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 (%)
May 31, 2016
0.3000
0.3060
0.2680
0.3060
58,596
+0.01(+2.00%)
May 27, 2016
0.3000
0.3000
0.3000
0
+0.00(+1.18%)
May 26, 2016
0.2940
0.2965
0.2850
0.2965
44,000
-0.00(-1.30%)
May 25, 2016
0.2860
0.3090
0.2860
0.3004
25,500
+0.00(+0.13%)
May 24, 2016
0.2800
0.3110
0.2800
0.3000
117,731
+0.02(+7.14%)
May 23, 2016
0.2600
0.2800
0.2550
0.2800
44,000
+0.00(+1.12%)
May 20, 2016
0.2789
0.2800
0.2726
0.2769
27,100
-0.00(-1.11%)
May 19, 2016
0.2730
0.2800
0.2594
0.2800
36,900
+0.01(+2.68%)
May 18, 2016
0.2766
0.2798
0.2600
0.2727
68,822
-0.00(-0.18%)
May 17, 2016
0.2782
0.2800
0.2600
0.2732
73,847
+0.01(+2.71%)
May 16, 2016
0.2825
0.2850
0.2600
0.2660
96,867
-0.01(-5.00%)
May 13, 2016
0.2900
0.2900
0.2712
0.2800
77,000
-0.01(-3.45%)
May 12, 2016
0.3188
0.3198
0.2900
0.2900
133,750
-0.02(-7.64%)
May 11, 2016
0.3160
0.3170
0.3000
0.3140
167,356
-0.01(-3.98%)
May 10, 2016
0.3113
0.3270
0.3061
0.3270
268,168
+0.02(+6.17%)
May 09, 2016
0.2867
0.3080
0.2867
0.3080
439,390
+0.02(+8.41%)
May 06, 2016
0.2843
0.2970
0.2841
0.2841
204,228
-0.01(-2.03%)
May 05, 2016
0.2769
0.2900
0.2750
0.2900
35,234
+0.02(+8.61%)
May 04, 2016
0.2733
0.2750
0.2650
0.2670
74,000
-0.01(-3.61%)
May 03, 2016
0.2606
0.2770
0.2543
0.2770
113,955
+0.02(+6.54%)
May 02, 2016
0.2700
0.2732
0.2540
0.2600
307,761
-0.01(-3.67%)
Apr 29, 2016
0.2700
0.2806
0.2699
0.2699
128,316
-0.00(-0.04%)
Apr 28, 2016
0.2806
0.2849
0.2610
0.2700
72,592
-0.02(-5.69%)
Apr 27, 2016
0.2940
0.2940
0.2824
0.2863
83,162
+0.00(+0.81%)
Apr 26, 2016
0.2722
0.2840
0.2722
0.2840
53,350
+0.01(+3.27%)
Apr 25, 2016
0.2760
0.2770
0.2710
0.2750
60,740
+0.00(+0.00%)
Apr 22, 2016
0.2640
0.2750
0.2640
0.2750
74,081
+0.00(+0.00%)
Apr 21, 2016
0.2710
0.2800
0.2670
0.2750
127,590
-0.00(-0.40%)
Apr 20, 2016
0.2780
0.2800
0.2669
0.2761
71,200
+0.01(+3.88%)
Apr 19, 2016
0.2818
0.2850
0.2658
0.2658
153,697
-0.00(-1.56%)
Apr 18, 2016
0.2584
0.2850
0.2546
0.2700
98,525
+0.01(+4.65%)
Apr 15, 2016
0.2740
0.2740
0.2540
0.2580
17,000
-0.00(-1.86%)
Apr 14, 2016
0.2785
0.2787
0.2460
0.2629
104,940
-0.01(-4.82%)
Apr 13, 2016
0.2870
0.2870
0.2762
0.2762
122,180
+0.00(+0.44%)
Apr 12, 2016
0.2600
0.2900
0.2530
0.2750
165,150
+0.02(+8.61%)
Apr 11, 2016
