2012
0.2760
0.2820
0.2586
0.2751
92,080
+0.00(+0.00%)
Jul 13, 2012
0.2760
0.2820
0.2586
0.2751
92,080
-0.01(-2.10%)
Jul 12, 2012
0.2800
0.2930
0.2700
0.2810
54,160
-0.00(-1.40%)
Jul 11, 2012
0.2818
0.2900
0.2700
0.2850
58,390
+0.00(+1.79%)
Jul 10, 2012
0.2890
0.3000
0.2700
0.2800
40,474
+0.00(+1.08%)
Jul 09, 2012
0.2825
0.2825
0.2690
0.2770
19,300
-0.02(-6.10%)
Jul 06, 2012
0.2816
0.2950
0.2767
0.2950
19,640
-0.00(-0.67%)
Jul 05, 2012
0.2870
0.2980
0.2660
0.2970
84,122
+0.02(+6.15%)
Jul 03, 2012
0.2800
0.2936
0.2650
0.2798
65,835
+0.01(+5.19%)
Jul 02, 2012
0.2600
0.2700
0.2600
0.2660
22,400
-0.02(-5.34%)
Jun 30, 2012
0.2740
0.2810
0.2590
0.2810
136,255
+0.00(+1.15%)
Jun 29, 2012
0.2740
0.2810
0.2590
0.2778
146,255
+0.02(+8.94%)
Jun 28, 2012
0.2760
0.2770
0.2550
0.2550
40,875
-0.02(-5.56%)
Jun 27, 2012
0.2770
0.2770
0.2700
0.2700
10,661
-0.01(-4.93%)
Jun 26, 2012
0.2720
0.2840
0.2700
0.2840
72,160
-0.00(-1.05%)
Jun 25, 2012
0.2800
0.2893
0.2770
0.2870
29,555
+0.01(+2.14%)
Jun 22, 2012
0.2880
0.3050
0.2810
0.2810
58,045
-0.02(-6.27%)
Jun 21, 2012
0.3190
0.3190
0.2850
0.2998
39,960
-0.02(-6.02%)
Jun 20, 2012
0.2890
0.3200
0.2890
0.3190
102,708
+0.02(+6.33%)
Jun 19, 2012
0.3099
0.3100
0.2920
0.3000
21,700
+0.01(+3.45%)
Jun 18, 2012
0.3000
0.3001
0.2900
0.2900
44,010
+0.00(+0.03%)
Jun 15, 2012
0.2870
0.2947
0.2750
0.2899
32,680
+0.01(+3.72%)
Jun 14, 2012
0.3000
0.3000
0.2795
0.2795
76,150
-0.01(-4.08%)
Jun 13, 2012
0.3000
0.3070
0.2900
0.2914
143,350
+0.00(+1.53%)
Jun 12, 2012
0.2950
0.2960
0.2860
0.2870
47,660
-0.00(-1.03%)
Jun 11, 2012
0.2980
0.3305
0.2900
0.2900
5,308
-0.01(-4.16%)
Jun 08, 2012
0.3200
0.3200
0.2900
0.3026
35,400
+0.01(+1.89%)
Jun 07, 2012
0.3000
0.3280
0.2930
0.2970
44,700
-0.00(-1.00%)
Jun 06, 2012
0.3100
0.3140
0.2910
0.3000
45,600
+0.01(+3.31%)
Jun 05, 2012
0.3090
0.3400
0.2690
0.2904
597,789
+0.00(+0.83%)
Jun 04, 2012
0.2980
0.3200
0.2880
0.2880
55,150
+0.00(+1.09%)
Jun 01, 2012
0.3190
0.3190
0.2849
0.2849
29,970
-0.02(-7.20%)
May 31, 2012
0.3070
0.3330
0.2870
0.3070
172,585
-0.00(-0.97%)
May 30, 2012
0.3276
0.3300
0.3085
0.3100
72,800
-0.02(-6.03%)
May 29, 2012
0.3070
0.3500
0.3070
0.3299
123,755
+0.03(+11.45%)
May 25, 2012
0.3000
0.3120
0.2910
0.2960
39,800
-0.01(-3.90%)
May 24, 2012
0.2980
0.3080
0.2900
0.3080
124,050
+0.01(+3.01%)
May 23, 2012
