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 28, 2019
0.1768
0.1800
0.1710
0.1710
208,700
-0.01(-5.11%)
Jun 27, 2019
0.1820
0.1860
0.1710
0.1802
166,110
+0.00(+1.81%)
Jun 26, 2019
0.1870
0.1950
0.1723
0.1770
119,181
-0.01(-4.32%)
Jun 25, 2019
0.1900
0.1930
0.1830
0.1850
274,770
-0.01(-5.76%)
Jun 24, 2019
0.1880
0.2000
0.1861
0.1963
64,880
+0.01(+4.81%)
Jun 21, 2019
0.2000
0.2000
0.1830
0.1873
159,000
-0.01(-6.35%)
Jun 20, 2019
0.2000
0.2000
0.1900
0.2000
102,057
+0.01(+2.56%)
Jun 19, 2019
0.1950
0.2079
0.1900
0.1950
112,077
+0.00(+0.00%)
Jun 18, 2019
0.1895
0.2037
0.1895
0.1950
324,673
+0.00(+1.19%)
Jun 17, 2019
0.1830
0.1927
0.1800
0.1927
266,373
+0.01(+2.83%)
Jun 14, 2019
0.1903
0.1928
0.1700
0.1874
263,500
+0.01(+2.91%)
Jun 13, 2019
0.1600
0.1839
0.1600
0.1821
120,616
+0.00(+2.19%)
Jun 12, 2019
0.1756
0.1857
0.1706
0.1782
177,009
-0.01(-3.36%)
Jun 11, 2019
0.1910
0.1940
0.1750
0.1844
141,558
-0.01(-5.34%)
Jun 10, 2019
0.1830
0.2001
0.1800
0.1948
375,943
+0.01(+3.34%)
Jun 07, 2019
0.1720
0.2083
0.1720
0.1885
855,300
+0.03(+21.61%)
Jun 06, 2019
0.1400
0.1761
0.1400
0.1550
455,644
+0.02(+10.87%)
Jun 05, 2019
0.1562
0.1591
0.1300
0.1398
312,250
-0.01(-8.27%)
Jun 04, 2019
0.1974
0.2013
0.1400
0.1524
762,299
-0.04(-22.21%)
Jun 03, 2019
0.2070
0.2202
0.1850
0.1959
1,080,493
-0.00(-2.20%)
May 31, 2019
0.1940
0.2200
0.1900
0.2003
1,137,300
+0.01(+3.89%)
May 30, 2019
0.1880
0.2500
0.1800
0.1928
3,550,530
+0.02(+13.41%)
May 29, 2019
0.1327
0.1800
0.1315
0.1700
2,030,054
+0.05(+43.95%)
May 28, 2019
0.1190
0.1230
0.1096
0.1181
159,325
-0.01(-5.29%)
May 24, 2019
0.1040
0.1260
0.1040
0.1247
150,300
+0.01(+5.59%)
May 23, 2019
0.1200
0.1200
0.1040
0.1181
232,525
-0.00(-1.50%)
May 22, 2019
0.1265
0.1265
0.1074
0.1199
131,609
-0.01(-4.84%)
May 21, 2019
0.0950
0.1360
0.0950
0.1260
392,318
+0.02(+20.00%)
May 20, 2019
0.1070
0.1095
0.0861
0.1050
283,109
+0.01(+6.49%)
May 17, 2019
0.1020
0.1020
0.0860
0.0986
68,200
+0.00(+3.79%)
May 16, 2019
0.0874
0.0990
0.0850
0.0950
66,500
+0.01(+11.76%)
May 15, 2019
0.0872
0.0872
0.0850
0.0850
32,000
-0.00(-2.30%)
May 14, 2019
0.1020
0.1020
0.0870
0.0870
190,209
-0.00(-4.19%)
May 13, 2019
0.0830
0.0993
0.0830
0.0908
7,390
+0.00(+2.95%)
May 10, 2019
0.0750
0.1010
0.0750
0.0882
103,200
-0.00(-1.45%)
May 09, 2019
0.0840
0.0941
0.0840
0.0895
81,908
-0.01(-5.79%)
May 08, 2019
0.0825
0.0978
0.0825
0.0950
115,886
+0.01(+15.43%)
May 07, 2019
0.0830
0.0940
0.0823
0.0823
