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
)
0.5043
-0.0207 (-3.94%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 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 29, 2018
0.1366
0.1456
0.1290
0.1290
133,316
-0.01(-4.02%)
Jun 28, 2018
0.1400
0.1400
0.1335
0.1344
39,871
-0.01(-4.00%)
Jun 27, 2018
0.1442
0.1460
0.1400
0.1400
40,741
-0.00(-1.13%)
Jun 26, 2018
0.1402
0.1441
0.1393
0.1416
34,071
+0.00(+2.83%)
Jun 25, 2018
0.1500
0.1500
0.1300
0.1377
237,579
-0.00(-3.03%)
Jun 22, 2018
0.1464
0.1464
0.1389
0.1420
34,700
+0.00(+3.59%)
Jun 21, 2018
0.1460
0.1504
0.1371
0.1371
43,000
-0.01(-5.59%)
Jun 20, 2018
0.1430
0.1465
0.1350
0.1452
68,589
+0.01(+7.08%)
Jun 19, 2018
0.1328
0.1420
0.1328
0.1356
58,360
+0.00(+0.44%)
Jun 18, 2018
0.1400
0.1453
0.1350
0.1350
75,000
-0.00(-3.54%)
Jun 15, 2018
0.1459
0.1459
0.1399
137,618
-0.01(-4.08%)
Jun 14, 2018
0.1404
0.1499
0.1404
0.1459
17,250
-0.00(-1.68%)
Jun 13, 2018
0.1500
0.1500
0.1400
0.1484
44,190
+0.00(+2.39%)
Jun 12, 2018
0.1487
0.1487
0.1400
0.1449
259,250
-0.01(-6.61%)
Jun 11, 2018
0.1460
0.1600
0.1400
0.1552
221,987
-0.00(-2.46%)
Jun 08, 2018
0.1516
0.1591
0.1500
0.1591
5,000
+0.01(+3.99%)
Jun 07, 2018
0.1540
0.1589
0.1490
0.1530
54,500
+0.00(+0.66%)
Jun 06, 2018
0.1550
0.1550
0.1520
0.1520
62,100
-0.00(-1.30%)
Jun 05, 2018
0.1530
0.1605
0.1530
0.1540
73,350
+0.01(+3.99%)
Jun 04, 2018
0.1496
0.1520
0.1421
0.1481
77,600
-0.00(-2.57%)
Jun 01, 2018
0.1491
0.1520
0.1491
0.1520
12,100
+0.00(+1.88%)
May 31, 2018
0.1490
0.1510
0.1400
0.1492
76,022
+0.01(+6.57%)
May 30, 2018
0.1450
0.1501
0.1380
0.1400
205,050
-0.00(-2.78%)
May 29, 2018
0.1420
0.1550
0.1400
0.1440
100,300
-0.02(-9.92%)
May 25, 2018
0.1598
0.1598
0.1598
0
+0.01(+6.64%)
May 24, 2018
0.1590
0.1590
0.1420
0.1499
48,450
-0.00(-0.40%)
May 23, 2018
0.1600
0.1600
0.1500
0.1505
88,973
-0.01(-3.83%)
May 22, 2018
0.1620
0.1620
0.1451
0.1565
56,700
+0.00(+0.97%)
May 21, 2018
0.1444
0.1550
0.1444
0.1550
227,390
+0.01(+3.33%)
May 18, 2018
0.1580
0.1610
0.1500
0.1500
52,039
-0.00(-2.60%)
May 17, 2018
0.1538
0.1627
0.1538
0.1540
52,000
-0.01(-3.75%)
May 16, 2018
0.1610
0.1610
0.1600
0.1600
3,931
+0.00(+1.65%)
May 15, 2018
0.1600
0.1600
0.1500
0.1574
102,736
-0.00(-0.06%)
May 14, 2018
0.1500
0.1694
