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 28, 2021
0.9850
1.040
0.9800
0.9923
35,889
-0.01(-0.77%)
May 27, 2021
1.059
1.090
0.9767
1.000
61,235
-0.03(-2.91%)
May 26, 2021
0.9809
1.040
0.9809
1.030
28,574
+0.03(+2.95%)
May 25, 2021
1.062
1.079
0.9975
1.000
69,964
-0.06(-5.61%)
May 24, 2021
1.150
1.210
1.060
1.060
124,963
+0.03(+2.42%)
May 21, 2021
1.020
1.060
0.9800
1.035
20,997
+0.03(+2.77%)
May 20, 2021
0.9181
1.020
0.9181
1.007
24,854
+0.09(+9.47%)
May 19, 2021
0.9250
0.9594
0.9051
0.9200
41,257
-0.01(-0.68%)
May 18, 2021
0.9150
0.9650
0.9100
0.9263
98,941
-0.03(-2.66%)
May 17, 2021
0.9650
1.000
0.9050
0.9516
49,020
-0.03(-3.44%)
May 14, 2021
1.033
1.033
0.9606
0.9855
55,515
-0.01(-1.45%)
May 13, 2021
1.110
1.120
0.9852
1.000
68,696
-0.08(-7.15%)
May 12, 2021
0.9569
1.170
0.9569
1.077
202,020
+0.15(+15.93%)
May 11, 2021
0.9250
0.9390
0.8660
0.9290
86,514
+0.01(+0.75%)
May 10, 2021
0.9200
1.005
0.9149
0.9221
58,651
-0.04(-3.95%)
May 07, 2021
0.9746
0.9902
0.9000
0.9600
65,076
+0.01(+0.80%)
May 06, 2021
0.9800
0.9964
0.9500
0.9524
60,447
-0.03(-2.82%)
May 05, 2021
1.020
1.050
0.9679
0.9800
81,270
-0.04(-3.92%)
May 04, 2021
1.085
1.090
0.9900
1.020
96,931
-0.01(-0.69%)
May 03, 2021
1.060
1.110
1.010
1.027
98,133
-0.03(-3.10%)
Apr 30, 2021
1.086
1.115
1.050
1.060
47,600
-0.03(-3.20%)
Apr 29, 2021
1.100
1.120
1.070
1.095
40,213
-0.01(-0.88%)
Apr 28, 2021
1.100
1.120
1.088
1.105
18,600
+0.01(+0.72%)
Apr 27, 2021
1.150
1.200
1.090
1.097
39,308
-0.02(-2.08%)
Apr 26, 2021
1.180
1.190
1.120
1.120
56,729
-0.05(-4.26%)
Apr 23, 2021
1.110
1.200
1.110
1.170
52,900
+0.06(+5.41%)
Apr 22, 2021
1.050
1.130
1.050
1.110
35,742
-0.01(-1.15%)
Apr 21, 2021
1.080
1.130
1.080
1.123
20,831
+0.04(+3.97%)
Apr 20, 2021
1.166
1.170
1.070
1.080
56,575
-0.08(-6.90%)
Apr 19, 2021
1.150
1.210
1.120
1.160
71,861
-0.04(-3.33%)
Apr 16, 2021
1.145
1.210
1.140
1.200
45,300
+0.02(+1.62%)
Apr 15, 2021
1.190
1.195
1.150
1.181
37,467
-0.02(-1.47%)
Apr 14, 2021
1.194
1.198
1.160
1.198
38,302
+0.02(+2.00%)
Apr 13, 2021
1.210
1.255
1.160
1.175
68,144
-0.05(-4.03%)
Apr 12, 2021
1.290
1.290
1.210
1.224
39,867
-0.03(-2.52%)
Apr 09, 2021
1.280
1.290
1.228
1.256
36,300
+0.01(+0.49%)
Apr 08, 2021
1.300
1.319
1.246
1.250
53,091
-0.04(-3.10%)
Apr 07, 2021
1.390
1.410
1.260
1.290
101,262
-0.09(-6.52%)
Apr 06, 2021
1.335
1.420
1.323
1.380
139,419
+0.08(+6.15%)
Apr 05, 2021
1.250
1.300
1.180
1.300
202,422
