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

Uranium Energy (NY: UEC )

7.335 +0.355 (+5.09%)
Streaming Delayed Price Updated: 12:08 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 (%)
Apr 28, 2017 1.290 1.320 1.240 1.240 1,419,991 -0.05(-3.88%)
Apr 27, 2017 1.420 1.430 1.290 1.290 1,549,839 -0.06(-4.44%)
Apr 26, 2017 1.430 1.430 1.350 1.350 975,656 -0.06(-4.26%)
Apr 25, 2017 1.460 1.475 1.400 1.410 705,847 -0.05(-3.42%)
Apr 24, 2017 1.420 1.470 1.410 1.460 725,537 +0.05(+3.55%)
Apr 21, 2017 1.410 1.430 1.400 1.410 428,743 +0.00(+0.00%)
Apr 20, 2017 1.400 1.430 1.390 1.410 615,701 +0.01(+0.71%)
Apr 19, 2017 1.430 1.440 1.400 1.400 680,883 -0.03(-2.10%)
Apr 18, 2017 1.450 1.478 1.400 1.430 821,859 -0.02(-1.38%)
Apr 17, 2017 1.440 1.475 1.430 1.450 773,435 +0.01(+0.69%)
Apr 13, 2017 1.470 1.480 1.400 1.440 1,491,497 -0.02(-1.37%)
Apr 12, 2017 1.590 1.600 1.450 1.460 2,094,549 -0.10(-6.41%)
Apr 11, 2017 1.520 1.600 1.500 1.560 1,511,586 +0.08(+5.41%)
Apr 10, 2017 1.520 1.550 1.480 1.480 1,454,391 -0.03(-1.99%)
Apr 07, 2017 1.450 1.510 1.420 1.510 1,062,082 +0.06(+4.14%)
Apr 06, 2017 1.390 1.450 1.370 1.450 554,153 +0.06(+4.32%)
Apr 05, 2017 1.390 1.400 1.360 1.390 592,029 +0.01(+0.72%)
Apr 04, 2017 1.350 1.390 1.340 1.380 405,530 +0.03(+2.22%)
Apr 03, 2017 1.420 1.420 1.350 1.350 620,433 -0.07(-4.93%)
Mar 31, 2017 1.430 1.440 1.410 1.420 548,314 -0.01(-0.70%)
Mar 30, 2017 1.390 1.440 1.370 1.430 692,618 +0.04(+2.88%)
Mar 29, 2017 1.360 1.440 1.360 1.390 746,093 +0.04(+2.96%)
Mar 28, 2017 1.350 1.380 1.340 1.350 711,639 +0.00(+0.00%)
Mar 27, 2017 1.320 1.350 1.290 1.350 707,041 +0.03(+2.27%)
Mar 24, 2017 1.300 1.350 1.280 1.320 542,794 +0.03(+2.33%)
Mar 23, 2017 1.290 1.320 1.280 1.290 620,986 -0.02(-1.53%)
Mar 22, 2017 1.350 1.370 1.230 1.310 2,635,863 -0.07(-5.07%)
Mar 21, 2017 1.490 1.490 1.362 1.380 1,015,399 -0.10(-6.76%)
Mar 20, 2017 1.440 1.490 1.440 1.480 651,718 +0.03(+2.07%)
Mar 17, 2017 1.560 1.560 1.440 1.450 1,361,881 -0.09(-5.84%)
Mar 16, 2017 1.480 1.550 1.472 1.540 1,589,581 +0.08(+5.48%)
Mar 15, 2017 1.410 1.495 1.400 1.460 1,725,843 +0.09(+6.57%)
Mar 14, 2017 1.330 1.400 1.320 1.370 1,102,421 +0.04(+3.01%)
Mar 13, 2017 1.300 1.360 1.280 1.330 1,149,778 +0.02(+1.53%)