0.1500
0.1575
110,415
-0.00(-2.78%)
May 11, 2018
0.1650
0.1650
0.1500
0.1620
139,979
+0.00(+1.25%)
May 10, 2018
0.1700
0.1700
0.1550
0.1600
91,600
-0.01(-5.10%)
May 09, 2018
0.1660
0.1686
0.1600
0.1686
28,800
-0.01(-3.03%)
May 08, 2018
0.1696
0.1739
0.1696
0.1739
3,597
+0.00(+2.88%)
May 07, 2018
0.1789
0.1800
0.1690
0.1690
83,300
-0.01(-4.52%)
May 04, 2018
0.1739
0.1770
0.1739
0.1770
41,000
+0.01(+9.26%)
May 03, 2018
0.1607
0.1698
0.1600
0.1620
119,956
-0.01(-2.99%)
May 02, 2018
0.1679
0.1679
0.1640
0.1670
30,101
+0.00(+0.00%)
May 01, 2018
0.1760
0.1760
0.1658
0.1670
24,005
+0.00(+2.90%)
Apr 30, 2018
0.1700
0.1700
0.1623
0.1623
47,995
-0.00(-1.64%)
Apr 27, 2018
0.1625
0.1750
0.1625
0.1650
64,100
-0.01(-2.94%)
Apr 26, 2018
0.1700
0.1718
0.1700
0.1700
56,088
+0.00(+0.29%)
Apr 25, 2018
0.1620
0.1750
0.1600
0.1695
169,411
-0.01(-3.14%)
Apr 24, 2018
0.1650
0.1750
0.1570
0.1750
34,400
+0.01(+5.29%)
Apr 23, 2018
0.1810
0.1810
0.1650
0.1662
49,450
-0.01(-4.32%)
Apr 20, 2018
0.1664
0.1770
0.1650
0.1737
37,000
-0.00(-1.59%)
Apr 19, 2018
0.1700
0.1765
0.1683
0.1765
14,823
+0.01(+3.82%)
Apr 18, 2018
0.1705
0.1750
0.1650
0.1700
28,210
+0.00(+1.19%)
Apr 17, 2018
0.1770
0.1846
0.1652
0.1680
152,750
-0.01(-4.76%)
Apr 16, 2018
0.1919
0.1919
0.1764
0.1764
114,784
-0.01(-6.62%)
Apr 13, 2018
0.1740
0.1906
0.1740
0.1889
84,703
+0.01(+4.36%)
Apr 12, 2018
0.1913
0.1913
0.1728
0.1810
146,650
-0.00(-1.09%)
Apr 11, 2018
0.1700
0.1830
0.1687
0.1830
154,000
+0.01(+6.40%)
Apr 10, 2018
0.1670
0.1720
0.1500
0.1720
240,385
+0.01(+5.07%)
Apr 09, 2018
0.1781
0.1820
0.1579
0.1637
356,197
-0.02(-10.10%)
Apr 06, 2018
0.1618
0.1821
0.1589
0.1821
147,007
+0.02(+12.41%)
Apr 05, 2018
0.1600
0.1625
0.1530
0.1620
161,900
-0.01(-4.42%)
Apr 04, 2018
0.1700
0.1700
0.1600
0.1695
43,896
+0.00(+0.94%)
Apr 03, 2018
0.1710
0.1799
0.1670
0.1679
47,995
-0.01(-6.71%)
Apr 02, 2018
0.1733
0.1800
0.1700
0.1800
19,300
-0.00(-0.33%)
Mar 29, 2018
0.1806
0.1806
0.1806
0
+0.00(+0.39%)
Mar 28, 2018
0.1756
0.1821
0.1756
0.1799
43,110
-0.00(-0.06%)
Mar 27, 2018
0.1931
0.1934
0.1770
0.1800
64,700
-0.01(-6.74%)
Mar 26, 2018
0.1800
0.1930
0.1781
0.1930
86,199
+0.01(+7.16%)
Mar 23, 2018
0.1800
0.1900
0.1762
0.1801
44,059
-0.01(-3.17%)
Mar 22, 2018
0.1735
0.1898
0.1735
0.1860