0.2560
0.2647
0.2520
0.2532
50,928
-0.01(-4.34%)
Apr 08, 2016
0.2600
0.2659
0.2600
0.2647
13,500
+0.00(+0.27%)
Apr 07, 2016
0.2600
0.2640
0.2600
0.2640
24,474
+0.01(+2.37%)
Apr 06, 2016
0.2750
0.2750
0.2450
0.2579
86,350
-0.01(-3.77%)
Apr 05, 2016
0.2680
0.2770
0.2673
0.2680
124,614
-0.00(-0.04%)
Apr 04, 2016
0.2529
0.2687
0.2529
0.2681
78,477
+0.00(+1.59%)
Apr 01, 2016
0.2650
0.2650
0.2520
0.2639
53,680
-0.00(-0.42%)
Mar 31, 2016
0.2610
0.2650
0.2603
0.2650
10,970
+0.00(+1.14%)
Mar 30, 2016
0.2555
0.2630
0.2532
0.2620
12,800
-0.00(-1.12%)
Mar 29, 2016
0.2640
0.2650
0.2571
0.2650
51,183
+0.02(+6.00%)
Mar 28, 2016
0.2700
0.2700
0.2450
0.2500
131,000
-0.02(-7.41%)
Mar 24, 2016
0.2700
0.2700
0.2700
0
+0.01(+4.25%)
Mar 23, 2016
0.2730
0.2746
0.2450
0.2590
95,646
-0.02(-7.83%)
Mar 22, 2016
0.2810
0.2810
0.2810
0.2810
4,701
-0.00(-1.06%)
Mar 21, 2016
0.2655
0.2870
0.2655
0.2840
92,150
-0.00(-0.35%)
Mar 18, 2016
0.2770
0.2940
0.2730
0.2850
50,880
-0.00(-0.63%)
Mar 17, 2016
0.2910
0.2940
0.2765
0.2868
88,495
+0.00(+1.34%)
Mar 16, 2016
0.2850
0.2850
0.2830
0.2830
25,502
+0.00(+1.07%)
Mar 15, 2016
0.2834
0.2834
0.2730
0.2800
62,861
-0.01(-2.37%)
Mar 14, 2016
0.2786
0.2868
0.2786
0.2868
6,110
-0.00(-0.07%)
Mar 11, 2016
0.2870
0.2970
0.2870
0.2870
31,800
-0.01(-2.38%)
Mar 10, 2016
0.2850
0.2940
0.2750
0.2940
141,236
+0.01(+5.00%)
Mar 09, 2016
0.2900
0.2920
0.2800
0.2800
50,054
-0.01(-3.11%)
Mar 08, 2016
0.2893
0.2960
0.2750
0.2890
84,206
-0.01(-3.34%)
Mar 07, 2016
0.2955
0.3010
0.2900
0.2990
156,148
-0.00(-0.33%)
Mar 04, 2016
0.2808
0.3000
0.2808
0.3000
112,350
+0.02(+8.30%)
Mar 03, 2016
0.2765
0.2770
0.2500
0.2770
108,089
-0.00(-1.07%)
Mar 02, 2016
0.2591
0.2800
0.2591
0.2800
98,400
+0.02(+6.38%)
Mar 01, 2016
0.2540
0.2700
0.2480
0.2632
54,580
+0.01(+5.28%)
Feb 29, 2016
0.2500
0.2650
0.2500
0.2500
72,859
-0.00(-0.79%)
Feb 26, 2016
0.2500
0.2600
0.2480
0.2520
79,500
-0.01(-2.59%)
Feb 25, 2016
0.2680
0.2680
0.2450
0.2587
35,034
-0.01(-3.83%)
Feb 24, 2016
0.2660
0.2690
0.2400
0.2690
181,304
+0.01(+3.46%)
Feb 23, 2016
0.2540
0.2814
0.2400
0.2600
142,462
+0.01(+4.00%)
Feb 22, 2016
0.2590
0.2650
0.2500
0.2500
153,480
-0.00(-1.57%)
Feb 19, 2016
0.2500
0.2633
0.2500
0.2540
63,714
-0.01(-2.27%)
Feb 18, 2016
0.2700
0.2725
0.2550
