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 (%)
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%)
Jun 01, 2015
0.2700
0.2800
0.2660
0.2800
36,365
+0.01(+3.70%)
May 29, 2015
0.2737
0.2800
0.2683
0.2700
98,473
-0.01(-3.57%)
May 28, 2015
0.2764
0.2800
0.2610
0.2800
29,800
+0.00(+0.00%)
May 27, 2015
0.2800
0.2800
0.2640
0.2800
17,285
+0.01(+3.70%)
May 26, 2015
0.2800
0.2850
0.2633
0.2700
287,968
-0.01(-2.17%)
May 22, 2015
0.2760
0.2760
0.2760
0
+0.01(+2.22%)
May 21, 2015
0.2690
0.2700
0.2530
0.2700
44,419
+0.01(+3.45%)
May 20, 2015
0.2600
0.2700
0.2530
0.2610
72,421
+0.00(+0.38%)
May 19, 2015
0.2600
0.2700
0.2600
0.2600
120,359
-0.00(-0.38%)
May 18, 2015
0.2600
0.2659
0.2600
0.2610
70,077
+0.01(+2.35%)
May 15, 2015
0.2600
0.2600
0.2550
0.2550
75,649
+0.00(+1.23%)
May 14, 2015
0.2400
0.2600
0.2400
0.2519
48,500
+0.01(+6.29%)
May 13, 2015
0.2500
0.2579
0.2370
0.2370
27,242
-0.01(-2.87%)
May 12, 2015
0.2400
0.2590
0.2400
0.2440
279,050
-0.01(-2.40%)
May 11, 2015
0.2340
0.2500
0.2340
0.2500
49,250
+0.01(+3.31%)
May 08, 2015
0.2290
0.2420
0.2290
0.2420
26,536
+0.01(+3.86%)
May 07, 2015
0.2227
0.2330
0.2210
0.2330
121,670
+0.01(+5.91%)
May 06, 2015
0.2230
0.2320
0.2200
0.2200
69,671
-0.01(-4.72%)
May 05, 2015
0.2395
0.2395
0.2260
0.2309
137,267
-0.01(-2.49%)
May 04, 2015
0.2509
0.2509
0.2368
0.2368
92,141
+0.01(+2.96%)
May 01, 2015
0.2400
0.2400
0.2300
0.2300
78,500
-0.01(-4.17%)
Apr 30, 2015
0.2380
0.2550
0.2300
0.2400
104,885
-0.01(-4.76%)
Apr 29, 2015
0.2560
0.2560
0.2300
0.2520
168,948
+0.01(+2.02%)
Apr 28, 2015
0.2440
0.2550
0.2370
0.2470
113,340
-0.01(-3.14%)
Apr 27, 2015
0.2580
0.2580
0.2500
0.2550
53,832
-0.00(-0.78%)
Apr 24, 2015
0.2529
0.2700
0.2491
0.2570
138,933
+0.02(+6.64%)
Apr 23, 2015
0.2430
0.2530
0.2200
0.2410
334,769
+0.01(+4.33%)
Apr 22, 2015
0.2260
0.2310
0.2200
0.2310
173,200
+0.01(+4.05%)
Apr 21, 2015
0.2351
0.2351
0.2220
0.2220
180,307
-0.01(-3.48%)
Apr 20, 2015
0.2345
0.2360
0.2270
0.2300
136,713
-0.00(-1.71%)
Apr 17, 2015
0.2398
0.2460
0.2330
0.2340
84,148
-0.01(-3.70%)
Apr 16, 2015
0.2470
0.2470
0.2400
0.2430
38,348
+0.00(+0.83%)
Apr 15, 2015
0.2488
0.2550
0.2400
0.2410
182,344
-0.01(-2.82%)
Apr 14, 2015
0.2500
0.2500
0.2380
0.2480
45,446
+0.01(+5.00%)
Apr 13, 2015
0.2500
0.2600
0.2350
0.2362
269,695
-0.01(-5.52%)
Apr 10, 2015
0.2550
0.2550
0.2480
0.2500
137,073
+0.00(+0.00%)
Apr 09, 2015
0.2700
0.2700
0.2500
0.2500