+0.15(+13.31%)
Apr 01, 2021
1.250
1.250
1.100
1.147
118,900
-0.08(-6.27%)
Mar 31, 2021
1.140
1.240
1.140
1.224
61,728
+0.05(+4.62%)
Mar 30, 2021
1.164
1.266
1.160
1.170
64,918
+0.01(+0.95%)
Mar 29, 2021
1.295
1.380
1.127
1.159
153,760
-0.11(-8.32%)
Mar 26, 2021
1.220
1.300
1.120
1.264
117,000
+0.15(+13.58%)
Mar 25, 2021
1.300
1.300
1.100
1.113
308,517
-0.21(-15.68%)
Mar 24, 2021
1.390
1.390
1.294
1.320
60,850
-0.01(-0.75%)
Mar 23, 2021
1.390
1.409
1.330
1.330
79,508
-0.07(-5.00%)
Mar 22, 2021
1.440
1.467
1.390
1.400
107,222
-0.01(-0.71%)
Mar 19, 2021
1.410
1.439
1.380
1.410
70,600
+0.02(+1.44%)
Mar 18, 2021
1.480
1.480
1.375
1.390
32,666
-0.03(-2.11%)
Mar 17, 2021
1.490
1.500
1.380
1.420
108,503
-0.07(-4.53%)
Mar 16, 2021
1.480
1.540
1.445
1.487
130,291
+0.01(+0.79%)
Mar 15, 2021
1.580
1.580
1.440
1.476
139,614
+0.04(+2.48%)
Mar 12, 2021
1.420
1.475
1.420
1.440
49,300
-0.01(-0.69%)
Mar 11, 2021
1.410
1.510
1.340
1.450
112,136
+0.06(+4.37%)
Mar 10, 2021
1.500
1.580
1.380
1.389
77,296
-0.13(-8.59%)
Mar 09, 2021
1.523
1.551
1.380
1.520
80,478
+0.10(+7.04%)
Mar 08, 2021
1.380
1.470
1.350
1.420
166,839
+0.08(+5.97%)
Mar 05, 2021
1.355
1.504
1.336
1.340
258,600
-0.17(-11.26%)
Mar 04, 2021
1.680
1.704
1.350
1.510
243,438
-0.15(-9.04%)
Mar 03, 2021
1.790
1.790
1.650
1.660
91,639
-0.03(-1.78%)
Mar 02, 2021
1.610
1.760
1.610
1.690
114,124
+0.02(+1.20%)
Mar 01, 2021
1.570
1.790
1.510
1.670
218,380
+0.13(+8.44%)
Feb 26, 2021
1.650
1.650
1.434
1.540
289,400
-0.11(-6.67%)
Feb 25, 2021
1.950
1.960
1.600
1.650
435,256
-0.29(-14.95%)
Feb 24, 2021
1.822
2.030
1.756
1.940
190,842
+0.18(+9.97%)
Feb 23, 2021
1.925
1.960
1.620
1.764
250,317
-0.07(-4.05%)
Feb 22, 2021
1.815
2.170
1.750
1.839
314,186
+0.02(+1.16%)
Feb 19, 2021
2.260
2.360
1.695
1.818
783,000
-0.28(-13.45%)
Feb 18, 2021
1.617
2.150
1.550
2.100
767,299
+0.48(+30.01%)
Feb 17, 2021
1.402
1.615
1.378
1.615
261,432
+0.21(+14.56%)
Feb 16, 2021
1.300
1.456
1.240
1.410
410,029
+0.20(+16.53%)
Feb 12, 2021
1.250
1.256
1.180
1.210
139,200
-0.05(-3.97%)
Feb 11, 2021
1.250
1.343
1.220
1.260
221,854
-0.06(-4.55%)
Feb 10, 2021
1.430
1.430
1.300
1.320
174,851
-0.12(-8.33%)
Feb 09, 2021
1.445
1.468
1.394
1.440
144,668
-0.01(-0.70%)
Feb 08, 2021
1.390
1.470
1.340
1.450
255,999
+0.06(+4.63%)
Feb 05, 2021
1.420
1.450
1.350
1.386
140,400
-0.02(-1.71%)
Feb 04, 2021
1.510
1.530
1.349
1.410
110,227
-0.07(-4.73%)
Feb 03, 2021
1.410
1.550
1.385
1.480
148,953