0.2599
166,658
+0.00(+1.92%)
Feb 17, 2016
0.2450
0.2580
0.2370
0.2550
367,368
+0.03(+11.50%)
Feb 16, 2016
0.2498
0.2501
0.2235
0.2287
185,400
-0.01(-5.87%)
Feb 12, 2016
0.2430
0.2430
0.2430
0
+0.02(+6.80%)
Feb 11, 2016
0.2100
0.2400
0.2100
0.2275
294,453
+0.02(+10.98%)
Feb 10, 2016
0.2185
0.2185
0.2020
0.2050
14,150
-0.01(-6.29%)
Feb 09, 2016
0.2115
0.2195
0.2100
0.2188
112,771
+0.02(+12.18%)
Feb 08, 2016
0.2045
0.2100
0.1900
0.1950
162,804
-0.01(-2.50%)
Feb 05, 2016
0.1900
0.2014
0.1900
0.2000
31,970
+0.01(+4.71%)
Feb 04, 2016
0.1907
0.2000
0.1900
0.1910
20,067
+0.00(+0.53%)
Feb 03, 2016
0.1900
0.1952
0.1900
0.1900
122,775
+0.00(+0.00%)
Feb 02, 2016
0.1840
0.1900
0.1840
0.1900
32,600
+0.01(+5.56%)
Feb 01, 2016
0.1910
0.1980
0.1800
0.1800
157,167
-0.01(-4.00%)
Jan 29, 2016
0.1800
0.1875
0.1800
0.1875
143,594
+0.01(+4.17%)
Jan 28, 2016
0.1880
0.1880
0.1720
0.1800
379,891
+0.01(+5.88%)
Jan 27, 2016
0.1720
0.1732
0.1700
0.1700
44,070
-0.00(-2.86%)
Jan 26, 2016
0.1713
0.1800
0.1713
0.1750
61,000
-0.01(-2.78%)
Jan 25, 2016
0.1810
0.1860
0.1800
0.1800
6,470
-0.01(-2.70%)
Jan 22, 2016
0.1800
0.1850
0.1800
0.1850
2,650
+0.02(+9.92%)
Jan 21, 2016
0.1790
0.1800
0.1683
0.1683
36,044
-0.01(-6.00%)
Jan 20, 2016
0.2014
0.2014
0.1720
0.1790
169,585
-0.01(-5.27%)
Jan 19, 2016
0.1810
0.1920
0.1800
0.1890
142,216
+0.03(+18.12%)
Jan 15, 2016
0.1600
0.1600
0.1600
0
-0.01(-5.33%)
Jan 14, 2016
0.1580
0.1740
0.1580
0.1690
41,111
-0.00(-0.12%)
Jan 13, 2016
0.1615
0.1718
0.1580
0.1692
68,341
+0.01(+5.75%)
Jan 12, 2016
0.1740
0.1740
0.1600
0.1600
45,540
-0.01(-3.61%)
Jan 11, 2016
0.1652
0.1760
0.1652
0.1660
96,000
+0.00(+0.48%)
Jan 08, 2016
0.1600
0.1748
0.1600
0.1652
97,593
+0.00(+0.12%)
Jan 07, 2016
0.1700
0.1717
0.1620
0.1650
136,250
-0.01(-6.52%)
Jan 06, 2016
0.1700
0.1795
0.1650
0.1765
130,730
-0.00(-1.94%)
Jan 05, 2016
0.1700
0.1880
0.1700
0.1800
172,144
+0.01(+5.88%)
Jan 04, 2016
0.1770
0.1770
0.1700
0.1700
25,200
+0.00(+1.86%)
Dec 31, 2015
0.1669
0.1669
0.1669
0
-0.02(-8.65%)
Dec 30, 2015
0.1920
0.1920
0.1780
0.1827
97,508
-0.01(-5.34%)
Dec 29, 2015
0.1850
0.1930
0.1850
0.1930
39,400
+0.01(+5.23%)
Dec 28, 2015
0.1790
0.1950
0.1790
0.1834
42,845
-0.01(-4.48%)
Dec 24, 2015
0.1920
0.1920
0.1920
0
+0.00(+1.05%)
Dec 23, 2015