78,500
-0.01(-3.85%)
Apr 08, 2015
0.2710
0.2750
0.2600
0.2600
106,460
-0.01(-3.70%)
Apr 07, 2015
0.2749
0.2749
0.2690
0.2700
101,024
+0.00(+0.00%)
Apr 06, 2015
0.2790
0.2790
0.2600
0.2700
241,228
+0.01(+2.66%)
Apr 02, 2015
0.2630
0.2630
0.2630
0
+0.00(+0.00%)
Apr 01, 2015
0.2500
0.2650
0.2500
0.2630
89,300
+0.01(+5.20%)
Mar 31, 2015
0.2600
0.2696
0.2500
0.2500
190,402
-0.02(-7.06%)
Mar 30, 2015
0.2750
0.2840
0.2610
0.2690
130,835
+0.00(+1.13%)
Mar 27, 2015
0.2700
0.2700
0.2350
0.2660
121,618
+0.02(+6.40%)
Mar 26, 2015
0.2600
0.2600
0.2450
0.2500
142,485
-0.01(-1.96%)
Mar 25, 2015
0.2550
0.2640
0.2550
0.2550
16,500
-0.01(-1.92%)
Mar 24, 2015
0.2600
0.2660
0.2530
0.2600
103,469
+0.01(+2.36%)
Mar 23, 2015
0.2680
0.2680
0.2520
0.2540
252,614
+0.00(+0.43%)
Mar 20, 2015
0.2500
0.2550
0.2400
0.2529
96,231
+0.01(+4.94%)
Mar 19, 2015
0.2490
0.2500
0.2370
0.2410
42,400
-0.01(-3.60%)
Mar 18, 2015
0.2320
0.2520
0.2280
0.2500
49,651
+0.01(+2.04%)
Mar 17, 2015
0.2365
0.2600
0.2365
0.2450
44,700
+0.02(+9.37%)
Mar 16, 2015
0.2560
0.2585
0.2240
0.2240
57,450
-0.04(-13.85%)
Mar 13, 2015
0.2500
0.2600
0.2350
0.2600
142,311
+0.01(+5.69%)
Mar 12, 2015
0.2300
0.2490
0.2280
0.2460
97,720
+0.01(+4.24%)
Mar 11, 2015
0.2260
0.2400
0.2150
0.2360
269,774
+0.01(+6.31%)
Mar 10, 2015
0.2300
0.2370
0.2200
0.2220
147,426
-0.01(-5.53%)
Mar 09, 2015
0.2210
0.2350
0.2150
0.2350
150,923
+0.02(+11.90%)
Mar 06, 2015
0.2450
0.2510
0.2100
0.2100
360,380
-0.04(-14.29%)
Mar 05, 2015
0.2450
0.2450
0.2390
0.2450
23,626
-0.00(-1.61%)
Mar 04, 2015
0.2700
0.2340
0.2490
357,707
-0.02(-6.74%)
Mar 03, 2015
0.2700
0.2700
0.2550
0.2670
617,232
+0.02(+8.54%)
Mar 02, 2015
0.2150
0.2500
0.2140
0.2460
456,070
+0.04(+17.14%)
Feb 27, 2015
0.2100
0.2100
0.2000
0.2100
224,745
+0.00(+0.00%)
Feb 26, 2015
0.2310
0.2000
0.2100
218,597
-0.02(-10.64%)
Feb 25, 2015
0.2350
0.2350
0.2240
0.2350
103,599
-0.01(-3.69%)
Feb 24, 2015
0.2400
0.2600
0.2300
0.2440
121,600
+0.00(+0.00%)
Feb 23, 2015
0.2595
0.2595
0.2400
0.2440
60,312
-0.03(-9.63%)
Feb 20, 2015
0.2450
0.2700
0.2450
0.2700
36,950
+0.02(+5.88%)
Feb 19, 2015
0.2600
0.2600
0.2450
0.2550
54,700
-0.01(-4.46%)
Feb 18, 2015
0.2700
0.2700
0.2470
0.2669
191,975
-0.01(-2.95%)
Feb 17, 2015
0.2580
0.2859
0.2530
0.2750
380,467
+0.03(+10.00%)
Feb 13, 2015
0.2500
0.2500
0.2500
0
+0.03(+14.68%)
Feb 12, 2015
0.2200
0.2250
0.2150
0.2180
119,600
-0.00(-0.91%)
Feb 11, 2015
0.2080
