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, 2017
0.2312
0.2500
0.2293
0.2454
470,189
+0.02(+6.70%)
Jun 29, 2017
0.2147
0.2300
0.2147
0.2300
167,249
+0.00(+0.70%)
Jun 28, 2017
0.2300
0.2300
0.2216
0.2284
34,000
-0.00(-0.70%)
Jun 27, 2017
0.2216
0.2300
0.2140
0.2300
47,875
+0.01(+4.55%)
Jun 26, 2017
0.2090
0.2250
0.2090
0.2200
74,340
+0.01(+5.21%)
Jun 23, 2017
0.2200
0.2200
0.2091
0.2091
32,378
-0.01(-5.21%)
Jun 22, 2017
0.2277
0.2277
0.2098
0.2206
46,756
-0.00(-0.64%)
Jun 21, 2017
0.2200
0.2267
0.2200
0.2220
4,000
-0.00(-1.03%)
Jun 20, 2017
0.2190
0.2260
0.2100
0.2243
164,820
+0.01(+2.42%)
Jun 19, 2017
0.2150
0.2200
0.2150
0.2190
30,940
+0.01(+2.38%)
Jun 16, 2017
0.2190
0.2190
0.2100
0.2139
11,678
+0.00(+0.19%)
Jun 15, 2017
0.2170
0.2170
0.2079
0.2135
4,245
-0.00(-2.06%)
Jun 14, 2017
0.2181
0.2200
0.2151
0.2180
5,700
+0.00(+0.00%)
Jun 13, 2017
0.2100
0.2190
0.2100
0.2180
21,800
+0.00(+1.40%)
Jun 12, 2017
0.1950
0.2150
0.1950
0.2150
53,424
+0.00(+1.90%)
Jun 09, 2017
0.2100
0.2110
0.1977
0.2110
114,663
+0.00(+0.57%)
Jun 08, 2017
0.2100
0.2100
0.2094
0.2098
9,750
+0.01(+4.90%)
Jun 07, 2017
0.2080
0.2110
0.1960
0.2000
47,300
-0.01(-2.91%)
Jun 06, 2017
0.2040
0.2080
0.1981
0.2060
38,300
+0.00(+0.49%)
Jun 05, 2017
0.1830
0.2080
0.1825
0.2050
118,171
+0.02(+12.03%)
Jun 02, 2017
0.1968
0.1990
0.1825
0.1830
62,300
-0.02(-10.30%)
Jun 01, 2017
0.1959
0.2040
0.1950
0.2040
34,702
-0.00(-1.02%)
May 31, 2017
0.2092
0.2129
0.2039
0.2061
18,231
-0.01(-3.51%)
May 30, 2017
0.2135
0.2142
0.2050
0.2136
25,420
+0.01(+3.19%)
May 26, 2017
0.2043
0.2100
0.2000
0.2070
74,089
+0.00(+0.49%)
May 25, 2017
0.1916
0.2066
0.1800
0.2060
307,700
+0.01(+3.31%)
May 24, 2017
0.2000
0.2000
0.1903
0.1994
40,781
-0.00(-0.30%)
May 23, 2017
0.2003
0.2003
0.1980
0.2000
56,700
+0.00(+0.00%)
May 22, 2017
0.1940
0.2040
0.1940
0.2000
80,355
+0.00(+2.15%)
May 19, 2017
0.1952
0.1958
0.1952
0.1958
18,140
-0.00(-1.90%)
May 18, 2017
0.1996
0.1996
0.1900
0.1996
36,650
+0.00(+0.00%)
May 17, 2017
0.2034
0.2050
0.1900
0.1996
202,959
-0.01(-5.72%)
May 16, 2017
0.2132
0.2132
0.2010
0.2117
33,250
-0.00(-1.35%)
May 15, 2017
0.2032
0.2146
0.2032
0.2146
27,150
+0.01(+7.30%)
May 12, 2017
0.1900
0.2063
0.1900
0.2000
59,600
-0.00(-2.39%)