0.1810
0.1920
0.1800
0.1900
109,670
+0.01(+5.56%)
Dec 22, 2015
0.1775
0.1800
0.1740
0.1800
19,300
+0.01(+2.86%)
Dec 21, 2015
0.1800
0.1800
0.1750
0.1750
8,100
+0.00(+0.00%)
Dec 18, 2015
0.1798
0.1880
0.1672
0.1750
154,342
+0.00(+2.94%)
Dec 17, 2015
0.1801
0.1840
0.1700
0.1700
48,780
-0.02(-10.05%)
Dec 16, 2015
0.1750
0.1890
0.1720
0.1890
182,401
+0.01(+7.39%)
Dec 15, 2015
0.1840
0.1840
0.1730
0.1760
70,300
-0.00(-2.22%)
Dec 14, 2015
0.1840
0.1840
0.1746
0.1800
79,700
+0.01(+5.88%)
Dec 11, 2015
0.1773
0.1800
0.1700
0.1700
7,500
+0.00(+1.80%)
Dec 10, 2015
0.1786
0.1800
0.1670
0.1670
50,400
-0.00(-1.18%)
Dec 09, 2015
0.1750
0.1756
0.1680
0.1690
53,900
-0.00(-2.65%)
Dec 08, 2015
0.1729
0.1736
0.1680
0.1736
35,000
-0.00(-0.77%)
Dec 07, 2015
0.1730
0.1775
0.1695
0.1749
70,067
+0.00(+2.31%)
Dec 04, 2015
0.1710
0.1750
0.1710
0.1710
98,200
+0.00(+0.00%)
Dec 03, 2015
0.1790
0.1790
0.1710
0.1710
4,500
-0.01(-5.00%)
Dec 02, 2015
0.1740
0.1809
0.1740
0.1800
17,700
+0.01(+2.86%)
Dec 01, 2015
0.1800
0.1800
0.1750
0.1750
10,280
-0.01(-2.78%)
Nov 30, 2015
0.1839
0.1894
0.1783
0.1800
68,275
+0.00(+2.74%)
Nov 27, 2015
0.1810
0.1849
0.1752
0.1752
22,100
-0.00(-1.90%)
Nov 25, 2015
0.1786
0.1786
0.1786
0
-0.01(-5.50%)
Nov 24, 2015
0.1900
0.1951
0.1890
0.1890
21,200
+0.00(+0.25%)
Nov 23, 2015
0.1860
0.1888
0.1860
0.1885
9,668
+0.01(+4.73%)
Nov 20, 2015
0.1800
0.1800
0.1800
0.1800
60,000
-0.01(-5.26%)
Nov 19, 2015
0.1940
0.1940
0.1870
0.1900
24,250
+0.00(+0.00%)
Nov 18, 2015
0.1900
0.1900
0.1860
0.1900
24,400
-0.00(-2.06%)
Nov 17, 2015
0.1883
0.1940
0.1870
0.1940
25,500
+0.01(+7.78%)
Nov 16, 2015
0.1860
0.1940
0.1800
0.1800
100,200
+0.00(+0.00%)
Nov 13, 2015
0.1900
0.1950
0.1793
0.1800
62,575
-0.01(-5.26%)
Nov 12, 2015
0.1730
0.1950
0.1730
0.1900
51,500
+0.00(+0.00%)
Nov 11, 2015
0.1900
0.1900
0.1900
0.1900
19,722
-0.01(-2.56%)
Nov 10, 2015
0.1950
0.1950
0.1900
0.1950
18,715
+0.01(+2.63%)
Nov 09, 2015
0.1950
0.1950
0.1900
0.1900
50,150
+0.00(+0.00%)
Nov 06, 2015
0.1933
0.1933
0.1900
0.1900
23,748
-0.01(-3.36%)
Nov 05, 2015
0.1939
0.1999
0.1840
0.1966
27,500
+0.01(+6.27%)
Nov 04, 2015
0.1700
0.1900
0.1700
0.1850
162,200
+0.01(+6.20%)
Nov 03, 2015
0.1710
0.1776
0.1700
0.1742
168,047
-0.02(-8.80%)
Nov 02, 2015
0.1800
0.1933
0.1760