31,152
-0.01(-13.37%)
May 06, 2019
0.0929
0.0958
0.0900
0.0950
79,700
+0.00(+3.26%)
May 03, 2019
0.0919
0.0920
0.0882
0.0920
37,100
-0.00(-1.18%)
May 02, 2019
0.0893
0.0931
0.0830
0.0931
16,500
+0.00(+3.10%)
May 01, 2019
0.0847
0.0903
0.0780
0.0903
40,500
+0.01(+10.12%)
Apr 30, 2019
0.0730
0.0890
0.0730
0.0820
100,577
-0.01(-7.03%)
Apr 29, 2019
0.0894
0.0894
0.0761
0.0882
93,950
-0.00(-2.22%)
Apr 26, 2019
0.0738
0.0902
0.0738
0.0902
110,300
+0.01(+11.36%)
Apr 25, 2019
0.0840
0.0841
0.0810
0.0810
5,500
-0.00(-3.57%)
Apr 24, 2019
0.0745
0.0850
0.0739
0.0840
239,375
-0.01(-7.69%)
Apr 23, 2019
0.0800
0.0913
0.0690
0.0910
125,700
+0.00(+0.89%)
Apr 22, 2019
0.0780
0.0902
0.0700
0.0902
86,951
+0.01(+15.64%)
Apr 18, 2019
0.0855
0.0855
0.0780
0.0780
26,500
-0.01(-12.36%)
Apr 17, 2019
0.0900
0.0933
0.0810
0.0890
57,038
+0.01(+10.97%)
Apr 16, 2019
0.0780
0.0900
0.0780
0.0802
86,550
+0.00(+2.43%)
Apr 15, 2019
0.0850
0.0876
0.0783
0.0783
54,500
-0.01(-13.00%)
Apr 12, 2019
0.0900
0.0900
0.0900
0.0900
13,000
+0.00(+0.00%)
Apr 11, 2019
0.0810
0.0900
0.0810
0.0900
80,400
+0.00(+5.88%)
Apr 10, 2019
0.0850
0.0880
0.0810
0.0850
77,700
+0.00(+0.59%)
Apr 09, 2019
0.0850
0.0852
0.0800
0.0845
69,880
+0.01(+15.60%)
Apr 08, 2019
0.0710
0.0850
0.0710
0.0731
38,411
-0.00(-5.68%)
Apr 05, 2019
0.0650
0.0850
0.0650
0.0775
128,600
-0.01(-8.82%)
Apr 04, 2019
0.0770
0.0850
0.0747
0.0850
66,823
+0.01(+8.97%)
Apr 03, 2019
0.0700
0.0790
0.0700
0.0780
8,180
+0.00(+5.98%)
Apr 02, 2019
0.0690
0.0850
0.0690
0.0736
111,452
+0.00(+2.94%)
Apr 01, 2019
0.0850
0.0850
0.0715
0.0715
3,500
-0.01(-14.37%)
Mar 29, 2019
0.0823
0.0835
0.0700
0.0835
64,800
+0.01(+12.84%)
Mar 28, 2019
0.0742
0.0762
0.0740
0.0740
33,310
-0.00(-0.40%)
Mar 27, 2019
0.0825
0.0825
0.0743
0.0743
11,860
-0.01(-10.48%)
Mar 26, 2019
0.0835
0.0835
0.0830
0.0830
15,000
-0.00(-0.60%)
Mar 25, 2019
0.0813
0.0835
0.0750
0.0835
26,400
+0.00(+0.00%)
Mar 22, 2019
0.0846
0.0850
0.0780
0.0835
68,700
+0.01(+7.05%)
Mar 21, 2019
0.0692
0.0790
0.0692
0.0780
38,200
+0.01(+11.43%)
Mar 20, 2019
0.0700
0.0744
0.0700
0.0700
22,500
-0.00(-5.91%)
Mar 19, 2019
0.0789
0.0790
0.0650
0.0744
294,700
-0.00(-0.80%)
Mar 18, 2019
0.0805
0.0850
0.0700
0.0750
118,830
-0.01(-11.76%)
Mar 15, 2019
0.0880
0.0880
0.0801
0.0850
7,900
-0.00(-3.41%)
Mar 14, 2019
0.0806
0.0920
0.0800
0.0880
44,759
+0.00(+1.38%)
Mar 13, 2019
0.0901
0.0927
0.0850
0.0868
44,500
+0.00(+2.12%)
Mar 12, 2019
0.0841
0.0862
0.0841