May 11, 2017
0.1944
0.2050
0.1920
0.2049
113,700
-0.00(-0.05%)
May 10, 2017
0.2070
0.2070
0.1940
0.2050
98,350
+0.00(+0.00%)
May 09, 2017
0.2000
0.2100
0.1945
0.2050
34,892
+0.00(+2.50%)
May 08, 2017
0.2003
0.2003
0.1962
0.2000
115,646
-0.00(-1.62%)
May 05, 2017
0.2024
0.2100
0.1988
0.2033
54,194
+0.00(+0.15%)
May 04, 2017
0.2169
0.2169
0.2030
0.2030
25,500
-0.01(-6.49%)
May 03, 2017
0.2100
0.2202
0.2042
0.2171
40,550
+0.01(+5.34%)
May 02, 2017
0.2050
0.2072
0.1987
0.2061
50,854
-0.00(-1.34%)
May 01, 2017
0.1950
0.2090
0.1950
0.2089
82,558
+0.00(+0.92%)
Apr 28, 2017
0.2118
0.2118
0.2000
0.2070
13,340
-0.00(-0.67%)
Apr 27, 2017
0.2000
0.2109
0.2000
0.2084
121,083
-0.00(-0.76%)
Apr 26, 2017
0.2057
0.2120
0.2050
0.2100
64,850
+0.01(+2.44%)
Apr 25, 2017
0.1971
0.2119
0.1971
0.2050
24,411
-0.01(-2.98%)
Apr 24, 2017
0.2070
0.2173
0.2050
0.2113
62,088
-0.01(-3.95%)
Apr 21, 2017
0.2200
0.2200
0.2090
0.2200
132,400
+0.00(+1.29%)
Apr 20, 2017
0.2100
0.2172
0.2050
0.2172
17,145
-0.00(-0.82%)
Apr 19, 2017
0.2178
0.2190
0.2100
0.2190
8,874
+0.01(+3.30%)
Apr 18, 2017
0.2190
0.2190
0.2120
0.2120
9,650
-0.01(-3.81%)
Apr 17, 2017
0.2200
0.2204
0.2100
0.2204
21,010
+0.01(+3.96%)
Apr 13, 2017
0.2200
0.2200
0.2120
0.2120
117,231
-0.01(-3.06%)
Apr 12, 2017
0.2192
0.2192
0.2000
0.2187
254,103
-0.00(-1.71%)
Apr 11, 2017
0.2100
0.2225
0.2000
0.2225
115,091
+0.01(+3.97%)
Apr 10, 2017
0.2200
0.2220
0.2090
0.2140
169,261
-0.01(-4.85%)
Apr 07, 2017
0.2237
0.2276
0.2132
0.2249
134,415
+0.00(+0.94%)
Apr 06, 2017
0.2200
0.2228
0.2091
0.2228
374,543
+0.01(+6.10%)
Apr 05, 2017
0.2184
0.2221
0.2100
0.2100
121,431
+0.00(+0.00%)
Apr 04, 2017
0.2141
0.2143
0.2100
0.2100
31,400
-0.00(-1.96%)
Apr 03, 2017
0.2160
0.2160
0.2070
0.2142
109,217
-0.01(-2.64%)
Mar 31, 2017
0.2200
0.2200
0.2100
0.2200
133,799
+0.00(+0.00%)
Mar 30, 2017
0.2171
0.2220
0.2100
0.2200
87,731
+0.00(+0.00%)
Mar 29, 2017
0.2186
0.2214
0.2118
0.2200
107,001
+0.01(+2.33%)
Mar 28, 2017
0.2270
0.2270
0.2139
0.2150
138,463
-0.02(-6.52%)
Mar 27, 2017
0.2200
0.2300
0.2200
0.2300
12,800
+0.01(+5.99%)
Mar 24, 2017
0.2264
0.2337
0.2132
0.2170
44,950
-0.00(-1.00%)
Mar 23, 2017
0.2350
0.2400
0.2150
0.2192
390,334
-0.01(-2.58%)
Mar 22, 2017
0.2334
0.2334
0.2190
0.2250