0.1910
144,188
-0.00(-1.19%)
Oct 30, 2015
0.1691
0.1970
0.1691
0.1933
68,900
+0.02(+13.71%)
Oct 29, 2015
0.1700
0.1748
0.1700
0.1700
195,450
+0.01(+3.03%)
Oct 28, 2015
0.1650
0.1700
0.1600
0.1650
233,235
+0.00(+0.00%)
Oct 27, 2015
0.1650
0.1700
0.1600
0.1650
56,228
-0.00(-2.08%)
Oct 26, 2015
0.1500
0.1685
0.1500
0.1685
316,455
+0.02(+12.33%)
Oct 23, 2015
0.1595
0.1700
0.1500
0.1500
196,023
-0.01(-5.06%)
Oct 22, 2015
0.1666
0.1666
0.1550
0.1580
39,181
-0.00(-0.32%)
Oct 21, 2015
0.1630
0.1700
0.1585
0.1585
37,730
-0.01(-5.71%)
Oct 20, 2015
0.1800
0.1800
0.1600
0.1681
101,757
+0.00(+2.50%)
Oct 19, 2015
0.1600
0.1700
0.1524
0.1640
211,850
+0.00(+1.19%)
Oct 16, 2015
0.1700
0.1770
0.1600
0.1621
94,460
-0.00(-1.78%)
Oct 15, 2015
0.1800
0.1800
0.1650
0.1650
196,768
-0.01(-7.15%)
Oct 14, 2015
0.1798
0.1880
0.1750
0.1777
59,525
-0.00(-1.06%)
Oct 13, 2015
0.1710
0.1843
0.1710
0.1796
87,588
-0.00(-0.22%)
Oct 12, 2015
0.1900
0.1960
0.1800
0.1800
90,930
+0.00(+0.22%)
Oct 09, 2015
0.1945
0.2000
0.1796
0.1796
238,620
-0.02(-7.90%)
Oct 08, 2015
0.1941
0.1950
0.1900
0.1950
9,800
+0.01(+2.63%)
Oct 07, 2015
0.1900
0.1950
0.1850
0.1900
105,201
-0.00(-2.26%)
Oct 06, 2015
0.1977
0.2016
0.1880
0.1944
64,530
+0.00(+2.32%)
Oct 05, 2015
0.1900
0.2011
0.1880
0.1900
93,540
+0.00(+0.00%)
Oct 02, 2015
0.1890
0.1900
0.1850
0.1900
16,221
+0.01(+2.70%)
Oct 01, 2015
0.1930
0.1946
0.1820
0.1850
52,600
+0.00(+0.00%)
Sep 30, 2015
0.1800
0.1940
0.1800
0.1850
84,600
+0.00(+0.00%)
Sep 29, 2015
0.1894
0.1930
0.1850
0.1850
53,972
+0.01(+2.78%)
Sep 28, 2015
0.1950
0.1966
0.1800
0.1800
96,842
-0.02(-9.23%)
Sep 25, 2015
0.2080
0.2080
0.1900
0.1983
22,932
-0.01(-4.66%)
Sep 24, 2015
0.1900
0.2080
0.1900
0.2080
132,355
+0.02(+9.47%)
Sep 23, 2015
0.1976
0.1976
0.1900
0.1900
31,400
+0.00(+0.00%)
Sep 22, 2015
0.1900
0.2080
0.1900
0.1900
33,625
-0.01(-5.94%)
Sep 21, 2015
0.1975
0.2020
0.1920
0.2020
58,349
+0.00(+1.51%)
Sep 18, 2015
0.2154
0.2230
0.1990
0.1990
23,500
-0.00(-0.50%)
Sep 17, 2015
0.2110
0.2180
0.2000
0.2000
27,747
-0.01(-4.76%)
Sep 16, 2015
0.2070
0.2146
0.1960
0.2100
140,349
+0.00(+0.53%)
Sep 15, 2015
0.2096
0.2100
0.1900
0.2089
63,464
+0.01(+7.13%)
Sep 14, 2015
0.2085
0.2121
0.1950
0.1950
171,127
-0.01(-2.50%)
Sep 11, 2015
0.2100
0.2176
0.2000