53,050
-0.00(-1.59%)
Mar 21, 2018
0.1800
0.1896
0.1800
0.1890
26,620
+0.01(+5.00%)
Mar 20, 2018
0.1900
0.1900
0.1800
0.1800
86,150
-0.00(-0.94%)
Mar 19, 2018
0.1810
0.1939
0.1670
0.1817
157,648
-0.01(-4.52%)
Mar 16, 2018
0.1685
0.1903
0.1685
0.1903
59,708
+0.01(+5.02%)
Mar 15, 2018
0.1828
0.1900
0.1786
0.1812
51,700
+0.00(+0.67%)
Mar 14, 2018
0.1837
0.1900
0.1800
0.1800
17,080
+0.00(+0.00%)
Mar 13, 2018
0.1931
0.1974
0.1800
0.1800
66,395
-0.02(-8.06%)
Mar 12, 2018
0.1700
0.1958
0.1695
0.1958
98,125
+0.02(+11.88%)
Mar 09, 2018
0.1751
0.1851
0.1700
0.1750
61,900
-0.01(-2.78%)
Mar 08, 2018
0.1835
0.1835
0.1649
0.1800
184,939
-0.00(-0.39%)
Mar 07, 2018
0.1790
0.1870
0.1750
0.1807
169,366
+0.01(+7.18%)
Mar 06, 2018
0.1815
0.1850
0.1600
0.1686
217,074
+0.00(+0.00%)
Mar 05, 2018
0.1605
0.1750
0.1540
0.1686
296,901
+0.01(+9.48%)
Mar 02, 2018
0.1506
0.1540
0.1420
0.1540
43,052
+0.00(+1.86%)
Mar 01, 2018
0.1590
0.1590
0.1423
0.1512
12,550
-0.00(-2.46%)
Feb 28, 2018
0.1485
0.1572
0.1420
0.1550
35,500
+0.01(+5.08%)
Feb 27, 2018
0.1590
0.1590
0.1420
0.1475
63,155
-0.00(-1.67%)
Feb 26, 2018
0.1546
0.1590
0.1500
0.1500
83,583
-0.01(-3.23%)
Feb 23, 2018
0.1456
0.1550
0.1400
0.1550
81,400
+0.01(+4.73%)
Feb 22, 2018
0.1480
40,166
-0.00(-2.44%)
Feb 21, 2018
0.1471
0.1550
0.1471
0.1517
173,580
+0.01(+4.62%)
Feb 20, 2018
0.1540
0.1540
0.1430
0.1450
108,639
-0.01(-8.11%)
Feb 16, 2018
0.1578
0.1578
0.1578
0
-0.01(-3.19%)
Feb 15, 2018
0.1581
0.1640
0.1540
0.1630
31,535
+0.01(+3.76%)
Feb 14, 2018
0.1568
0.1577
0.1530
0.1571
77,508
+0.01(+9.10%)
Feb 13, 2018
0.1445
0.1569
0.1440
0.1440
113,634
-0.01(-5.26%)
Feb 12, 2018
0.1533
0.1540
0.1420
0.1520
54,055
-0.00(-2.44%)
Feb 09, 2018
0.1510
0.1587
0.1475
0.1558
131,933
+0.00(+1.63%)
Feb 08, 2018
0.1600
0.1600
0.1517
0.1533
100,147
-0.00(-1.22%)
Feb 07, 2018
0.1500
0.1500
0.1487
0.1552
208,260
+0.00(+2.58%)
Feb 06, 2018
0.1500
0.1596
0.1420
0.1513
62,062
+0.00(+0.20%)
Feb 05, 2018
0.1576
0.1555
0.1510
210,285
-0.00(-2.89%)
Feb 02, 2018
0.1590
0.1683
0.1400
0.1555
231,359
-0.01(-8.31%)
Feb 01, 2018
0.1665
0.1750
0.1650
0.1696
113,863
-0.00(-0.24%)
Jan 31, 2018
0.1700
0.1753
0.1650
0.1700
106,565
+0.00(+0.41%)
Jan 30, 2018
0.1700
0.1734
0.1650
0.1693
95,510
+0.01(+5.81%)
Jan 29, 2018