167,416
+0.01(+2.27%)
Mar 21, 2017
0.2200
0.2300
0.2200
0.2200
96,303
+0.00(+0.00%)
Mar 20, 2017
0.2297
0.2300
0.2200
0.2200
102,175
-0.01(-4.35%)
Mar 17, 2017
0.2310
0.2311
0.2270
0.2300
19,900
-0.00(-1.71%)
Mar 16, 2017
0.2350
0.2440
0.2200
0.2340
64,388
+0.00(+1.30%)
Mar 15, 2017
0.2365
0.2400
0.2240
0.2310
93,798
-0.00(-0.35%)
Mar 14, 2017
0.2449
0.2450
0.2300
0.2318
117,866
-0.01(-5.39%)
Mar 13, 2017
0.2420
0.2470
0.2300
0.2450
56,592
+0.01(+4.61%)
Mar 10, 2017
0.2450
0.2450
0.2190
0.2342
169,643
-0.00(-0.55%)
Mar 09, 2017
0.2420
0.2420
0.2276
0.2355
80,639
+0.00(+1.60%)
Mar 08, 2017
0.2350
0.2398
0.2300
0.2318
373,279
+0.00(+0.78%)
Mar 07, 2017
0.2500
0.2552
0.2300
0.2300
90,300
-0.03(-9.98%)
Mar 06, 2017
0.2544
0.2560
0.2420
0.2555
39,450
-0.00(-0.08%)
Mar 03, 2017
0.2557
0.2557
0.2478
0.2557
1,500
-0.00(-0.04%)
Mar 02, 2017
0.2670
0.2670
0.2500
0.2558
21,500
-0.01(-5.26%)
Mar 01, 2017
0.2600
0.2712
0.2600
0.2700
41,748
+0.01(+3.85%)
Feb 28, 2017
0.2540
0.2625
0.2497
0.2600
119,025
+0.01(+4.00%)
Feb 27, 2017
0.2500
0.2539
0.2450
0.2500
79,264
+0.00(+0.00%)
Feb 24, 2017
0.2550
0.2578
0.2465
0.2500
6,600
-0.01(-3.85%)
Feb 23, 2017
0.2510
0.2600
0.2450
0.2600
92,250
+0.02(+10.17%)
Feb 22, 2017
0.2560
0.2700
0.2360
0.2360
227,774
-0.03(-12.04%)
Feb 21, 2017
0.2790
0.2790
0.2600
0.2683
46,400
-0.01(-4.38%)
Feb 17, 2017
0.2806
0.2806
0.2806
0
+0.00(+1.67%)
Feb 16, 2017
0.2650
0.2770
0.2650
0.2760
14,900
+0.00(+0.95%)
Feb 15, 2017
0.2550
0.2734
0.2550
0.2734
109,835
+0.01(+2.82%)
Feb 14, 2017
0.2703
0.2730
0.2600
0.2659
17,300
-0.01(-3.31%)
Feb 13, 2017
0.2671
0.2750
0.2540
0.2750
50,005
+0.01(+2.08%)
Feb 10, 2017
0.2687
0.2809
0.2577
0.2694
105,982
+0.00(+0.37%)
Feb 09, 2017
0.2560
0.2800
0.2500
0.2684
566,527
+0.01(+4.88%)
Feb 08, 2017
0.2400
0.2559
0.2400
0.2559
90,450
+0.01(+2.77%)
Feb 07, 2017
0.2490
0.2590
0.2400
0.2490
87,361
-0.00(-0.80%)
Feb 06, 2017
0.2540
0.2570
0.2500
0.2510
52,650
-0.00(-0.20%)
Feb 03, 2017
0.2455
0.2515
0.2400
0.2515
50,020
+0.00(+0.72%)
Feb 02, 2017
0.2400
0.2537
0.2400
0.2497
55,912
+0.00(+1.26%)
Feb 01, 2017
0.2400
0.2469
0.2351
0.2466
20,800
-0.01(-2.03%)
Jan 31, 2017
0.2517
0.2532
0.2416
0.2517
30,400
+0.01(+4.01%)
Jan 30, 2017
0.2410
0.2540
0.2400