0.0850
57,500
+0.00(+1.19%)
Mar 11, 2019
0.0834
0.0850
0.0802
0.0840
81,612
+0.00(+5.00%)
Mar 08, 2019
0.0867
0.0867
0.0800
0.0800
49,300
-0.00(-1.11%)
Mar 07, 2019
0.0735
0.0912
0.0730
0.0809
96,356
+0.00(+6.17%)
Mar 06, 2019
0.0910
0.0910
0.0762
0.0762
125,885
-0.01(-14.38%)
Mar 05, 2019
0.0850
0.0896
0.0844
0.0890
41,075
+0.00(+5.20%)
Mar 04, 2019
0.0750
0.0893
0.0750
0.0846
42,790
+0.01(+9.87%)
Mar 01, 2019
0.0927
0.0927
0.0770
0.0770
101,100
-0.01(-9.41%)
Feb 28, 2019
0.0936
0.0936
0.0850
0.0850
35,120
-0.01(-7.00%)
Feb 27, 2019
0.0840
0.0970
0.0840
0.0914
23,282
+0.01(+11.46%)
Feb 26, 2019
0.0860
0.0860
0.0820
0.0820
101,000
-0.01(-8.89%)
Feb 25, 2019
0.0950
0.1008
0.0860
0.0900
362,800
+0.00(+4.65%)
Feb 22, 2019
0.1000
0.1000
0.0860
0.0860
466,700
-0.01(-14.17%)
Feb 21, 2019
0.0883
0.1080
0.0868
0.1002
58,350
-0.02(-14.87%)
Feb 20, 2019
0.1177
0.1177
0.1177
0.1177
84,000
+0.01(+4.81%)
Feb 19, 2019
0.1170
0.1179
0.1038
0.1123
125,521
-0.00(-2.35%)
Feb 15, 2019
0.1200
0.1200
0.1100
0.1150
192,700
-0.00(-4.17%)
Feb 14, 2019
0.0900
0.1200
0.0900
0.1200
379,735
+0.03(+33.33%)
Feb 13, 2019
0.0889
0.0900
0.0860
0.0900
77,140
+0.00(+4.65%)
Feb 12, 2019
0.0849
0.0860
0.0830
0.0860
10,000
+0.00(+1.18%)
Feb 11, 2019
0.0813
0.0940
0.0813
0.0850
131,767
-0.00(-1.96%)
Feb 08, 2019
0.0940
0.0940
0.0842
0.0867
141,800
-0.01(-8.74%)
Feb 07, 2019
0.0907
0.0950
0.0860
0.0950
32,400
+0.01(+12.83%)
Feb 06, 2019
0.0864
0.0960
0.0841
0.0842
46,433
-0.01(-10.62%)
Feb 05, 2019
0.0873
0.0950
0.0850
0.0942
123,691
+0.01(+11.35%)
Feb 04, 2019
0.0900
0.1000
0.0846
0.0846
195,833
-0.01(-6.00%)
Feb 01, 2019
0.0989
0.0989
0.0896
0.0900
74,900
-0.01(-7.88%)
Jan 31, 2019
0.0950
0.0977
0.0950
0.0977
9,512
-0.01(-6.06%)
Jan 30, 2019
0.1000
0.1040
0.0900
0.1040
56,350
+0.00(+4.00%)
Jan 29, 2019
0.0945
0.1000
0.0900
0.1000
14,585
+0.00(+2.56%)
Jan 28, 2019
0.1000
0.1082
0.0954
0.0975
34,450
-0.01(-7.14%)
Jan 25, 2019
0.1100
0.1100
0.1040
0.1050
136,100
+0.00(+0.96%)
Jan 24, 2019
0.0935
0.1069
0.0935
0.1040
50,838
+0.00(+4.00%)
Jan 23, 2019
0.1098
0.1100
0.1000
0.1000
40,767
-0.01(-8.93%)
Jan 22, 2019
0.1050
0.1098
0.0910
0.1098
106,500
+0.01(+9.80%)
Jan 18, 2019
0.0943
0.1000
0.0910
0.1000
38,500
+0.00(+0.00%)
Jan 17, 2019
0.1000
0.1000
0.1000
0.1000
20,700
+0.01(+10.50%)
Jan 16, 2019
0.1100
0.1100
0.0905
0.0905
187,867
-0.00(-0.55%)
Jan 15, 2019
0.1069
0.1072
0.0910
0.0910
36,196
-0.02(-16.74%)
Jan 14, 2019
0.1000