Mar 10, 2017 1.340 1.370 1.310 1.310 844,863 -0.03(-2.24%)
Mar 09, 2017 1.410 1.440 1.320 1.340 1,113,615 -0.04(-2.90%)
Mar 08, 2017 1.300 1.400 1.300 1.380 2,307,509 +0.09(+6.98%)
Mar 07, 2017 1.290 1.400 1.260 1.290 2,387,002 +0.00(+0.00%)
Mar 06, 2017 1.320 1.350 1.280 1.290 1,788,865 -0.03(-2.27%)
Mar 03, 2017 1.350 1.400 1.290 1.320 2,876,550 -0.08(-5.71%)
Mar 02, 2017 1.490 1.520 1.350 1.400 2,769,333 -0.08(-5.41%)
Mar 01, 2017 1.490 1.530 1.450 1.480 2,104,532 -0.01(-0.67%)
Feb 28, 2017 1.600 1.601 1.480 1.490 2,241,338 -0.13(-8.02%)
Feb 27, 2017 1.590 1.620 1.530 1.620 1,855,132 +0.02(+1.25%)
Feb 24, 2017 1.530 1.600 1.500 1.600 1,667,912 +0.06(+3.90%)
Feb 23, 2017 1.570 1.600 1.500 1.540 2,968,577 -0.04(-2.53%)
Feb 22, 2017 1.600 1.690 1.560 1.580 1,806,706 -0.04(-2.47%)
Feb 21, 2017 1.710 1.730 1.590 1.620 1,851,025 -0.08(-4.71%)
Feb 17, 2017 1.700 1.700 1.700 0 +0.03(+1.80%)
Feb 16, 2017 1.770 1.770 1.650 1.670 1,614,506 -0.06(-3.47%)
Feb 15, 2017 1.860 1.920 1.680 1.730 3,113,437 -0.11(-5.98%)
Feb 14, 2017 1.760 1.920 1.750 1.840 4,480,910 +0.08(+4.55%)
Feb 13, 2017 1.730 1.760 1.710 1.760 1,773,078 +0.03(+1.73%)
Feb 10, 2017 1.760 1.760 1.680 1.730 2,104,384 +0.03(+1.76%)
Feb 09, 2017 1.680 1.760 1.670 1.700 2,959,399 +0.04(+2.41%)
Feb 08, 2017 1.600 1.660 1.550 1.660 2,007,307 +0.08(+5.06%)
Feb 07, 2017 1.540 1.590 1.490 1.580 2,106,932 +0.04(+2.60%)
Feb 06, 2017 1.620 1.650 1.470 1.540 2,451,455 -0.07(-4.35%)
Feb 03, 2017 1.530 1.610 1.510 1.610 1,356,943 +0.10(+6.62%)
Feb 02, 2017 1.550 1.550 1.470 1.510 2,739,376 -0.04(-2.58%)
Feb 01, 2017 1.590 1.660 1.540 1.550 1,819,078 -0.06(-3.73%)
Jan 31, 2017 1.580 1.620 1.520 1.610 1,561,526 +0.04(+2.55%)
Jan 30, 2017 1.600 1.640 1.550 1.570 2,012,581 -0.02(-1.26%)
Jan 27, 2017 1.670 1.700 1.560 1.590 2,313,635 -0.06(-3.64%)
Jan 26, 2017 1.770 1.780 1.620 1.650 2,584,565 -0.09(-5.17%)
Jan 25, 2017 1.770 1.800 1.690 1.740 4,047,820 -0.06(-3.33%)
Jan 24, 2017 1.630 1.819 1.610 1.800 7,404,935 +0.21(+13.21%)
Jan 23, 2017 1.570 1.610 1.500 1.590 3,690,830 +0.05(+3.25%)
Jan 20, 2017 1.590 1.620 1.480 1.540 3,095,613 -0.02(-1.28%)
Jan 19, 2017 1.510 1.615 1.470 1.560 4,370,277 +0.07(+4.70%)
Jan 18, 2017 1.570 1.629 1.440 1.490 4,830,987 -0.08(-5.10%)