0.2420
119,322
-0.02(-6.92%)
Jan 27, 2017
0.2600
0.2601
0.2600
0.2600
66,930
+0.00(+0.89%)
Jan 26, 2017
0.2520
0.2630
0.2500
0.2577
49,199
+0.00(+1.26%)
Jan 25, 2017
0.2512
0.2649
0.2466
0.2545
98,500
-0.01(-4.32%)
Jan 24, 2017
0.2622
0.2660
0.2591
0.2660
58,800
+0.00(+0.00%)
Jan 23, 2017
0.2588
0.2660
0.2542
0.2660
75,510
+0.01(+2.78%)
Jan 20, 2017
0.2590
0.2630
0.2588
0.2588
12,740
-0.00(-0.46%)
Jan 19, 2017
0.2589
0.2600
0.2458
0.2600
33,942
+0.01(+2.08%)
Jan 18, 2017
0.2698
0.2698
0.2500
0.2547
63,103
-0.02(-5.67%)
Jan 17, 2017
0.2700
0.2780
0.2600
0.2700
142,792
+0.01(+3.85%)
Jan 13, 2017
0.2600
0.2600
0.2600
0
-0.00(-1.74%)
Jan 12, 2017
0.2700
0.2700
0.2500
0.2646
60,900
-0.00(-1.08%)
Jan 11, 2017
0.2654
0.2700
0.2597
0.2675
11,309
+0.00(+0.38%)
Jan 10, 2017
0.2700
0.2700
0.2525
0.2665
47,230
-0.00(-1.30%)
Jan 09, 2017
0.2560
0.2700
0.2560
0.2700
195,200
+0.01(+4.01%)
Jan 06, 2017
0.2600
0.2700
0.2500
0.2596
84,400
-0.01(-2.52%)
Jan 05, 2017
0.2672
0.2744
0.2655
0.2663
41,085
+0.00(+0.53%)
Jan 04, 2017
0.2550
0.2672
0.2550
0.2649
150,410
+0.01(+3.80%)
Jan 03, 2017
0.2380
0.2552
0.2300
0.2552
32,888
+0.01(+4.89%)
Dec 30, 2016
0.2433
0.2433
0.2433
0
+0.02(+9.59%)
Dec 29, 2016
0.2341
0.2360
0.2220
0.2220
110,100
-0.01(-5.29%)
Dec 28, 2016
0.2310
0.2379
0.2250
0.2344
179,272
-0.00(-1.92%)
Dec 27, 2016
0.2255
0.2400
0.2255
0.2390
60,620
+0.00(+0.76%)
Dec 23, 2016
0.2372
0.2372
0.2372
0
+0.00(+0.76%)
Dec 22, 2016
0.2320
0.2396
0.2290
0.2354
68,545
-0.00(-1.92%)
Dec 21, 2016
0.2259
0.2400
0.2222
0.2400
70,000
+0.00(+1.27%)
Dec 20, 2016
0.2244
0.2370
0.2230
0.2370
228,900
+0.01(+5.80%)
Dec 19, 2016
0.2215
0.2253
0.2186
0.2240
77,300
+0.00(+1.82%)
Dec 16, 2016
0.2260
0.2374
0.2189
0.2200
56,950
-0.02(-7.49%)
Dec 15, 2016
0.2448
0.2448
0.2254
0.2378
21,325
-0.01(-3.84%)
Dec 14, 2016
0.2480
0.2560
0.2400
0.2473
51,200
+0.02(+7.94%)
Dec 13, 2016
0.2274
0.2532
0.2274
0.2291
41,150
-0.01(-4.54%)
Dec 12, 2016
0.2330
0.2420
0.2321
0.2400
28,410
+0.00(+0.00%)
Dec 09, 2016
0.2320
0.2450
0.2320
0.2400
64,700
+0.00(+0.00%)
Dec 08, 2016
0.2367
0.2400
0.2300
0.2400
144,050
-0.01(-2.76%)
Dec 07, 2016
0.2307
0.2468
0.2307
0.2468
42,400
+0.00(+0.08%)
Dec 06, 2016
0.2464
0.2466
0.2464
0.2466
700
-0.00(-1.83%)