0.1100
0.0963
0.1093
20,600
+0.01(+9.30%)
Jan 11, 2019
0.1015
0.1015
0.0905
0.1000
72,400
-0.01(-7.24%)
Jan 10, 2019
0.0920
0.1120
0.0920
0.1078
230,175
+0.01(+13.47%)
Jan 09, 2019
0.1000
0.1005
0.0950
0.0950
52,680
-0.00(-3.06%)
Jan 08, 2019
0.1000
0.1000
0.0977
0.0980
57,032
-0.00(-1.90%)
Jan 07, 2019
0.1000
0.1000
0.0900
0.0999
39,204
+0.00(+0.00%)
Jan 04, 2019
0.1040
0.1040
0.0905
0.0999
5,600
+0.01(+6.28%)
Jan 03, 2019
0.0916
0.0940
0.0916
0.0940
6,550
+0.01(+17.50%)
Jan 02, 2019
0.0900
0.0900
0.0800
0.0800
72,400
+0.00(+0.00%)
Dec 31, 2018
0.0930
0.0930
0.0800
0.0800
353,000
-0.00(-2.68%)
Dec 28, 2018
0.0974
0.1000
0.0800
0.0822
113,300
-0.02(-17.80%)
Dec 27, 2018
0.0905
0.1010
0.0900
0.1000
199,509
+0.01(+5.49%)
Dec 26, 2018
0.0900
0.1070
0.0800
0.0948
240,275
-0.00(-3.46%)
Dec 24, 2018
0.0945
0.1040
0.0800
0.0982
111,300
+0.01(+9.11%)
Dec 21, 2018
0.0900
0.1010
0.0870
0.0900
73,200
-0.01(-12.37%)
Dec 20, 2018
0.0900
0.1027
0.0860
0.1027
127,543
+0.01(+14.75%)
Dec 19, 2018
0.1000
0.1090
0.0850
0.0895
107,451
-0.01(-10.50%)
Dec 18, 2018
0.1000
0.1000
0.0916
0.1000
23,200
+0.00(+0.00%)
Dec 17, 2018
0.1066
0.1066
0.0916
0.1000
120,373
-0.02(-15.18%)
Dec 14, 2018
0.1030
0.1250
0.1030
0.1179
46,800
+0.01(+6.99%)
Dec 13, 2018
0.1232
0.1240
0.1102
0.1102
26,575
+0.00(+0.18%)
Dec 12, 2018
0.1050
0.1154
0.1000
0.1100
71,200
+0.01(+10.00%)
Dec 11, 2018
0.1150
0.1150
0.0910
0.1000
369,508
-0.01(-9.09%)
Dec 10, 2018
0.1255
0.1270
0.1000
0.1100
138,399
-0.01(-11.43%)
Dec 07, 2018
0.1200
0.1250
0.1147
0.1242
45,600
+0.00(+0.49%)
Dec 06, 2018
0.1080
0.1258
0.1069
0.1236
170,515
+0.02(+18.39%)
Dec 04, 2018
0.0956
0.1044
0.0900
0.1044
399,000
+0.01(+16.00%)
Dec 03, 2018
0.0900
0.0900
0.0850
0.0900
204,300
+0.00(+0.00%)
Nov 30, 2018
0.1050
0.1050
0.0810
0.0900
935,400
-0.01(-10.36%)
Nov 29, 2018
0.1112
0.1150
0.0998
0.1004
256,500
-0.01(-6.43%)
Nov 28, 2018
0.1150
0.1200
0.1025
0.1073
95,610
+0.00(+0.28%)
Nov 27, 2018
0.1220
0.1220
0.1070
0.1070
161,973
-0.01(-10.83%)
Nov 26, 2018
0.1221
0.1306
0.1151
0.1200
167,287
-0.01(-7.69%)
Nov 23, 2018
0.1300
0.1300
0.1249
0.1300
29,600
+0.00(+2.28%)
Nov 21, 2018
0.1271
0.1271
0.1271
0
-0.00(-0.70%)
Nov 20, 2018
0.1337
0.1337
0.1200
0.1280
119,538
-0.01(-3.76%)
Nov 19, 2018
0.1300
0.1346
0.1300
0.1330
266,548
-0.00(-1.12%)
Nov 16, 2018
0.1260
0.1345
0.1260
0.1345
58,200
+0.00(+3.46%)
Nov 15, 2018
0.1330
0.1330
0.1300
0.1300
154,841
+0.00(+0.00%)
Nov 14, 2018