0.2200
0.2000
0.2200
48,373
+0.02(+9.07%)
Feb 10, 2015
0.2180
0.2180
0.2010
0.2017
71,870
-0.01(-5.75%)
Feb 09, 2015
0.2052
0.2170
0.2052
0.2140
47,400
+0.00(+0.00%)
Feb 06, 2015
0.1950
0.2168
0.1950
0.2140
33,020
+0.01(+7.00%)
Feb 05, 2015
0.2070
0.2200
0.1980
0.2000
80,265
-0.01(-3.38%)
Feb 04, 2015
0.2130
0.2200
0.2070
0.2070
76,360
-0.00(-1.43%)
Feb 03, 2015
0.2020
0.2110
0.2020
0.2100
80,750
+0.01(+2.44%)
Feb 02, 2015
0.2070
0.2140
0.2050
0.2050
68,000
-0.00(-0.24%)
Jan 30, 2015
0.2005
0.2070
0.1910
0.2055
145,515
+0.01(+2.75%)
Jan 29, 2015
0.2000
0.2008
0.1990
0.2000
233,350
+0.01(+2.56%)
Jan 28, 2015
0.1800
0.2000
0.1790
0.1950
186,875
+0.02(+9.55%)
Jan 27, 2015
0.1722
0.1950
0.1715
0.1780
68,835
+0.00(+2.30%)
Jan 26, 2015
0.1800
0.1850
0.1740
0.1740
134,399
-0.01(-3.33%)
Jan 23, 2015
0.1820
0.1840
0.1800
0.1800
63,801
-0.00(-2.17%)
Jan 22, 2015
0.1900
0.1900
0.1830
0.1840
55,142
-0.01(-3.16%)
Jan 21, 2015
0.1847
0.1900
0.1847
0.1900
23,000
+0.00(+1.50%)
Jan 20, 2015
0.1900
0.2000
0.1872
0.1872
131,734
+0.01(+4.00%)
Jan 16, 2015
0.1800
0.1800
0.1800
0
-0.02(-9.55%)
Jan 15, 2015
0.2014
0.2014
0.1875
0.1990
72,100
+0.00(+2.05%)
Jan 14, 2015
0.1900
0.1961
0.1800
0.1950
322,009
-0.01(-2.50%)
Jan 13, 2015
0.2000
0
+0.01(+3.09%)
Jan 12, 2015
0.2010
0.2020
0.1900
0.1940
102,930
-0.00(-2.17%)
Jan 09, 2015
0.1952
0.1983
0.1952
0.1983
109,395
-0.01(-3.74%)
Jan 08, 2015
0.1950
0.2060
0.1950
0.2060
59,700
+0.00(+1.73%)
Jan 07, 2015
0.2100
0.2100
0.2020
0.2025
62,300
-0.01(-3.02%)
Jan 06, 2015
0.2060
0.2088
0.2000
0.2088
208,784
+0.01(+2.86%)
Jan 05, 2015
0.1950
0.2030
0.1900
0.2030
259,075
+0.00(+2.01%)
Jan 02, 2015
0.1880
0.2000
0.1830
0.1990
126,664
+0.02(+8.15%)
Dec 31, 2014
0.1840
0.1840
0.1840
0
+0.00(+1.10%)
Dec 30, 2014
0.1900
0.1900
0.1800
0.1820
75,615
-0.01(-4.21%)
Dec 29, 2014
0.2025
0.2025
0.1800
0.1900
382,220
-0.01(-7.32%)
Dec 26, 2014
0.1920
0.2050
0.1920
0.2050
118,737
+0.00(+2.50%)
Dec 24, 2014
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 23, 2014
0.1880
0.2000
0.1870
0.2000
93,170
+0.01(+6.27%)
Dec 22, 2014
0.1890
0.1950
0.1882
0.1882
31,850
+0.01(+4.56%)
Dec 19, 2014
0.1810
0.1946
0.1800
0.1800
56,200
-0.00(-2.17%)
Dec 18, 2014
0.1780
0.1840
0.1740
0.1840
70,755
+0.01(+5.75%)
Dec 17, 2014
0.1730
0.1840
0.1710
0.1740
132,104
-0.00(-0.46%)
Dec 16, 2014
0.1700
0.1748
219,500
-0.00(-1.24%)
Dec 15, 2014
0.1850
0.1949
0.1740
0.1770