0.1600
0.1652
0.1521
0.1600
48,779
-0.00(-2.79%)
Jan 26, 2018
0.1660
0.1674
0.1510
0.1646
74,781
+0.00(+0.67%)
Jan 25, 2018
0.1600
0.1651
0.1596
0.1635
115,548
+0.00(+2.19%)
Jan 24, 2018
0.1575
0.1700
0.1505
0.1600
396,589
+0.00(+1.27%)
Jan 23, 2018
0.1670
0.1810
0.1539
0.1580
334,363
-0.02(-12.22%)
Jan 22, 2018
0.1750
0.1800
0.1700
0.1800
228,525
-0.00(-1.91%)
Jan 19, 2018
0.1800
0.1835
0.1754
0.1835
31,779
+0.00(+2.23%)
Jan 18, 2018
0.1850
0.1866
0.1790
0.1795
125,417
-0.01(-2.97%)
Jan 17, 2018
0.1830
0.1882
0.1800
0.1850
154,595
+0.00(+0.98%)
Jan 16, 2018
0.1875
0.1900
0.1832
0.1832
43,165
-0.01(-3.68%)
Jan 12, 2018
0.1902
0.1902
0.1902
0
+0.00(+0.11%)
Jan 11, 2018
0.1850
0.1970
0.1850
0.1900
27,000
+0.00(+0.00%)
Jan 10, 2018
0.1795
0.2000
0.1795
0.1900
181,701
-0.00(-1.61%)
Jan 09, 2018
0.1975
0.2000
0.1850
0.1931
110,860
-0.00(-2.47%)
Jan 08, 2018
0.2000
0.2000
0.1980
0.1980
103,303
-0.00(-1.51%)
Jan 05, 2018
0.2050
0.2050
0.2000
0.2010
48,500
+0.00(+0.02%)
Jan 04, 2018
0.2020
0.2100
0.1980
0.2010
232,568
-0.01(-4.29%)
Jan 03, 2018
0.1900
0.2100
0.1900
0.2100
126,600
+0.02(+8.25%)
Jan 02, 2018
0.1980
0.2050
0.1940
0.1940
77,600
-0.00(-2.12%)
Dec 29, 2017
0.1982
0.1982
0.1982
0
+0.01(+5.40%)
Dec 28, 2017
0.1894
0.1998
0.1880
0.1880
73,764
-0.01(-3.96%)
Dec 27, 2017
0.2000
0.2000
0.1900
0.1958
61,385
-0.00(-2.10%)
Dec 26, 2017
0.1980
0.2020
0.1900
0.2000
168,458
+0.01(+2.56%)
Dec 22, 2017
0.1925
0.1980
0.1851
0.1950
274,873
+0.00(+0.52%)
Dec 21, 2017
0.1950
0.1950
0.1850
0.1940
187,573
-0.00(-0.51%)
Dec 20, 2017
0.1960
0.2000
0.1850
0.1950
163,200
+0.00(+0.00%)
Dec 19, 2017
0.1940
0.1950
0.1850
0.1950
57,199
+0.00(+0.52%)
Dec 18, 2017
0.2000
0.2000
0.1852
0.1940
152,200
+0.00(+2.11%)
Dec 15, 2017
0.1872
0.1954
0.1860
0.1900
85,100
-0.00(-0.52%)
Dec 14, 2017
0.1960
0.1960
0.1860
0.1910
80,289
-0.01(-4.50%)
Dec 13, 2017
0.1926
0.2000
0.1895
0.2000
70,600
+0.01(+5.26%)
Dec 12, 2017
0.1820
0.1972
0.1820
0.1900
90,449
+0.00(+0.00%)
Dec 11, 2017
0.2000
0.2000
0.1900
0.1900
57,200
-0.01(-3.06%)
Dec 08, 2017
0.1836
0.1960
0.1836
0.1960
113,185
+0.00(+2.08%)
Dec 07, 2017
0.1970
0.2000
0.1858
0.1920
74,646
-0.01(-2.98%)
Dec 06, 2017
0.2000
0.2000
0.1900
0.1979
53,900
+0.01(+4.16%)
Dec 05, 2017
0.2010
0.2065
0.1900