0.2970
0.3080
0.2700
0.2990
67,450
+0.02(+6.79%)
May 22, 2012
0.2810
0.2910
0.2695
0.2800
138,130
-0.01(-5.08%)
May 21, 2012
0.2910
0.2955
0.2600
0.2950
31,648
+0.02(+6.73%)
May 18, 2012
0.2520
0.2900
0.2400
0.2764
186,910
+0.02(+5.90%)
May 17, 2012
0.2350
0.2650
0.2280
0.2610
149,015
+0.03(+13.97%)
May 16, 2012
0.2460
0.2710
0.2170
0.2290
610,957
-0.02(-8.40%)
May 15, 2012
0.2830
0.2850
0.2500
0.2500
115,363
-0.04(-12.89%)
May 14, 2012
0.2950
0.2950
0.2750
0.2870
171,760
-0.00(-1.03%)
May 11, 2012
0.2925
0.3070
0.2900
0.2900
58,912
-0.01(-1.69%)
May 10, 2012
0.3000
0.3030
0.2850
0.2950
128,600
-0.01(-1.67%)
May 09, 2012
0.3045
0.3100
0.2900
0.3000
223,040
-0.01(-3.23%)
May 08, 2012
0.3130
0.3160
0.2975
0.3100
60,500
-0.02(-6.06%)
May 07, 2012
0.3160
0.3440
0.3130
0.3300
91,425
+0.02(+6.42%)
May 04, 2012
0.3005
0.3130
0.2900
0.3101
111,631
+0.01(+2.01%)
May 03, 2012
0.3100
0.3220
0.3030
0.3040
90,930
-0.01(-2.56%)
May 02, 2012
0.3155
0.3323
0.3080
0.3120
72,840
-0.02(-5.45%)
May 01, 2012
0.3340
0.3400
0.3140
0.3300
138,040
-0.01(-2.94%)
Apr 30, 2012
0.3450
0.3580
0.3330
0.3400
104,571
-0.02(-4.76%)
Apr 27, 2012
0.3250
0.3570
0.3250
0.3570
58,549
+0.05(+14.79%)
Apr 26, 2012
0.3210
0.3330
0.2900
0.3110
167,355
-0.01(-3.92%)
Apr 25, 2012
0.3210
0.3390
0.3180
0.3237
15,560
-0.01(-3.80%)
Apr 24, 2012
0.3060
0.3370
0.3010
0.3365
102,980
+0.03(+8.55%)
Apr 23, 2012
0.3270
0.3320
0.3000
0.3100
216,180
-0.03(-8.28%)
Apr 20, 2012
0.3180
0.3490
0.3180
0.3380
180,284
+0.03(+9.03%)
Apr 19, 2012
0.3275
0.3400
0.3100
0.3100
154,550
-0.03(-9.36%)
Apr 18, 2012
0.3500
0.3580
0.3000
0.3420
610,857
-0.01(-2.01%)
Apr 17, 2012
0.3600
0.3650
0.3390
0.3490
286,200
-0.02(-5.11%)
Apr 16, 2012
0.3882
0.3932
0.3630
0.3678
162,958
-0.01(-1.92%)
Apr 13, 2012
0.3850
0.3860
0.3730
0.3750
209,875
-0.02(-4.82%)
Apr 12, 2012
0.3840
0.3940
0.3800
0.3940
57,550
+0.00(+1.03%)
Apr 11, 2012
0.3950
0.4000
0.3810
0.3900
38,962
-0.00(-1.02%)
Apr 10, 2012
0.3960
0.3990
0.3850
0.3940
95,602
-0.02(-3.90%)
Apr 09, 2012
0.4010
0.4100
0.3980
0.4100
98,876
+0.01(+2.50%)
Apr 05, 2012
0.4075
0.4162
0.3900
0.4000
188,458
-0.01(-1.72%)
Apr 04, 2012
0.4030
0.4100
0.3935
0.4070
113,111
-0.01(-2.86%)
Apr 03, 2012
0.4300
0.4300
0.4100
0.4190
164,850
+0.01(+1.31%)
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.