160,875
+0.00(+1.14%)
Dec 12, 2014
0.1800
0.1900
0.1710
0.1750
87,303
-0.01(-5.91%)
Dec 11, 2014
0.1800
0.1907
0.1800
0.1860
90,585
+0.01(+3.05%)
Dec 10, 2014
0.1800
0.2000
0.1800
0.1805
70,305
+0.00(+0.28%)
Dec 09, 2014
0.1800
0.1900
0.1700
0.1800
485,083
-0.01(-5.26%)
Dec 08, 2014
0.1990
0.2100
0.1890
0.1900
146,900
-0.01(-5.00%)
Dec 05, 2014
0.2001
0.2001
0.2000
0.2000
56,294
+0.00(+0.00%)
Dec 04, 2014
0.2156
0.2200
0.1900
0.2000
204,430
-0.01(-6.54%)
Dec 03, 2014
0.2100
0.2150
0.2010
0.2140
35,350
-0.00(-1.83%)
Dec 02, 2014
0.2220
0.2220
0.2030
0.2180
170,700
+0.00(+1.87%)
Dec 01, 2014
0.2190
0.2230
0.2100
0.2140
75,700
-0.03(-11.20%)
Nov 28, 2014
0.2300
0.2410
0.2200
0.2410
18,104
+0.01(+6.64%)
Nov 26, 2014
0.2260
0.2260
0.2260
0
+0.01(+6.60%)
Nov 25, 2014
0.2120
0.2150
0.2120
0.2120
22,000
-0.00(-0.19%)
Nov 24, 2014
0.2150
0.2320
0.2070
0.2124
54,920
-0.02(-7.65%)
Nov 21, 2014
0.2080
0.2380
0.2080
0.2300
58,900
+0.02(+9.52%)
Nov 20, 2014
0.2370
0.2440
0.2100
0.2100
91,072
-0.02(-8.70%)
Nov 19, 2014
0.2350
0.2360
0.2300
0.2300
52,872
+0.01(+2.22%)
Nov 18, 2014
0.2362
0.2510
0.2240
0.2250
43,000
-0.02(-9.27%)
Nov 17, 2014
0.2520
0.2190
0.2480
63,187
-0.00(-1.59%)
Nov 14, 2014
0.2585
0.2610
0.2160
0.2520
181,700
-0.01(-5.26%)
Nov 13, 2014
0.2900
0.3000
0.2500
0.2660
65,730
-0.02(-8.28%)
Nov 12, 2014
0.2640
0.2900
0.2570
0.2900
168,400
+0.03(+12.84%)
Nov 11, 2014
0.2300
0.2570
0.2270
0.2570
111,800
+0.02(+9.83%)
Nov 10, 2014
0.2228
0.2340
0.2228
0.2340
5,000
-0.01(-5.65%)
Nov 07, 2014
0.2360
0.2480
0.2150
0.2480
65,633
+0.00(+1.64%)
Nov 06, 2014
0.2400
0.2440
0.2220
0.2440
61,990
-0.02(-5.79%)
Nov 05, 2014
0.2170
0.2590
0.2170
0.2590
58,670
+0.04(+17.73%)
Nov 04, 2014
0.2230
0.2230
0.2100
0.2200
37,770
-0.01(-3.08%)
Nov 03, 2014
0.2370
0.2370
0.2100
0.2270
34,190
+0.00(+1.79%)
Oct 31, 2014
0.2200
0.2273
0.2121
0.2230
58,200
-0.01(-3.04%)
Oct 30, 2014
0.2497
0.2590
0.2200
0.2300
84,084
-0.02(-6.16%)
Oct 29, 2014
0.2300
0.2451
0.2300
0.2451
23,470
+0.02(+10.41%)
Oct 28, 2014
0.2400
0.2450
0.2214
0.2220
124,708
-0.02(-9.50%)
Oct 27, 2014
0.2390
0.2450
0.2450
0.2453
40,796
+0.00(+0.12%)
Oct 24, 2014
0.2452
0.2550
0.2400
0.2450
68,102
-0.03(-10.91%)
Oct 23, 2014
0.2600
0.2788
0.2600
0.2750
114,400
+0.01(+2.61%)
Oct 22, 2014
0.2500
0.2680
0.2410
0.2680
12,500
+0.00(+0.37%)
Oct 21, 2014
0.2700
0.2700
0.2390
0.2670
48,300
-0.00(-1.11%)
Oct 20, 2014
0.2400