Dec 05, 2016
0.2469
0.2512
0.2300
0.2512
163,591
+0.00(+1.70%)
Dec 02, 2016
0.2431
0.2470
0.2244
0.2470
87,000
+0.01(+3.61%)
Dec 01, 2016
0.2320
0.2400
0.2300
0.2384
29,050
+0.00(+0.85%)
Nov 30, 2016
0.2296
0.2367
0.2296
0.2364
40,000
-0.01(-3.63%)
Nov 29, 2016
0.2420
0.2530
0.2300
0.2453
58,434
-0.01(-2.54%)
Nov 28, 2016
0.2400
0.2569
0.2400
0.2517
146,453
+0.01(+4.87%)
Nov 25, 2016
0.2465
0.2497
0.2331
0.2400
14,800
+0.02(+7.00%)
Nov 23, 2016
0.2243
0.2243
0.2243
0
-0.01(-6.15%)
Nov 22, 2016
0.2290
0.2400
0.2290
0.2390
58,520
-0.00(-0.42%)
Nov 21, 2016
0.2317
0.2491
0.2310
0.2400
17,500
-0.00(-1.87%)
Nov 18, 2016
0.2446
0.2446
0.2446
0.2446
2,500
+0.00(+1.06%)
Nov 17, 2016
0.2423
0.2423
0.2382
0.2420
81,917
+0.00(+0.83%)
Nov 16, 2016
0.2551
0.2588
0.2330
0.2400
58,000
-0.01(-4.00%)
Nov 15, 2016
0.2010
0.2500
0.2010
0.2500
437,548
+0.05(+22.01%)
Nov 14, 2016
0.2100
0.2157
0.1942
0.2049
307,476
-0.02(-8.32%)
Nov 11, 2016
0.2260
0.2311
0.2160
0.2235
44,000
-0.01(-5.97%)
Nov 10, 2016
0.2339
0.2377
0.2300
0.2377
45,409
+0.00(+0.81%)
Nov 09, 2016
0.2540
0.2540
0.2202
0.2358
43,750
-0.01(-2.56%)
Nov 08, 2016
0.2150
0.2420
0.2150
0.2420
33,825
+0.02(+6.94%)
Nov 07, 2016
0.2185
0.2313
0.2180
0.2263
37,550
+0.00(+0.22%)
Nov 04, 2016
0.2187
0.2258
0.2110
0.2258
69,175
-0.00(-1.83%)
Nov 03, 2016
0.2220
0.2300
0.2173
0.2300
28,327
+0.00(+0.13%)
Nov 02, 2016
0.2336
0.2375
0.2260
0.2297
64,000
-0.01(-3.00%)
Nov 01, 2016
0.2300
0.2368
0.2280
0.2368
25,000
+0.00(+1.28%)
Oct 31, 2016
0.2296
0.2340
0.2296
0.2338
8,850
+0.00(+0.09%)
Oct 28, 2016
0.2368
0.2368
0.2228
0.2336
61,600
-0.01(-3.87%)
Oct 27, 2016
0.2350
0.2500
0.2311
0.2430
61,600
-0.01(-2.37%)
Oct 26, 2016
0.2369
0.2524
0.2369
0.2489
16,900
+0.00(+1.51%)
Oct 25, 2016
0.2265
0.2490
0.2265
0.2452
17,939
+0.01(+4.34%)
Oct 24, 2016
0.2310
0.2350
0.2210
0.2350
72,343
-0.01(-3.37%)
Oct 21, 2016
0.2453
0.2453
0.2332
0.2432
22,199
-0.00(-1.14%)
Oct 20, 2016
0.2365
0.2460
0.2325
0.2460
16,957
+0.00(+0.12%)
Oct 19, 2016
0.2400
0.2464
0.2360
0.2457
26,170
+0.00(+0.00%)
Oct 18, 2016
0.2472
0.2490
0.2370
0.2457
13,650
-0.00(-0.04%)
Oct 17, 2016
0.2456
0.2458
0.2373
0.2458
33,800
-0.00(-0.77%)
Oct 14, 2016
0.2557
0.2557
0.2360
0.2477
40,622
-0.01(-3.24%)