Jan 17, 2017 1.600 1.700 1.530 1.570 7,822,479 -0.11(-6.55%)
Jan 13, 2017 1.680 1.680 1.680 0 +0.10(+6.33%)
Jan 12, 2017 1.730 1.790 1.520 1.580 5,140,933 -0.08(-4.82%)
Jan 11, 2017 1.590 1.750 1.580 1.660 7,231,243 +0.18(+12.16%)
Jan 10, 2017 1.350 1.550 1.340 1.480 4,363,082 +0.13(+9.63%)
Jan 09, 2017 1.320 1.350 1.260 1.350 1,334,215 +0.06(+4.65%)
Jan 06, 2017 1.390 1.390 1.210 1.290 2,450,954 -0.10(-7.19%)
Jan 05, 2017 1.340 1.400 1.310 1.390 4,037,447 +0.09(+6.92%)
Jan 04, 2017 1.300 1.340 1.200 1.300 3,154,305 +0.00(+0.00%)
Jan 03, 2017 1.150 1.300 1.140 1.300 3,991,459 +0.18(+16.07%)
Dec 30, 2016 1.120 1.120 1.120 0 +0.03(+2.75%)
Dec 29, 2016 1.080 1.140 1.080 1.090 1,019,117 +0.00(+0.00%)
Dec 28, 2016 1.100 1.150 1.080 1.090 2,297,754 +0.01(+0.93%)
Dec 27, 2016 1.050 1.090 1.030 1.080 1,796,123 +0.06(+5.88%)
Dec 23, 2016 1.020 1.020 1.020 0 +0.03(+3.03%)
Dec 22, 2016 0.9451 1.080 0.9400 0.9900 1,937,502 +0.04(+4.75%)
Dec 21, 2016 0.9601 0.9858 0.9400 0.9451 636,426 -0.00(-0.52%)
Dec 20, 2016 0.9900 1.030 0.9500 0.9500 909,395 -0.04(-4.04%)
Dec 19, 2016 1.080 1.100 0.9900 0.9900 975,596 -0.10(-9.17%)
Dec 16, 2016 1.050 1.090 1.010 1.090 1,335,792 +0.07(+6.86%)
Dec 15, 2016 1.000 1.050 0.9900 1.020 996,444 +0.07(+7.24%)
Dec 14, 2016 1.060 1.060 0.9500 0.9511 1,191,479 -0.05(-4.89%)
Dec 13, 2016 1.120 1.180 0.9500 1.000 3,976,392 -0.10(-9.09%)
Dec 12, 2016 1.080 1.150 1.080 1.100 2,221,563 +0.03(+2.80%)
Dec 09, 2016 0.9800 1.070 0.9651 1.070 2,053,804 +0.11(+11.46%)
Dec 08, 2016 1.040 1.040 0.9500 0.9600 880,042 -0.05(-4.95%)
Dec 07, 2016 0.9200 1.020 0.9150 1.010 2,212,823 +0.10(+10.94%)
Dec 06, 2016 0.8720 0.9160 0.8710 0.9104 349,540 +0.02(+2.19%)
Dec 05, 2016 0.8800 0.9000 0.8700 0.8909 324,259 +0.00(+0.17%)
Dec 02, 2016 0.8689 0.8940 0.8618 0.8894 441,692 +0.00(+0.32%)
Dec 01, 2016 0.8899 0.8900 0.8450 0.8866 581,534 +0.01(+0.91%)
Nov 30, 2016 0.8500 0.8840 0.8450 0.8786 472,919 +0.06(+7.02%)
Nov 29, 2016 0.8895 0.8895 0.8200 0.8210 755,877 -0.03(-4.01%)
Nov 28, 2016 0.8900 0.8900 0.8501 0.8553 444,908 -0.01(-0.72%)
Nov 25, 2016 0.8710 0.8847 0.8600 0.8615 94,328 -0.01(-0.60%)
Nov 23, 2016 0.8667 0.8667 0.8667 0 -0.00(-0.38%)