0.2800
0.2290
0.2700
208,790
+0.04(+17.39%)
Oct 17, 2014
0.2330
0.2400
0.2300
0.2300
46,350
+0.02(+9.52%)
Oct 16, 2014
0.2100
0.2000
0.2100
28,590
+0.00(+1.74%)
Oct 15, 2014
0.2020
0.2100
0.2000
0.2064
242,135
+0.01(+3.20%)
Oct 14, 2014
0.2030
0.2050
0.1960
0.2000
152,278
-0.00(-0.50%)
Oct 13, 2014
0.2000
0.2080
0.2000
0.2010
96,837
+0.00(+0.50%)
Oct 10, 2014
0.2200
0.2210
0.2000
0.2000
222,851
-0.02(-9.09%)
Oct 09, 2014
0.2150
0.2330
0.2150
0.2200
31,300
-0.01(-4.76%)
Oct 08, 2014
0.2280
0.2310
0.2180
0.2310
23,800
+0.00(+0.00%)
Oct 07, 2014
0.2400
0.2500
0.2200
0.2310
178,350
-0.01(-5.33%)
Oct 06, 2014
0.2270
0.2442
0.2208
0.2440
79,750
+0.01(+5.17%)
Oct 03, 2014
0.2100
0.2540
0.2100
0.2320
154,981
+0.01(+5.45%)
Oct 02, 2014
0.2220
0.2400
0.2200
0.2200
69,826
-0.01(-3.08%)
Oct 01, 2014
0.2399
0.2404
0.2240
0.2270
106,038
-0.01(-2.58%)
Sep 30, 2014
0.2340
0.2370
0.2220
0.2330
78,698
+0.01(+5.24%)
Sep 29, 2014
0.2300
0.2300
0.2100
0.2214
68,416
-0.01(-3.74%)
Sep 26, 2014
0.2300
0.2400
0.2260
0.2300
23,000
-0.00(-0.43%)
Sep 25, 2014
0.2219
0.2360
0.2200
0.2310
38,800
+0.00(+0.43%)
Sep 24, 2014
0.2361
0.2422
0.2300
0.2300
139,408
-0.01(-3.40%)
Sep 23, 2014
0.2345
0.2400
0.2120
0.2381
300,900
-0.02(-8.42%)
Sep 22, 2014
0.2400
0.2680
0.2289
0.2600
284,005
+0.02(+8.33%)
Sep 19, 2014
0.2800
0.2800
0.2380
0.2400
278,563
-0.04(-12.76%)
Sep 18, 2014
0.2900
0.3000
0.2700
0.2751
94,726
-0.00(-1.75%)
Sep 17, 2014
0.2910
0.2910
0.2800
0.2800
50,250
-0.01(-3.45%)
Sep 16, 2014
0.2700
0.2900
0.2700
0.2900
16,500
+0.02(+7.41%)
Sep 15, 2014
0.2700
0.2900
0.2700
0.2700
61,083
-0.01(-1.82%)
Sep 12, 2014
0.2750
0.2900
0.2750
0.2750
70,750
+0.00(+1.10%)
Sep 11, 2014
0.2830
0.2830
0.2720
0.2720
3,500
-0.01(-2.16%)
Sep 10, 2014
0.2780
0.2780
0.2780
0.2780
1,000
-0.01(-2.46%)
Sep 09, 2014
0.2850
0.2850
0.2850
0.2850
29,116
+0.00(+1.79%)
Sep 08, 2014
0.2720
0.2830
0.2720
0.2800
86,584
-0.00(-0.71%)
Sep 05, 2014
0.2820
0.2917
0.2800
0.2820
71,140
-0.01(-2.76%)
Sep 04, 2014
0.2885
0.2940
0.2830
0.2900
30,833
-0.01(-2.26%)
Sep 03, 2014
0.2816
0.2970
0.2816
0.2967
2,450
+0.02(+5.55%)
Sep 02, 2014
0.2930
0.3060
0.2900
0.2811
44,400
-0.02(-5.32%)
Aug 29, 2014
0.2969
0.2969
0.2969
0
-0.00(-0.70%)
Aug 28, 2014
0.2800
0.3050
0.2710
0.2990
246,814
+0.02(+6.79%)
Aug 27, 2014
0.2860
0.2779
0.2800
44,984
+0.00(+0.36%)
Aug 26, 2014
0.2850
0.2960
0.2708
0.2790
105,453
-0.01(-3.79%)
Aug 25, 2014