Oct 13, 2016
0.2351
0.2580
0.2351
0.2560
67,100
+0.01(+3.64%)
Oct 12, 2016
0.2387
0.2550
0.2387
0.2470
29,600
-0.01(-4.67%)
Oct 11, 2016
0.2648
0.2660
0.2482
0.2591
23,327
+0.00(+1.61%)
Oct 10, 2016
0.2351
0.2550
0.2351
0.2550
126,760
+0.00(+1.84%)
Oct 07, 2016
0.2550
0.2550
0.2390
0.2504
39,410
-0.01(-3.69%)
Oct 06, 2016
0.2553
0.2600
0.2553
0.2600
29,950
-0.00(-0.04%)
Oct 05, 2016
0.2560
0.2705
0.2490
0.2601
111,900
+0.01(+2.32%)
Oct 04, 2016
0.2720
0.2720
0.2542
0.2542
22,600
-0.01(-5.50%)
Oct 03, 2016
0.2799
0.2801
0.2690
0.2690
25,350
-0.01(-2.68%)
Sep 30, 2016
0.2780
0.2780
0.2654
0.2764
43,310
+0.01(+3.13%)
Sep 29, 2016
0.2620
0.2773
0.2608
0.2680
31,261
-0.01(-3.07%)
Sep 28, 2016
0.2830
0.2850
0.2666
0.2765
25,950
-0.01(-4.66%)
Sep 27, 2016
0.2712
0.2900
0.2660
0.2900
145,901
+0.02(+7.41%)
Sep 26, 2016
0.2460
0.2700
0.2450
0.2700
122,698
+0.02(+6.17%)
Sep 23, 2016
0.2457
0.2564
0.2410
0.2543
44,290
+0.01(+6.00%)
Sep 22, 2016
0.2350
0.2500
0.2320
0.2399
90,062
+0.00(+0.54%)
Sep 21, 2016
0.2370
0.2400
0.2260
0.2386
93,729
-0.00(-0.13%)
Sep 20, 2016
0.2500
0.2500
0.2300
0.2389
250,009
-0.02(-6.57%)
Sep 19, 2016
0.2580
0.2679
0.2500
0.2557
72,300
-0.01(-2.40%)
Sep 16, 2016
0.2511
0.2620
0.2500
0.2620
45,100
+0.01(+3.56%)
Sep 15, 2016
0.2600
0.2658
0.2500
0.2530
176,270
-0.00(-1.75%)
Sep 14, 2016
0.2594
0.2674
0.2575
0.2575
51,300
-0.01(-3.85%)
Sep 13, 2016
0.2831
0.2831
0.2585
0.2678
176,034
-0.01(-4.36%)
Sep 12, 2016
0.2730
0.2800
0.2623
0.2800
67,020
+0.01(+3.13%)
Sep 09, 2016
0.2700
0.2745
0.2650
0.2715
18,600
-0.00(-0.44%)
Sep 08, 2016
0.2700
0.2809
0.2700
0.2727
18,450
-0.01(-4.32%)
Sep 07, 2016
0.2865
0.2876
0.2771
0.2850
25,343
+0.00(+1.79%)
Sep 06, 2016
0.2800
0.2976
0.2800
0.2800
46,950
-0.00(-1.75%)
Sep 02, 2016
0.2850
0.2850
0.2850
0
-0.00(-1.11%)
Sep 01, 2016
0.2800
0.2923
0.2800
0.2882
21,760
-0.00(-1.06%)
Aug 31, 2016
0.3020
0.3020
0.2800
0.2913
13,600
-0.00(-0.31%)
Aug 30, 2016
0.2867
0.2928
0.2810
0.2922
20,950
+0.00(+0.21%)
Aug 29, 2016
0.2900
0.2920
0.2800
0.2916
21,500
+0.00(+0.55%)
Aug 26, 2016
0.2775
0.2980
0.2775
0.2900
27,440
+0.01(+3.46%)
Aug 25, 2016
0.2800
0.2840
0.2765
0.2803
16,000
+0.00(+0.11%)
Aug 24, 2016
0.2800
0.2860
0.2800
0.2800
39,450
-0.01(-3.11%)