0.1305
0.1305
0.1300
0.1300
26,900
-0.01(-6.34%)
Nov 13, 2018
0.1300
0.1389
0.1300
0.1388
39,210
+0.00(+0.58%)
Nov 12, 2018
0.1400
0.1400
0.1300
0.1380
113,725
-0.00(-1.78%)
Nov 09, 2018
0.1400
0.1500
0.1400
0.1405
131,200
-0.00(-1.75%)
Nov 08, 2018
0.1490
0.1571
0.1406
0.1430
412,027
-0.00(-2.32%)
Nov 07, 2018
0.1127
0.1600
0.1127
0.1464
313,518
+0.01(+7.65%)
Nov 05, 2018
0.1360
0.1360
0.1360
0
+0.00(+3.03%)
Nov 02, 2018
0.1395
0.1395
0.1320
0.1320
67,500
+0.00(+1.54%)
Nov 01, 2018
0.1378
0.1390
0.1300
0.1300
127,300
+0.00(+1.01%)
Oct 31, 2018
0.1335
0.1350
0.1287
0.1287
45,400
-0.00(-2.50%)
Oct 30, 2018
0.1400
0.1420
0.1259
0.1320
152,310
-0.01(-5.04%)
Oct 29, 2018
0.1270
0.1400
0.1270
0.1390
101,178
+0.01(+10.76%)
Oct 26, 2018
0.1312
0.1350
0.1210
0.1255
62,100
-0.01(-5.00%)
Oct 25, 2018
0.1291
0.1330
0.1240
0.1321
113,248
-0.00(-1.42%)
Oct 24, 2018
0.1439
0.1439
0.1295
0.1340
124,356
-0.01(-4.29%)
Oct 23, 2018
0.1350
0.1400
0.1323
0.1400
31,557
+0.00(+1.74%)
Oct 22, 2018
0.1317
0.1410
0.1291
0.1376
129,544
+0.01(+5.85%)
Oct 19, 2018
0.1337
0.1375
0.1300
0.1300
74,500
+0.00(+0.00%)
Oct 18, 2018
0.1359
0.1410
0.1282
0.1300
150,951
-0.00(-1.89%)
Oct 17, 2018
0.1300
0.1399
0.1288
0.1325
172,123
-0.01(-4.68%)
Oct 16, 2018
0.1350
0.1417
0.1300
0.1390
200,600
-0.00(-0.50%)
Oct 15, 2018
0.1405
0.1405
0.1328
0.1397
91,828
-0.00(-0.21%)
Oct 12, 2018
0.1490
0.1491
0.1382
0.1400
45,600
+0.00(+0.07%)
Oct 11, 2018
0.1300
0.1450
0.1300
0.1399
239,266
+0.00(+2.87%)
Oct 10, 2018
0.1550
0.1550
0.1360
0.1360
94,017
+0.00(+0.00%)
Oct 09, 2018
0.1500
0.1500
0.1360
0.1360
165,819
-0.02(-11.69%)
Oct 08, 2018
0.1465
0.1540
0.1465
0.1540
139,050
+0.01(+6.28%)
Oct 05, 2018
0.1449
0.1455
0.1400
0.1449
54,200
+0.01(+8.22%)
Oct 04, 2018
0.1457
0.1465
0.1339
0.1339
116,375
-0.01(-3.67%)
Oct 03, 2018
0.1430
0.1463
0.1360
0.1390
137,300
-0.00(-0.36%)
Oct 02, 2018
0.1523
0.1540
0.1395
0.1395
124,975
-0.01(-6.38%)
Oct 01, 2018
0.1400
0.1490
0.1300
0.1490
246,965
+0.01(+4.20%)
Sep 28, 2018
0.1494
0.1520
0.1430
0.1430
60,100
-0.00(-0.69%)
Sep 27, 2018
0.1430
0.1490
0.1410
0.1440
123,598
-0.00(-1.50%)
Sep 26, 2018
0.1609
0.1609
0.1401
0.1462
68,300
-0.01(-4.19%)
Sep 25, 2018
0.1492
0.1550
0.1492
0.1526
24,175
-0.00(-0.39%)
Sep 24, 2018
0.1491
0.1560
0.1488
0.1532
76,710
+0.00(+2.75%)
Sep 21, 2018
0.1535
0.1560
0.1491
0.1491
47,600
-0.00(-1.06%)
Sep 20, 2018
0.1570
0.1590
0.1450
0.1507
131,657
+0.01(+3.93%)
Sep 19, 2018