0.2820
0.2900
0.2800
0.2900
39,100
-0.01(-1.69%)
Aug 22, 2014
0.2844
0.2950
0.2820
0.2950
32,000
+0.01(+1.72%)
Aug 21, 2014
0.2800
0.2960
0.2800
0.2900
21,700
-0.00(-1.36%)
Aug 20, 2014
0.2960
0.2960
0.2800
0.2940
130,683
-0.01(-2.33%)
Aug 19, 2014
0.3010
0.3010
0.3010
0.3010
400
+0.01(+3.79%)
Aug 18, 2014
0.3008
0.3063
0.2850
0.2900
14,100
-0.01(-2.68%)
Aug 15, 2014
0.3000
0.3070
0.2800
0.2980
77,610
-0.00(-0.67%)
Aug 14, 2014
0.3009
0.3009
0.3000
10,855
-0.00(-0.30%)
Aug 13, 2014
0.2830
0.3009
0.2830
0.3009
86,899
+0.02(+6.33%)
Aug 12, 2014
0.2870
0.3090
0.2830
0.2830
166,344
-0.00(-0.70%)
Aug 11, 2014
0.3045
0.3090
0.2750
0.2850
107,540
-0.02(-5.00%)
Aug 08, 2014
0.3000
0.3000
0.2870
0.3000
94,848
+0.00(+0.00%)
Aug 07, 2014
0.3000
0.3000
0.2895
0.3000
76,380
+0.00(+0.00%)
Aug 06, 2014
0.3120
0.3150
0.2990
0.3000
121,241
-0.01(-3.23%)
Aug 05, 2014
0.3266
0.3300
0.3064
0.3100
80,640
+0.00(+0.13%)
Aug 04, 2014
0.3070
0.3200
0.3070
0.3096
95,850
-0.01(-2.67%)
Aug 01, 2014
0.3232
0.3380
0.3125
0.3181
56,254
-0.01(-3.02%)
Jul 31, 2014
0.3390
0.3390
0.3280
0.3280
100,025
-0.01(-3.53%)
Jul 30, 2014
0.3410
0.3410
0.3340
0.3400
11,649
-0.02(-5.03%)
Jul 29, 2014
0.3200
0.3580
0.3200
0.3580
29,150
+0.03(+10.15%)
Jul 28, 2014
0.3300
0.3300
0.3200
0.3250
79,850
-0.00(-1.22%)
Jul 25, 2014
0.3300
0.3400
0.3290
0.3290
11,420
+0.01(+2.49%)
Jul 24, 2014
0.3378
0.3400
0.3210
0.3210
69,575
-0.01(-3.89%)
Jul 23, 2014
0.3300
0.3360
0.3284
0.3340
38,680
+0.00(+1.27%)
Jul 22, 2014
0.3270
0.3360
0.3200
0.3298
97,305
+0.00(+0.24%)
Jul 21, 2014
0.3200
0.3310
0.3110
0.3290
106,700
+0.01(+1.86%)
Jul 18, 2014
0.3160
0.3260
0.3134
0.3230
118,876
-0.01(-2.12%)
Jul 17, 2014
0.3270
0.3500
0.3200
0.3300
93,478
+0.00(+0.00%)
Jul 16, 2014
0.3400
0.3610
0.3300
0.3300
81,623
-0.02(-4.38%)
Jul 15, 2014
0.3613
0.3630
0.3451
0.3451
20,720
-0.02(-5.45%)
Jul 14, 2014
0.3563
0.3650
0.3490
0.3650
71,800
+0.00(+1.11%)
Jul 11, 2014
0.3575
0.3610
0.3500
0.3610
39,000
+0.00(+0.28%)
Jul 10, 2014
0.3600
0.3600
0.3437
0.3600
78,000
+0.00(+0.00%)
Jul 09, 2014
0.3340
0.3665
0.3340
0.3600
124,966
+0.02(+6.64%)
Jul 08, 2014
0.3400
0.3400
0.3300
0.3376
11,916
+0.01(+2.30%)
Jul 07, 2014
0.3300
0.3500
0.3218
0.3300
227,687
-0.04(-10.71%)
Jul 03, 2014
0.3696
0.3696
0.3696
0
-0.00(-0.32%)
Jul 02, 2014
0.3440
0.3880
0.3356
0.3708
259,740
+0.02(+5.64%)
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.