0.2000
62,436
-0.01(-4.76%)
Sep 10, 2015
0.2250
0.2250
0.2084
0.2100
152,939
-0.01(-4.59%)
Sep 09, 2015
0.2150
0.2250
0.2150
0.2201
24,933
+0.01(+4.81%)
Sep 08, 2015
0.2170
0.2170
0.2000
0.2100
97,815
-0.00(-1.87%)
Sep 04, 2015
0.2140
0.2140
0.2140
0
-0.01(-2.73%)
Sep 03, 2015
0.2170
0.2200
0.2100
0.2200
99,625
+0.00(+0.92%)
Sep 02, 2015
0.2200
0.2267
0.2100
0.2180
75,859
+0.00(+0.00%)
Sep 01, 2015
0.2190
0.2280
0.2180
0.2180
68,275
-0.01(-3.63%)
Aug 31, 2015
0.2200
0.2284
0.2200
0.2262
25,559
+0.01(+3.29%)
Aug 28, 2015
0.2200
0.2237
0.2100
0.2190
142,140
-0.00(-0.45%)
Aug 27, 2015
0.2217
0.2283
0.2200
0.2200
39,130
+0.01(+2.37%)
Aug 26, 2015
0.2200
0.2258
0.2100
0.2149
49,237
+0.00(+2.33%)
Aug 25, 2015
0.2100
0.2300
0.2100
0.2100
112,300
-0.01(-6.50%)
Aug 24, 2015
0.2156
0.2156
0.2156
0.2246
115,122
-0.01(-2.35%)
Aug 21, 2015
0.2457
0.2478
0.2220
0.2300
120,582
-0.02(-6.92%)
Aug 20, 2015
0.2540
0.2540
0.2400
0.2471
73,331
-0.00(-1.83%)
Aug 19, 2015
0.2430
0.2560
0.2407
0.2517
218,050
+0.02(+7.56%)
Aug 18, 2015
0.2340
0.2356
0.2340
0.2340
86,583
-0.02(-7.87%)
Aug 17, 2015
0.2418
0.2541
0.2400
0.2540
33,651
+0.01(+5.83%)
Aug 14, 2015
0.2396
0.2400
0.2320
0.2400
39,990
+0.00(+2.08%)
Aug 13, 2015
0.2600
0.2600
0.2300
0.2351
43,787
-0.01(-5.96%)
Aug 12, 2015
0.2437
0.2600
0.2437
0.2500
48,300
+0.00(+0.52%)
Aug 11, 2015
0.2500
0.2600
0.2487
0.2487
23,850
+0.01(+3.63%)
Aug 10, 2015
0.2420
0.2500
0.2300
0.2400
43,400
-0.01(-4.00%)
Aug 07, 2015
0.2500
0.2535
0.2378
0.2500
197,700
+0.01(+2.04%)
Aug 06, 2015
0.2640
0.2640
0.2450
0.2450
141,945
-0.02(-6.84%)
Aug 05, 2015
0.2562
0.2672
0.2500
0.2630
25,030
-0.00(-1.68%)
Aug 04, 2015
0.2500
0.2680
0.2500
0.2675
26,760
-0.00(-0.93%)
Aug 03, 2015
0.2720
0.2800
0.2700
0.2700
29,900
+0.00(+0.19%)
Jul 31, 2015
0.2520
0.2720
0.2455
0.2695
56,607
+0.02(+7.80%)
Jul 30, 2015
0.2590
0.2600
0.2500
0.2500
63,730
-0.01(-3.06%)
Jul 29, 2015
0.2690
0.2690
0.2579
0.2579
13,000
-0.00(-0.81%)
Jul 28, 2015
0.2500
0.2700
0.2500
0.2600
38,213
+0.01(+1.96%)
Jul 27, 2015
0.2600
0.2770
0.2530
0.2550
337,144
-0.01(-2.86%)
Jul 24, 2015
0.2700
0.2808
0.2600
0.2625
175,087
-0.01(-4.30%)
Jul 23, 2015
0.2800
0.2890
0.2630
0.2743
107,492
-0.01(-4.76%)
Jul 22, 2015
0.2850
0.2975
0.2800
0.2880
68,760