+0.05(+3.32%)
Feb 02, 2021
1.336
1.455
1.260
1.433
203,659
+0.16(+12.80%)
Feb 01, 2021
1.070
1.290
0.9908
1.270
156,557
+0.20(+18.14%)
Jan 29, 2021
1.130
1.148
1.020
1.075
317,400
-0.07(-5.74%)
Jan 28, 2021
1.240
1.260
1.130
1.141
73,324
-0.11(-8.80%)
Jan 27, 2021
1.527
1.527
1.150
1.250
377,421
-0.29(-18.80%)
Jan 26, 2021
1.378
1.630
1.360
1.540
295,070
+0.20(+14.93%)
Jan 25, 2021
1.300
1.670
1.300
1.340
603,050
+0.13(+10.74%)
Jan 22, 2021
0.9700
1.290
0.9700
1.210
538,400
+0.25(+26.30%)
Jan 21, 2021
0.9300
0.9900
0.8792
0.9580
225,964
+0.05(+5.69%)
Jan 20, 2021
0.8508
0.9064
0.7848
0.9064
94,621
+0.09(+11.00%)
Jan 19, 2021
0.7850
0.8300
0.7118
0.8166
116,340
+0.05(+6.49%)
Jan 15, 2021
0.8141
0.8141
0.7439
0.7668
56,300
-0.01(-1.13%)
Jan 14, 2021
0.7780
0.8000
0.7473
0.7756
83,240
+0.01(+1.68%)
Jan 13, 2021
0.7049
0.7741
0.7049
0.7628
31,471
+0.04(+5.55%)
Jan 12, 2021
0.7495
0.7825
0.6900
0.7227
64,135
-0.02(-2.78%)
Jan 11, 2021
0.8008
0.8008
0.6830
0.7434
93,886
-0.09(-11.08%)
Jan 08, 2021
0.7789
0.8560
0.7440
0.8360
100,500
+0.76(+1014.67%)
Dec 10, 2020
0.0750
0.0750
0.0750
0
+0.00(+1.35%)
Dec 09, 2020
0.0775
0.0781
0.0675
0.0740
818,867
-0.00(-1.20%)
Dec 08, 2020
0.0837
0.0837
0.0729
0.0749
340,022
-0.00(-2.47%)
Dec 07, 2020
0.0758
0.0810
0.0659
0.0768
2,249,672
+0.00(+2.40%)
Dec 04, 2020
0.0800
0.0800
0.0701
0.0750
401,400
+0.00(+3.45%)
Dec 03, 2020
0.0670
0.0860
0.0580
0.0725
2,455,104
+0.01(+25.00%)
Dec 02, 2020
0.0642
0.0749
0.0580
0.0580
1,629,642
-0.01(-16.55%)
Dec 01, 2020
0.0787
0.0787
0.0650
0.0695
720,366
-0.01(-7.46%)
Nov 30, 2020
0.0801
0.0801
0.0693
0.0751
465,375
-0.00(-4.94%)
Nov 27, 2020
0.0760
0.0830
0.0650
0.0790
1,115,600
+0.01(+11.11%)
Nov 25, 2020
0.0672
0.0799
0.0672
0.0711
1,274,400
-0.00(-3.92%)
Nov 24, 2020
0.0769
0.0799
0.0600
0.0740
617,783
+0.01(+8.82%)
Nov 23, 2020
0.0764
0.0839
0.0651
0.0680
1,083,270
-0.00(-5.56%)
Nov 20, 2020
0.0715
0.0745
0.0648
0.0720
229,900
+0.00(+7.46%)
Nov 19, 2020
0.0700
0.0700
0.0607
0.0670
109,914
+0.00(+1.52%)
Nov 18, 2020
0.0600
0.0660
0.0560
0.0660
1,031,306
+0.01(+11.86%)
Nov 17, 2020
0.0554
0.0630
0.0527
0.0590
287,151
-0.00(-0.34%)
Nov 16, 2020
0.0573
0.0627
0.0555
0.0592
418,697
+0.00(+0.00%)
Nov 13, 2020
0.0596
0.0628
0.0570
0.0592
566,200
+0.00(+3.50%)
Nov 12, 2020
0.0570
0.0618
0.0560
0.0572
517,371
-0.00(-4.67%)
Nov 11, 2020
0.0639
0.0658
0.0593
0.0600
516,786
-0.00(-0.99%)
Nov 10, 2020
0.0700