0.1900
132,500
-0.01(-5.00%)
Dec 04, 2017
0.2075
0.2100
0.1900
0.2000
19,485
-0.01(-3.61%)
Dec 01, 2017
0.2000
0.2075
0.2000
0.2075
82,990
+0.01(+3.96%)
Nov 30, 2017
0.1888
0.2000
0.1888
0.1996
82,650
-0.00(-0.35%)
Nov 29, 2017
0.2043
0.2071
0.1898
0.2003
129,499
+0.00(+0.15%)
Nov 28, 2017
0.2050
0.2090
0.2000
0.2000
136,599
-0.00(-2.44%)
Nov 27, 2017
0.2000
0.2129
0.2000
0.2050
67,580
-0.00(-0.97%)
Nov 24, 2017
0.2100
0.2144
0.2037
0.2070
37,679
-0.00(-1.43%)
Nov 22, 2017
0.2150
0.2160
0.2098
0.2100
51,320
-0.01(-3.27%)
Nov 21, 2017
0.2115
0.2202
0.2100
0.2171
21,399
+0.01(+3.41%)
Nov 20, 2017
0.2210
0.2302
0.2000
0.2099
297,743
-0.02(-6.69%)
Nov 17, 2017
0.2275
0.2372
0.2160
0.2250
312,438
-0.01(-2.34%)
Nov 16, 2017
0.2180
0.2310
0.2082
0.2304
120,629
+0.02(+9.71%)
Nov 15, 2017
0.2200
0.2200
0.2054
0.2100
9,750
-0.01(-5.58%)
Nov 14, 2017
0.2020
0.2224
0.2020
0.2224
49,400
+0.01(+5.85%)
Nov 13, 2017
0.2098
0.2145
0.2080
0.2101
15,825
-0.01(-4.50%)
Nov 10, 2017
0.2000
0.2200
0.2000
0.2200
222,987
+0.02(+10.00%)
Nov 09, 2017
0.2025
0.2100
0.1960
0.2000
194,897
-0.00(-1.48%)
Nov 08, 2017
0.2140
0.2140
0.2000
0.2030
94,202
-0.01(-4.92%)
Nov 07, 2017
0.2074
0.2135
0.2030
0.2135
14,101
+0.00(+1.57%)
Nov 06, 2017
0.2088
0.2150
0.2088
0.2102
25,450
+0.00(+0.10%)
Nov 03, 2017
0.2200
0.2234
0.2090
0.2100
75,465
-0.01(-4.55%)
Nov 02, 2017
0.2209
0.2209
0.2200
0.2200
2,250
+0.01(+4.76%)
Nov 01, 2017
0.2200
0.2200
0.2100
0.2100
7,900
-0.01(-4.55%)
Oct 31, 2017
0.2350
0.2350
0.2106
0.2200
142,395
-0.01(-4.80%)
Oct 30, 2017
0.2120
0.2311
0.2078
0.2311
118,150
+0.02(+11.11%)
Oct 27, 2017
0.2085
0.2231
0.2070
0.2080
80,198
-0.01(-6.22%)
Oct 26, 2017
0.2200
0.2231
0.2100
0.2218
66,187
+0.00(+0.82%)
Oct 25, 2017
0.2105
0.2200
0.2100
0.2200
13,100
-0.01(-2.22%)
Oct 24, 2017
0.2278
0.2280
0.2100
0.2250
145,078
-0.00(-0.88%)
Oct 23, 2017
0.2235
0.2305
0.2235
0.2270
75,300
-0.00(-2.03%)
Oct 20, 2017
0.2300
0.2363
0.2270
0.2317
66,450
-0.01(-2.93%)
Oct 19, 2017
0.2305
0.2387
0.2305
0.2387
156,865
+0.00(+1.92%)
Oct 18, 2017
0.2310
0.2450
0.2258
0.2342
70,010
-0.01(-2.70%)
Oct 17, 2017
0.2411
0.2438
0.2280
0.2407
88,037
-0.00(-1.96%)
Oct 16, 2017
0.2500
0.2503
0.2400
0.2455
60,845
-0.00(-1.92%)
Oct 13, 2017
0.2400
0.2503
0.2390