Nov 22, 2016 0.9299 0.9400 0.8100 0.8700 663,123 -0.05(-5.17%)
Nov 21, 2016 0.9100 0.9340 0.9000 0.9174 411,375 -0.00(-0.07%)
Nov 18, 2016 0.9101 0.9380 0.9000 0.9180 384,557 +0.00(+0.05%)
Nov 17, 2016 0.9066 0.9450 0.9000 0.9175 461,876 -0.00(-0.28%)
Nov 16, 2016 0.9100 0.9300 0.9100 0.9201 274,162 +0.00(+0.00%)
Nov 15, 2016 0.9103 0.9400 0.9102 0.9201 181,398 +0.00(+0.01%)
Nov 14, 2016 0.9301 0.9700 0.9100 0.9200 299,166 -0.00(-0.33%)
Nov 11, 2016 1.000 1.000 0.9009 0.9230 542,167 -0.06(-5.81%)
Nov 10, 2016 0.9001 0.9800 0.9000 0.9799 701,346 +0.07(+8.28%)
Nov 09, 2016 0.8801 0.9200 0.8700 0.9050 370,116 +0.02(+2.25%)
Nov 08, 2016 0.8701 0.9073 0.8701 0.8851 236,010 +0.00(+0.51%)
Nov 07, 2016 0.8621 0.9077 0.8621 0.8806 315,347 +0.01(+0.94%)
Nov 04, 2016 0.8700 0.8800 0.8651 0.8724 167,563 +0.01(+1.43%)
Nov 03, 2016 0.8500 0.8700 0.8500 0.8601 418,292 +0.01(+0.77%)
Nov 02, 2016 0.8979 0.8979 0.8501 0.8535 361,581 -0.03(-3.00%)
Nov 01, 2016 0.8901 0.9050 0.8640 0.8799 274,666 -0.02(-2.00%)
Oct 31, 2016 0.8800 0.9100 0.8622 0.8979 306,904 +0.03(+3.90%)
Oct 28, 2016 0.8640 0.9000 0.8620 0.8642 288,694 +0.00(+0.02%)
Oct 27, 2016 0.8680 0.9100 0.8608 0.8640 291,420 +0.00(+0.44%)
Oct 26, 2016 0.8951 0.9200 0.8600 0.8602 322,485 -0.03(-3.90%)
Oct 25, 2016 0.8829 0.9449 0.8829 0.8951 488,640 -0.02(-1.65%)
Oct 24, 2016 0.8900 0.9300 0.8800 0.9101 280,439 +0.01(+1.11%)
Oct 21, 2016 0.9100 0.9200 0.9000 0.9001 162,141 -0.02(-2.69%)
Oct 20, 2016 0.9300 0.9393 0.9100 0.9250 171,166 -0.01(-0.55%)
Oct 19, 2016 0.9100 0.9400 0.8713 0.9301 334,708 +0.04(+4.51%)
Oct 18, 2016 0.9050 0.9169 0.8600 0.8900 673,837 -0.02(-2.13%)
Oct 17, 2016 0.9200 0.9200 0.9001 0.9094 308,827 +0.01(+1.03%)
Oct 14, 2016 0.9201 0.9375 0.9001 0.9001 272,632 -0.03(-3.40%)
Oct 13, 2016 0.9217 0.9499 0.9100 0.9318 359,492 -0.02(-1.83%)
Oct 12, 2016 0.9300 0.9500 0.9200 0.9492 227,957 +0.01(+1.40%)
Oct 11, 2016 0.9600 0.9600 0.9300 0.9361 247,510 -0.02(-2.49%)
Oct 10, 2016 0.9300 0.9700 0.9100 0.9600 332,095 +0.04(+4.35%)
Oct 07, 2016 0.9000 0.9300 0.9000 0.9200 399,042 +0.01(+0.99%)
Oct 06, 2016 0.9299 0.9299 0.9100 0.9110 239,576 -0.03(-2.76%)
Oct 05, 2016 0.9100 0.9400 0.9100 0.9369 305,508 +0.03(+2.96%)
Oct 04, 2016 0.9799 0.9800 0.9100 0.9100 780,287 -0.05(-5.17%)