0.0700
0.0577
0.0606
556,809
+0.00(+1.00%)
Nov 09, 2020
0.0601
0.0670
0.0578
0.0600
709,013
+0.00(+0.00%)
Nov 06, 2020
0.0619
0.0630
0.0594
0.0600
595,500
+0.00(+0.00%)
Nov 05, 2020
0.0610
0.0632
0.0579
0.0600
467,489
-0.00(-1.32%)
Nov 04, 2020
0.0683
0.0689
0.0608
0.0608
256,700
-0.00(-5.00%)
Nov 03, 2020
0.0680
0.0689
0.0640
0.0640
261,343
+0.00(+1.59%)
Nov 02, 2020
0.0677
0.0689
0.0610
0.0630
283,765
+0.00(+0.00%)
Oct 30, 2020
0.0675
0.0695
0.0630
0.0630
614,100
-0.01(-7.35%)
Oct 29, 2020
0.0671
0.0690
0.0630
0.0680
680,026
-0.00(-1.59%)
Oct 28, 2020
0.0717
0.0750
0.0638
0.0691
621,218
-0.00(-6.11%)
Oct 27, 2020
0.0748
0.0748
0.0667
0.0736
279,687
+0.00(+5.14%)
Oct 26, 2020
0.0724
0.0748
0.0700
0.0700
483,432
-0.00(-5.41%)
Oct 23, 2020
0.0678
0.0777
0.0678
0.0740
339,200
-0.00(-0.40%)
Oct 22, 2020
0.0776
0.0776
0.0700
0.0743
512,381
+0.00(+2.91%)
Oct 21, 2020
0.0795
0.0800
0.0700
0.0722
1,402,408
-0.01(-9.75%)
Oct 20, 2020
0.0900
0.0900
0.0760
0.0800
1,111,208
-0.00(-3.03%)
Oct 19, 2020
0.0817
0.0882
0.0817
0.0825
486,080
-0.00(-1.08%)
Oct 16, 2020
0.0893
0.0893
0.0814
0.0834
300,800
-0.00(-4.03%)
Oct 15, 2020
0.0831
0.0878
0.0786
0.0869
252,845
-0.00(-1.03%)
Oct 14, 2020
0.0875
0.0878
0.0805
0.0878
328,192
+0.00(+3.29%)
Oct 13, 2020
0.0865
0.0879
0.0825
0.0850
144,840
-0.00(-0.12%)
Oct 12, 2020
0.0877
0.0900
0.0810
0.0851
372,260
+0.00(+0.12%)
Oct 09, 2020
0.0883
0.0883
0.0823
0.0850
411,000
+0.00(+0.83%)
Oct 08, 2020
0.0860
0.0883
0.0840
0.0843
659,150
+0.00(+0.36%)
Oct 07, 2020
0.0919
0.0919
0.0829
0.0840
417,478
-0.00(-3.34%)
Oct 06, 2020
0.0900
0.0916
0.0810
0.0869
440,130
+0.00(+0.23%)
Oct 05, 2020
0.0938
0.0950
0.0830
0.0867
456,466
-0.00(-4.73%)
Oct 02, 2020
0.0954
0.0954
0.0850
0.0910
447,100
-0.00(-2.15%)
Oct 01, 2020
0.0773
0.0962
0.0773
0.0930
2,677,141
+0.01(+12.18%)
Sep 30, 2020
0.0900
0.0900
0.0790
0.0829
122,072
-0.00(-1.31%)
Sep 29, 2020
0.0900
0.0900
0.0808
0.0840
279,226
-0.00(-4.00%)
Sep 28, 2020
0.0815
0.0899
0.0811
0.0875
121,340
+0.00(+5.93%)
Sep 25, 2020
0.0899
0.0899
0.0825
0.0826
34,100
+0.00(+0.61%)
Sep 24, 2020
0.0870
0.0910
0.0816
0.0821
107,155
-0.00(-3.53%)
Sep 23, 2020
0.0888
0.0908
0.0850
0.0851
122,601
-0.01(-7.10%)
Sep 22, 2020
0.0900
0.0916
0.0850
0.0916
214,510
+0.00(+2.92%)
Sep 21, 2020
0.0920
0.0950
0.0817
0.0890
223,074
-0.00(-4.09%)
Sep 18, 2020
0.0900
0.0970
0.0850
0.0928
157,300
+0.00(+0.87%)
Sep 17, 2020
0.1000
0.1000