0.2503
85,914
+0.00(+0.12%)
Oct 12, 2017
0.2500
0.2500
0.2370
0.2500
21,565
+0.00(+0.00%)
Oct 11, 2017
0.2482
0.2531
0.2472
0.2500
41,700
+0.01(+2.29%)
Oct 10, 2017
0.2500
0.2506
0.2361
0.2444
88,495
-0.01(-2.24%)
Oct 09, 2017
0.2510
0.2550
0.2300
0.2500
36,650
+0.01(+5.49%)
Oct 06, 2017
0.2300
0.2432
0.2300
0.2370
95,100
-0.00(-0.04%)
Oct 05, 2017
0.2430
0.2484
0.2330
0.2371
104,153
-0.01(-2.43%)
Oct 04, 2017
0.2330
0.2430
0.2330
0.2430
45,450
+0.00(+0.04%)
Oct 03, 2017
0.2301
0.2429
0.2300
0.2429
39,402
+0.01(+5.70%)
Oct 02, 2017
0.2399
0.2470
0.2250
0.2298
136,900
-0.01(-4.05%)
Sep 29, 2017
0.2300
0.2500
0.2290
0.2395
93,415
-0.00(-0.21%)
Sep 28, 2017
0.2555
0.2555
0.2300
0.2400
95,369
-0.01(-3.23%)
Sep 27, 2017
0.2449
0.2500
0.2300
0.2480
190,397
+0.01(+2.73%)
Sep 26, 2017
0.2533
0.2550
0.2331
0.2414
245,000
-0.00(-1.47%)
Sep 25, 2017
0.2350
0.2450
0.2270
0.2450
395,148
+0.01(+5.60%)
Sep 22, 2017
0.2125
0.2400
0.2100
0.2320
973,525
+0.04(+18.37%)
Sep 21, 2017
0.2100
0.2100
0.1960
0.1960
83,085
-0.01(-5.63%)
Sep 20, 2017
0.2100
0.2100
0.2000
0.2077
57,076
+0.01(+3.85%)
Sep 19, 2017
0.2100
0.2143
0.2000
0.2000
8,100
-0.01(-4.72%)
Sep 18, 2017
0.2100
0.2140
0.2000
0.2099
136,553
+0.00(+0.00%)
Sep 15, 2017
0.2078
0.2099
0.2025
0.2099
14,125
+0.01(+3.40%)
Sep 14, 2017
0.2200
0.2200
0.2000
0.2030
37,113
-0.02(-7.73%)
Sep 13, 2017
0.2239
0.2239
0.2039
0.2200
79,240
-0.01(-2.22%)
Sep 12, 2017
0.2283
0.2283
0.2201
0.2250
29,875
-0.01(-2.17%)
Sep 11, 2017
0.2189
0.2300
0.2105
0.2300
84,625
+0.01(+5.02%)
Sep 08, 2017
0.2171
0.2200
0.2150
0.2190
34,375
-0.00(-0.45%)
Sep 07, 2017
0.2200
0.2229
0.2100
0.2200
44,600
+0.01(+2.95%)
Sep 06, 2017
0.2105
0.2137
0.2000
0.2137
62,200
+0.01(+6.74%)
Sep 05, 2017
0.1965
0.2160
0.1965
0.2002
28,312
-0.00(-2.34%)
Sep 01, 2017
0.2189
0.2189
0.2000
0.2050
37,740
+0.00(+1.03%)
Aug 31, 2017
0.2100
0.2150
0.2025
0.2029
74,942
-0.01(-4.56%)
Aug 30, 2017
0.2002
0.2126
0.1980
0.2126
42,850
-0.00(-1.89%)
Aug 29, 2017
0.2100
0.2167
0.2030
0.2167
40,450
+0.01(+3.19%)
Aug 28, 2017
0.1951
0.2100
0.1846
0.2100
32,850
+0.02(+8.64%)
Aug 25, 2017
0.2000
0.2075
0.1750
0.1933
99,055
+0.00(+1.74%)
Aug 24, 2017
0.2179
0.2250
0.1900
0.1900
99,536
-0.02(-9.13%)
Aug 23, 2017
0.2155
0.2155
0.2091
0.2091