Oct 03, 2016 0.9800 0.9900 0.9302 0.9596 733,560 -0.03(-2.79%)
Sep 30, 2016 1.000 1.020 0.9850 0.9871 673,637 -0.03(-3.23%)
Sep 29, 2016 1.020 1.030 1.000 1.020 800,241 +0.01(+0.99%)
Sep 28, 2016 1.010 1.050 1.010 1.010 449,704 +0.00(+0.00%)
Sep 27, 2016 1.030 1.040 1.000 1.010 521,943 -0.04(-3.81%)
Sep 26, 2016 1.040 1.060 1.040 1.050 238,661 +0.01(+0.96%)
Sep 23, 2016 1.050 1.080 1.030 1.040 483,385 -0.04(-3.70%)
Sep 22, 2016 1.080 1.090 1.050 1.080 581,109 +0.02(+1.89%)
Sep 21, 2016 1.040 1.080 1.040 1.060 449,811 +0.00(+0.00%)
Sep 20, 2016 1.030 1.070 1.030 1.060 617,218 +0.02(+1.92%)
Sep 19, 2016 1.030 1.050 1.030 1.040 344,023 +0.01(+0.97%)
Sep 16, 2016 1.030 1.040 1.000 1.030 968,025 +0.00(+0.00%)
Sep 15, 2016 1.060 1.060 1.030 1.030 322,727 +0.00(+0.00%)
Sep 14, 2016 1.070 1.090 1.030 1.030 547,442 -0.02(-1.90%)
Sep 13, 2016 1.070 1.080 1.050 1.050 448,696 -0.01(-0.94%)
Sep 12, 2016 1.060 1.080 1.050 1.060 541,964 +0.00(+0.00%)
Sep 09, 2016 1.150 1.160 1.060 1.060 999,320 -0.08(-7.02%)
Sep 08, 2016 1.150 1.150 1.120 1.140 1,070,176 +0.04(+3.64%)
Sep 07, 2016 1.150 1.170 1.080 1.100 1,541,070 +0.03(+2.80%)
Sep 06, 2016 1.060 1.110 1.050 1.070 873,960 +0.03(+2.88%)
Sep 02, 2016 1.010 1.040 1.040 1.040 311,400 +0.02(+1.96%)
Sep 01, 2016 1.010 1.030 1.010 1.020 256,683 +0.01(+0.99%)
Aug 31, 2016 1.030 1.050 1.000 1.010 279,999 -0.03(-2.88%)
Aug 30, 2016 1.010 1.070 1.010 1.040 434,683 +0.03(+2.97%)
Aug 29, 2016 1.010 1.030 1.000 1.010 400,708 +0.00(+0.00%)
Aug 26, 2016 1.040 1.040 1.010 1.010 361,607 -0.01(-0.98%)
Aug 25, 2016 1.070 1.070 1.020 1.020 344,713 -0.04(-3.77%)
Aug 24, 2016 1.050 1.140 1.010 1.060 1,582,455 +0.01(+0.95%)
Aug 23, 2016 1.070 1.070 1.020 1.050 426,330 +0.01(+0.96%)
Aug 22, 2016 1.090 1.090 1.040 1.040 377,203 -0.03(-2.80%)
Aug 19, 2016 1.080 1.080 1.060 1.070 367,898 -0.01(-0.93%)
Aug 18, 2016 1.100 1.129 1.010 1.080 726,302 -0.01(-0.92%)
Aug 17, 2016 1.120 1.143 1.080 1.090 541,651 -0.03(-2.68%)
Aug 16, 2016 1.070 1.120 1.050 1.120 896,739 +0.05(+4.67%)
Aug 15, 2016 1.110 1.130 1.070 1.070 925,817 -0.05(-4.46%)
Aug 12, 2016 1.230 1.240 1.100 1.120 1,757,120 -0.08(-6.67%)
Aug 11, 2016 1.080 1.230 1.060 1.200 3,266,611 +0.14(+13.21%)