0.0892
0.0920
179,587
-0.00(-3.16%)
Sep 16, 2020
0.0825
0.0988
0.0825
0.0950
513,521
+0.01(+9.20%)
Sep 15, 2020
0.0810
0.0886
0.0810
0.0870
305,668
-0.00(-1.36%)
Sep 14, 2020
0.0843
0.0888
0.0829
0.0882
205,905
+0.00(+1.15%)
Sep 11, 2020
0.0825
0.0888
0.0825
0.0872
127,500
+0.00(+1.87%)
Sep 10, 2020
0.0906
0.0906
0.0820
0.0856
138,150
+0.00(+0.00%)
Sep 09, 2020
0.0924
0.0924
0.0820
0.0856
396,602
-0.00(-1.83%)
Sep 08, 2020
0.0811
0.0896
0.0811
0.0872
522,069
+0.00(+5.06%)
Sep 04, 2020
0.0787
0.0890
0.0787
0.0830
817,000
+0.00(+2.47%)
Sep 03, 2020
0.0898
0.0898
0.0800
0.0810
525,556
-0.01(-6.90%)
Sep 02, 2020
0.0900
0.0900
0.0825
0.0870
356,476
-0.00(-2.14%)
Sep 01, 2020
0.0910
0.0910
0.0840
0.0889
964,964
-0.00(-1.22%)
Aug 31, 2020
0.0900
0.0900
0.0832
0.0900
290,471
+0.00(+0.00%)
Aug 28, 2020
0.0921
0.0950
0.0870
0.0900
273,400
+0.00(+1.12%)
Aug 27, 2020
0.0870
0.0931
0.0870
0.0890
248,443
+0.00(+2.30%)
Aug 26, 2020
0.0900
0.0926
0.0870
0.0870
258,470
-0.00(-3.23%)
Aug 25, 2020
0.0900
0.0900
0.0875
0.0899
312,104
+0.00(+2.04%)
Aug 24, 2020
0.0900
0.0960
0.0880
0.0881
332,923
-0.01(-6.28%)
Aug 21, 2020
0.0963
0.0963
0.0900
0.0940
192,400
+0.00(+0.00%)
Aug 20, 2020
0.0959
0.1000
0.0900
0.0940
280,374
-0.00(-1.67%)
Aug 19, 2020
0.0949
0.0959
0.0911
0.0956
111,019
+0.00(+0.63%)
Aug 18, 2020
0.0973
0.1000
0.0900
0.0950
475,606
-0.00(-1.45%)
Aug 17, 2020
0.0945
0.0964
0.0894
0.0964
151,161
+0.00(+3.21%)
Aug 14, 2020
0.0962
0.0962
0.0900
0.0934
790,200
-0.00(-0.64%)
Aug 13, 2020
0.1000
0.1000
0.0901
0.0940
245,048
-0.00(-4.57%)
Aug 12, 2020
0.0921
0.0999
0.0921
0.0985
382,018
+0.00(+4.79%)
Aug 11, 2020
0.0920
0.1030
0.0919
0.0940
615,480
+0.00(+1.08%)
Aug 10, 2020
0.0999
0.0999
0.0910
0.0930
436,700
-0.01(-5.10%)
Aug 07, 2020
0.0993
0.1120
0.0930
0.0980
737,600
-0.00(-4.39%)
Aug 06, 2020
0.1062
0.1062
0.0975
0.1025
753,049
-0.00(-0.77%)
Aug 05, 2020
0.1070
0.1100
0.1002
0.1033
362,178
-0.00(-1.99%)
Aug 04, 2020
0.1075
0.1101
0.1010
0.1054
460,260
-0.00(-4.18%)
Aug 03, 2020
0.0900
0.1170
0.0900
0.1100
470,768
+0.01(+5.77%)
Jul 31, 2020
0.1060
0.1060
0.0950
0.1040
182,100
-0.00(-0.10%)
Jul 30, 2020
0.0995
0.1080
0.0953
0.1041
452,729
+0.00(+0.10%)
Jul 29, 2020
0.1080
0.1100
0.0999
0.1040
626,168
+0.00(+1.86%)
Jul 28, 2020
0.1120
0.1200
0.1020
0.1021
569,307
-0.01(-7.27%)
Jul 27, 2020
0.0986
0.1101
0.0926
0.1101
1,211,880
+0.01(+12.35%)
Jul 24, 2020
0.0948
0.0983
0.0925
0.0980