23,000
-0.00(-0.43%)
Aug 22, 2017
0.1980
0.2130
0.1980
0.2100
44,660
-0.00(-1.59%)
Aug 21, 2017
0.2040
0.2200
0.1990
0.2134
39,129
-0.00(-1.84%)
Aug 18, 2017
0.2200
0.2200
0.2100
0.2174
10,600
+0.02(+8.70%)
Aug 17, 2017
0.2188
0.2188
0.2000
0.2000
4,100
-0.01(-6.41%)
Aug 16, 2017
0.2100
0.2144
0.2028
0.2137
7,315
+0.00(+1.91%)
Aug 15, 2017
0.2096
0.2130
0.2000
0.2097
32,700
-0.00(-0.38%)
Aug 14, 2017
0.2066
0.2110
0.2000
0.2105
35,932
+0.00(+1.69%)
Aug 11, 2017
0.2184
0.2193
0.2036
0.2070
13,099
-0.01(-5.26%)
Aug 10, 2017
0.2100
0.2188
0.2067
0.2185
65,804
+0.00(+0.41%)
Aug 09, 2017
0.2182
0.2200
0.2100
0.2176
41,590
-0.00(-1.27%)
Aug 08, 2017
0.2200
0.2204
0.2100
0.2204
22,655
-0.00(-1.61%)
Aug 07, 2017
0.2220
0.2250
0.2200
0.2240
47,685
+0.00(+0.00%)
Aug 04, 2017
0.2250
0.2250
0.2100
0.2240
37,881
-0.01(-2.61%)
Aug 03, 2017
0.2195
0.2300
0.2125
0.2300
45,300
+0.00(+2.09%)
Aug 02, 2017
0.2208
0.2287
0.2127
0.2253
20,840
+0.00(+0.00%)
Aug 01, 2017
0.2183
0.2275
0.2144
0.2253
29,000
-0.00(-0.44%)
Jul 31, 2017
0.2223
0.2300
0.2221
0.2263
13,695
-0.00(-0.61%)
Jul 28, 2017
0.2267
0.2277
0.2151
0.2277
10,900
-0.00(-1.34%)
Jul 27, 2017
0.2230
0.2308
0.2150
0.2308
55,400
+0.00(+1.36%)
Jul 26, 2017
0.2172
0.2310
0.2100
0.2277
120,500
+0.01(+2.34%)
Jul 25, 2017
0.2300
0.2345
0.2100
0.2225
200,852
-0.01(-4.87%)
Jul 24, 2017
0.2349
0.2349
0.2339
0.2339
1,500
+0.00(+1.70%)
Jul 21, 2017
0.2275
0.2300
0.2214
0.2300
20,780
+0.00(+0.88%)
Jul 20, 2017
0.2400
0.2431
0.2250
0.2280
61,304
-0.01(-5.00%)
Jul 19, 2017
0.2362
0.2400
0.2300
0.2400
9,620
+0.01(+4.35%)
Jul 18, 2017
0.2281
0.2390
0.2281
0.2300
47,050
-0.00(-0.82%)
Jul 17, 2017
0.2320
0.2320
0.2261
0.2319
7,893
-0.00(-1.15%)
Jul 14, 2017
0.2349
0.2372
0.2274
0.2346
66,669
-0.01(-2.25%)
Jul 13, 2017
0.2350
0.2400
0.2200
0.2400
101,320
+0.00(+0.84%)
Jul 12, 2017
0.2200
0.2390
0.2200
0.2380
58,201
+0.01(+3.48%)
Jul 11, 2017
0.2312
0.2330
0.2260
0.2300
7,940
-0.00(-0.43%)
Jul 10, 2017
0.2267
0.2310
0.2200
0.2310
41,810
+0.00(+1.36%)
Jul 07, 2017
0.2352
0.2379
0.2234
0.2279
65,990
-0.00(-0.87%)
Jul 06, 2017
0.2440
0.2500
0.2295
0.2299
133,606
-0.01(-5.78%)
Jul 05, 2017
0.2429
0.2510
0.2400
0.2440
127,507
-0.01(-3.94%)
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.