Aug 10, 2016 1.040 1.070 1.040 1.060 1,001,702 +0.03(+2.91%)
Aug 09, 2016 1.030 1.060 1.010 1.030 848,346 +0.00(+0.00%)
Aug 08, 2016 0.9899 1.080 0.9879 1.030 1,222,632 +0.04(+4.34%)
Aug 05, 2016 0.9901 1.000 0.9810 0.9872 370,310 -0.01(-0.53%)
Aug 04, 2016 0.9998 1.000 0.9667 0.9925 442,418 +0.02(+1.65%)
Aug 03, 2016 0.9501 0.9989 0.9376 0.9764 331,820 +0.05(+4.98%)
Aug 02, 2016 1.030 1.040 0.9027 0.9301 1,327,770 -0.11(-10.57%)
Aug 01, 2016 0.9745 1.110 0.9600 1.040 2,321,634 +0.08(+8.32%)
Jul 29, 2016 0.9499 0.9625 0.9400 0.9601 749,135 +0.03(+2.96%)
Jul 28, 2016 0.9350 0.9368 0.9300 0.9325 353,249 -0.00(-0.12%)
Jul 27, 2016 0.9250 0.9450 0.9201 0.9336 410,666 +0.00(+0.43%)
Jul 26, 2016 0.9101 0.9330 0.9000 0.9296 284,372 +0.03(+3.29%)
Jul 25, 2016 0.9249 0.9296 0.9000 0.9000 566,961 -0.03(-3.58%)
Jul 22, 2016 0.9251 0.9480 0.9250 0.9334 168,054 +0.00(+0.50%)
Jul 21, 2016 0.9390 0.9580 0.9200 0.9288 333,324 +0.01(+1.60%)
Jul 20, 2016 0.9199 0.9398 0.9010 0.9142 420,185 -0.01(-0.84%)
Jul 19, 2016 0.9500 0.9500 0.9218 0.9219 387,301 -0.03(-2.96%)
Jul 18, 2016 0.9501 0.9572 0.9313 0.9500 570,381 +0.01(+1.27%)
Jul 15, 2016 0.9450 0.9700 0.9301 0.9381 480,247 -0.01(-1.27%)
Jul 14, 2016 0.9600 0.9690 0.9400 0.9502 278,238 -0.00(-0.17%)
Jul 13, 2016 0.9800 0.9800 0.9500 0.9518 614,713 -0.02(-2.43%)
Jul 12, 2016 0.9300 0.9800 0.9200 0.9755 1,201,331 +0.05(+5.93%)
Jul 11, 2016 0.9200 0.9380 0.9100 0.9209 574,189 +0.00(+0.09%)
Jul 08, 2016 0.9300 0.9398 0.9201 0.9201 328,627 -0.01(-0.80%)
Jul 07, 2016 0.9200 0.9600 0.9200 0.9275 420,643 +0.02(+1.81%)
Jul 06, 2016 0.9200 0.9500 0.9100 0.9110 349,006 +0.00(+0.10%)
Jul 05, 2016 0.9699 0.9699 0.9021 0.9101 603,834 -0.03(-3.45%)
Jul 01, 2016 0.9100 0.9426 0.9426 0.9426 915,000 +0.06(+7.38%)
Jun 30, 2016 0.8800 0.9300 0.8700 0.8778 527,991 +0.03(+3.27%)
Jun 29, 2016 0.8500 0.9500 0.8300 0.8500 1,228,956 +0.03(+3.66%)
Jun 28, 2016 0.8700 0.8791 0.8100 0.8200 917,894 -0.03(-3.53%)
Jun 27, 2016 0.8500 0.8600 0.8100 0.8500 1,289,315 -0.01(-1.16%)
Jun 24, 2016 0.9200 0.9200 0.8500 0.8600 10,217,007 -0.10(-10.45%)
Jun 23, 2016 0.9200 0.9780 0.9200 0.9604 572,730 +0.03(+3.16%)
Jun 22, 2016 0.9650 0.9790 0.9250 0.9310 558,876 -0.05(-5.53%)