549,900
+0.00(+3.70%)
Jul 23, 2020
0.0949
0.0985
0.0900
0.0945
257,564
+0.00(+3.85%)
Jul 22, 2020
0.0957
0.0957
0.0900
0.0910
664,644
-0.01(-6.19%)
Jul 21, 2020
0.0900
0.0978
0.0900
0.0970
362,762
+0.00(+2.97%)
Jul 20, 2020
0.1000
0.1012
0.0906
0.0942
593,871
-0.01(-5.80%)
Jul 17, 2020
0.1012
0.1012
0.0901
0.1000
826,800
+0.00(+2.04%)
Jul 16, 2020
0.0981
0.0990
0.0920
0.0980
616,135
+0.00(+3.27%)
Jul 15, 2020
0.0999
0.0999
0.0920
0.0949
84,477
+0.00(+3.15%)
Jul 14, 2020
0.0900
0.0979
0.0900
0.0920
208,663
+0.00(+0.00%)
Jul 13, 2020
0.1000
0.1011
0.0902
0.0920
223,251
+0.00(+1.21%)
Jul 10, 2020
0.1005
0.1005
0.0900
0.0909
484,600
-0.00(-2.26%)
Jul 09, 2020
0.0989
0.0989
0.0900
0.0930
379,581
-0.00(-3.43%)
Jul 08, 2020
0.0940
0.0979
0.0910
0.0963
464,170
+0.00(+2.01%)
Jul 07, 2020
0.1100
0.1100
0.0910
0.0944
375,761
-0.00(-4.84%)
Jul 06, 2020
0.0941
0.1009
0.0920
0.0992
615,700
+0.01(+6.55%)
Jul 02, 2020
0.1000
0.1049
0.0931
0.0931
410,100
-0.01(-7.55%)
Jul 01, 2020
0.0938
0.1100
0.0938
0.1007
243,133
+0.00(+0.80%)
Jun 30, 2020
0.1000
0.1000
0.0910
0.0999
398,733
+0.00(+4.50%)
Jun 29, 2020
0.1000
0.1005
0.0891
0.0956
271,767
+0.01(+6.22%)
Jun 26, 2020
0.0973
0.1000
0.0900
0.0900
637,500
-0.01(-7.50%)
Jun 25, 2020
0.0974
0.0974
0.0920
0.0973
296,109
+0.00(+5.19%)
Jun 24, 2020
0.0906
0.0991
0.0906
0.0925
308,397
-0.00(-0.54%)
Jun 23, 2020
0.1000
0.1000
0.0924
0.0930
244,649
-0.00(-3.13%)
Jun 22, 2020
0.0995
0.1000
0.0923
0.0960
149,302
-0.00(-1.94%)
Jun 19, 2020
0.0999
0.0999
0.0893
0.0979
966,600
+0.01(+7.58%)
Jun 18, 2020
0.0855
0.0965
0.0855
0.0910
487,786
+0.00(+2.94%)
Jun 17, 2020
0.0970
0.0970
0.0848
0.0884
769,862
-0.00(-2.86%)
Jun 16, 2020
0.0935
0.1000
0.0850
0.0910
557,517
-0.00(-2.15%)
Jun 15, 2020
0.0912
0.0973
0.0872
0.0930
587,677
+0.00(+2.20%)
Jun 12, 2020
0.0990
0.0990
0.0900
0.0910
426,600
+0.00(+1.11%)
Jun 11, 2020
0.1080
0.1093
0.0880
0.0900
1,464,239
-0.01(-14.29%)
Jun 10, 2020
0.1149
0.1149
0.1030
0.1050
395,368
-0.00(-2.87%)
Jun 09, 2020
0.1029
0.1169
0.1029
0.1081
317,356
-0.00(-1.73%)
Jun 08, 2020
0.1340
0.1365
0.1090
0.1100
675,432
-0.01(-8.49%)
Jun 05, 2020
0.1060
0.1250
0.1030
0.1202
2,117,500
+0.02(+15.58%)
Jun 04, 2020
0.1000
0.1113
0.1000
0.1040
851,495
+0.00(+0.00%)
Jun 03, 2020
0.1120
0.1120
0.1000
0.1040
678,323
-0.01(-5.45%)
Jun 02, 2020
0.1145
0.1165
0.1030
0.1100
752,796
-0.01(-5.90%)
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.