Aug 23, 2016
0.3078
0.3120
0.2800
0.2890
324,276
-0.02(-6.32%)
Aug 22, 2016
0.2975
0.3085
0.2950
0.3085
57,945
+0.01(+2.32%)
Aug 19, 2016
0.3092
0.3190
0.3000
0.3015
47,070
-0.01(-2.74%)
Aug 18, 2016
0.2950
0.3190
0.2950
0.3100
118,188
+0.01(+4.38%)
Aug 17, 2016
0.3055
0.3075
0.2900
0.2970
36,431
-0.00(-0.03%)
Aug 16, 2016
0.2900
0.2971
0.2865
0.2971
28,377
+0.02(+5.84%)
Aug 15, 2016
0.2805
0.2807
0.2640
0.2807
107,930
+0.01(+3.12%)
Aug 12, 2016
0.2720
0.2900
0.2610
0.2722
89,655
-0.01(-2.79%)
Aug 11, 2016
0.2676
0.2800
0.2561
0.2800
89,268
+0.01(+3.70%)
Aug 10, 2016
0.2900
0.2900
0.2670
0.2700
69,349
-0.02(-6.90%)
Aug 09, 2016
0.2881
0.2900
0.2780
0.2900
45,409
-0.00(-0.21%)
Aug 08, 2016
0.3048
0.3048
0.2850
0.2906
48,899
-0.01(-3.13%)
Aug 05, 2016
0.2930
0.3037
0.2870
0.3000
88,855
-0.01(-3.23%)
Aug 04, 2016
0.3050
0.3132
0.2964
0.3100
41,519
+0.01(+2.72%)
Aug 03, 2016
0.3073
0.3073
0.2987
0.3018
1,800
-0.01(-1.82%)
Aug 02, 2016
0.3100
0.3115
0.2922
0.3074
94,294
-0.01(-2.72%)
Aug 01, 2016
0.3075
0.3170
0.3075
0.3160
40,600
-0.00(-0.32%)
Jul 29, 2016
0.3091
0.3190
0.3000
0.3170
19,070
+0.00(+1.12%)
Jul 28, 2016
0.3200
0.3200
0.3100
0.3135
17,050
+0.00(+0.19%)
Jul 27, 2016
0.3100
0.3149
0.3046
0.3129
63,650
-0.00(-0.64%)
Jul 26, 2016
0.3150
0.3170
0.3100
0.3149
37,762
-0.00(-0.03%)
Jul 25, 2016
0.3179
0.3179
0.3094
0.3150
51,223
-0.01(-1.99%)
Jul 22, 2016
0.3320
0.3320
0.3100
0.3214
55,875
-0.01(-2.61%)
Jul 21, 2016
0.3313
0.3348
0.3299
0.3300
14,775
+0.00(+0.00%)
Jul 20, 2016
0.3327
0.3338
0.3300
0.3300
15,400
+0.01(+1.54%)
Jul 19, 2016
0.3212
0.3275
0.3200
0.3250
90,650
+0.01(+3.24%)
Jul 18, 2016
0.3140
0.3230
0.3100
0.3148
93,670
+0.00(+1.16%)
Jul 15, 2016
0.3000
0.3150
0.3000
0.3112
56,960
-0.01(-1.58%)
Jul 14, 2016
0.3053
0.3192
0.3010
0.3162
57,655
-0.01(-1.68%)
Jul 13, 2016
0.3155
0.3231
0.3100
0.3216
105,210
-0.00(-0.95%)
Jul 12, 2016
0.3203
0.3247
0.3203
0.3247
5,400
+0.01(+3.21%)
Jul 11, 2016
0.3200
0.3265
0.3145
0.3146
133,635
-0.01(-1.69%)
Jul 08, 2016
0.3200
0.3100
0.3200
29,100
+0.00(+0.00%)
Jul 07, 2016
0.3180
0.3252
0.3100
0.3200
82,950
+0.00(+0.95%)
Jul 05, 2016
0.3026
0.3180
0.3026
0.3170
24,531
+0.00(+0.63%)
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.