+0.00(+0.35%)
Jul 21, 2015
0.3000
0.3020
0.2850
0.2870
111,416
-0.01(-4.33%)
Jul 20, 2015
0.2940
0.3000
0.2850
0.3000
98,349
+0.01(+3.45%)
Jul 17, 2015
0.2945
0.3000
0.2900
0.2900
92,443
+0.00(+0.00%)
Jul 16, 2015
0.2900
0.3026
0.2821
0.2900
73,643
+0.01(+3.57%)
Jul 15, 2015
0.2835
0.3000
0.2788
0.2800
156,750
-0.00(-0.36%)
Jul 14, 2015
0.2870
0.2870
0.2720
0.2810
75,467
-0.02(-5.93%)
Jul 13, 2015
0.2910
0.3020
0.2910
0.2987
69,800
+0.01(+1.95%)
Jul 10, 2015
0.3040
0.3100
0.2894
0.2930
24,880
+0.00(+1.03%)
Jul 09, 2015
0.2850
0.2957
0.2800
0.2900
52,633
-0.00(-1.02%)
Jul 08, 2015
0.2910
0.2940
0.2900
0.2930
72,064
+0.01(+2.81%)
Jul 07, 2015
0.2900
0.3022
0.2850
0.2850
115,980
-0.02(-5.00%)
Jul 06, 2015
0.3140
0.3157
0.3000
0.3000
127,405
-0.02(-5.24%)
Jul 02, 2015
0.3166
0.3166
0.3166
0
-0.00(-1.06%)
Jul 01, 2015
0.3200
0.3200
0.3150
0.3200
37,585
+0.01(+2.96%)
Jun 30, 2015
0.3035
0.3157
0.3010
0.3108
48,464
+0.01(+3.26%)
Jun 29, 2015
0.3211
0.3211
0.3010
0.3010
269,307
-0.01(-3.09%)
Jun 26, 2015
0.3211
0.3400
0.3106
0.3106
25,770
-0.02(-6.73%)
Jun 25, 2015
0.3400
0.3500
0.3150
0.3330
238,895
+0.01(+3.87%)
Jun 24, 2015
0.3000
0.3319
0.3000
0.3206
141,200
+0.02(+6.87%)
Jun 23, 2015
0.3090
0.3090
0.2820
0.3000
53,676
+0.01(+1.69%)
Jun 22, 2015
0.2939
0.3090
0.2938
0.2950
70,100
+0.01(+5.32%)
Jun 19, 2015
0.2915
0.2915
0.2801
0.2801
62,350
-0.01(-4.40%)
Jun 18, 2015
0.2950
0.3040
0.2930
0.2930
37,000
+0.00(+0.00%)
Jun 17, 2015
0.3200
0.3200
0.2930
0.2930
76,200
-0.02(-5.48%)
Jun 16, 2015
0.2800
0.3100
0.2700
0.3100
129,612
+0.04(+14.35%)
Jun 15, 2015
0.2860
0.3000
0.2711
0.2711
272,847
-0.04(-11.67%)
Jun 12, 2015
0.3130
0.3130
0.2900
0.3069
147,660
+0.01(+2.30%)
Jun 11, 2015
0.2906
0.3030
0.2906
0.3000
63,500
+0.02(+7.91%)
Jun 10, 2015
0.2880
0.3050
0.2780
0.2780
50,900
-0.00(-0.89%)
Jun 09, 2015
0.2901
0.2910
0.2660
0.2805
36,412
+0.01(+3.89%)
Jun 08, 2015
0.2633
0.2940
0.2600
0.2700
156,743
+0.01(+2.66%)
Jun 05, 2015
0.2780
0.2850
0.2600
0.2630
38,983
-0.02(-6.07%)
Jun 04, 2015
0.2690
0.2800
0.2670
0.2800
69,023
+0.00(+0.00%)
Jun 03, 2015
0.2665
0.2850
0.2665
0.2800
110,100
+0.00(+0.00%)
Jun 02, 2015
0.2850
0.2850
0.2800
0.2800
199,500
+0.00(+0.00%)
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.