Jun 21, 2016 1.000 1.009 0.9449 0.9855 791,553 -0.02(-2.43%)
Jun 20, 2016 0.9950 1.020 0.9950 1.010 676,625 +0.02(+2.16%)
Jun 17, 2016 0.9600 1.010 0.9518 0.9886 1,216,435 +0.04(+3.93%)
Jun 16, 2016 1.000 1.010 0.9400 0.9512 1,158,377 -0.07(-6.75%)
Jun 15, 2016 1.000 1.070 1.000 1.020 877,380 +0.01(+0.99%)
Jun 14, 2016 1.070 1.100 1.010 1.010 1,182,605 -0.05(-4.72%)
Jun 13, 2016 1.000 1.090 1.000 1.060 1,287,810 +0.06(+6.00%)
Jun 10, 2016 1.000 1.020 0.9800 1.000 1,195,594 +0.00(+0.00%)
Jun 09, 2016 1.010 1.080 0.9260 1.000 2,058,766 +0.01(+1.01%)
Jun 08, 2016 1.110 1.180 0.9900 0.9900 3,500,080 -0.09(-8.33%)
Jun 07, 2016 1.180 1.470 1.030 1.080 8,566,364 -0.04(-3.57%)
Jun 06, 2016 1.000 1.140 0.9690 1.120 4,997,012 +0.20(+21.08%)
Jun 03, 2016 0.8394 0.9450 0.8301 0.9250 2,550,660 +0.11(+13.65%)
Jun 02, 2016 0.7900 0.8594 0.7800 0.8139 1,651,458 +0.02(+3.04%)
Jun 01, 2016 0.7750 0.7900 0.7594 0.7899 233,707 +0.01(+1.27%)
May 31, 2016 0.8094 0.8094 0.7500 0.7800 502,946 +0.01(+1.58%)
May 27, 2016 0.7800 0.7679 0.7679 0.7679 503,800 +0.01(+1.05%)
May 26, 2016 0.7610 0.7800 0.7450 0.7599 351,936 -0.02(-2.58%)
May 25, 2016 0.7100 0.7900 0.7100 0.7800 666,409 +0.05(+6.85%)
May 24, 2016 0.7500 0.7600 0.7250 0.7300 482,789 -0.02(-2.14%)
May 23, 2016 0.7100 0.7500 0.7000 0.7460 460,558 +0.03(+3.61%)
May 20, 2016 0.7000 0.7398 0.6911 0.7200 1,485,550 -0.00(-0.43%)
May 19, 2016 0.7400 0.7400 0.7150 0.7231 926,497 -0.02(-2.28%)
May 18, 2016 0.7800 0.7800 0.7360 0.7400 585,711 -0.01(-1.61%)
May 17, 2016 0.7900 0.7905 0.7520 0.7521 308,506 -0.04(-4.79%)
May 16, 2016 0.7500 0.7927 0.7500 0.7899 287,536 +0.04(+5.39%)
May 13, 2016 0.7700 0.7732 0.7400 0.7495 288,220 -0.01(-1.47%)
May 12, 2016 0.8000 0.8000 0.7500 0.7607 425,858 -0.03(-3.66%)
May 11, 2016 0.7510 0.7900 0.7510 0.7896 318,351 +0.02(+2.59%)
May 10, 2016 0.7500 0.7800 0.7300 0.7697 449,915 +0.02(+2.61%)
May 09, 2016 0.7830 0.7830 0.7500 0.7501 406,099 -0.03(-3.89%)
May 06, 2016 0.7600 0.7900 0.7600 0.7805 325,234 -0.00(-0.12%)
May 05, 2016 0.7900 0.8185 0.7700 0.7814 355,560 +0.02(+2.68%)
May 04, 2016 0.7800 0.8100 0.7600 0.7610 678,547 -0.04(-4.88%)
May 03, 2016 0.8400 0.8400 0.8000 0.8000 355,434 -0.03(-3.49%)
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.