0.1484
0.1580
0.1449
0.1450
20,100
-0.00(-2.23%)
Sep 18, 2018
0.1650
0.1700
0.1483
0.1483
94,950
-0.02(-9.68%)
Sep 17, 2018
0.1590
0.1700
0.1480
0.1642
129,700
+0.00(+2.63%)
Sep 14, 2018
0.1524
0.1650
0.1500
0.1600
134,100
+0.00(+0.00%)
Sep 13, 2018
0.1600
0.1600
0.1500
0.1600
40,870
+0.00(+1.91%)
Sep 12, 2018
0.1396
0.1570
0.1358
0.1570
31,100
+0.01(+3.97%)
Sep 11, 2018
0.1370
0.1542
0.1370
0.1510
100,569
+0.01(+6.04%)
Sep 10, 2018
0.1510
0.1549
0.1420
0.1424
34,782
-0.01(-5.07%)
Sep 07, 2018
0.1550
0.1550
0.1450
0.1500
106,400
-0.01(-3.23%)
Sep 06, 2018
0.1593
0.1618
0.1500
0.1550
35,909
-0.00(-1.08%)
Sep 05, 2018
0.1560
0.1612
0.1550
0.1567
109,128
-0.00(-2.06%)
Sep 04, 2018
0.1600
0.1600
0.1540
0.1600
74,286
+0.00(+0.00%)
Aug 31, 2018
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Aug 30, 2018
0.1600
0.1722
0.1540
0.1600
103,495
-0.01(-6.38%)
Aug 29, 2018
0.1730
0.1750
0.1600
0.1709
128,550
+0.00(+0.53%)
Aug 28, 2018
0.1730
0.1790
0.1688
0.1700
49,790
-0.00(-2.75%)
Aug 27, 2018
0.1695
0.1770
0.1677
0.1748
60,150
-0.00(-0.11%)
Aug 24, 2018
0.1743
0.1750
0.1611
0.1750
80,000
+0.00(+2.52%)
Aug 23, 2018
0.1609
0.1707
0.1575
0.1707
137,073
+0.01(+6.69%)
Aug 22, 2018
0.1555
0.1674
0.1531
0.1600
49,150
+0.01(+3.49%)
Aug 21, 2018
0.1592
0.1600
0.1430
0.1546
80,660
+0.00(+3.07%)
Aug 20, 2018
0.1626
0.1626
0.1450
0.1500
141,070
-0.01(-7.86%)
Aug 17, 2018
0.1550
0.1660
0.1520
0.1628
83,100
-0.00(-2.46%)
Aug 16, 2018
0.1700
0.1750
0.1600
0.1669
53,025
-0.00(-1.82%)
Aug 15, 2018
0.1650
0.1700
0.1530
0.1700
45,316
+0.01(+5.59%)
Aug 14, 2018
0.1600
0.1662
0.1500
0.1610
146,256
-0.01(-4.73%)
Aug 13, 2018
0.1720
0.1720
0.1610
0.1690
43,800
-0.00(-0.59%)
Aug 10, 2018
0.1871
0.1897
0.1661
0.1700
81,700
-0.01(-5.56%)
Aug 09, 2018
0.1750
0.1920
0.1700
0.1800
72,119
-0.01(-4.76%)
Aug 08, 2018
0.1878
0.1930
0.1710
0.1890
206,025
-0.00(-0.37%)
Aug 07, 2018
0.1910
0.1950
0.1765
0.1897
265,350
-0.00(-1.20%)
Aug 06, 2018
0.1760
0.1920
0.1760
0.1920
105,350
+0.01(+5.49%)
Aug 03, 2018
0.1706
0.1860
0.1706
0.1820
82,300
+0.01(+7.06%)
Aug 02, 2018
0.1770
0.1770
0.1601
0.1700
16,457
+0.00(+0.00%)
Aug 01, 2018
0.1755
0.1755
0.1590
0.1700
32,750
+0.01(+4.23%)
Jul 31, 2018
0.1700
0.1708
0.1631
0.1631
86,012
-0.01(-4.51%)
Jul 30, 2018
0.1650
0.1800
0.1650
0.1708
149,762
+0.01(+3.52%)
Jul 27, 2018
0.1580
0.1700
0.1580
0.1650
75,800
+0.00(+3.09%)
Jul 26, 2018
0.1475
0.1660
0.1475
0.1601
106,080
+0.01(+6.14%)
Jul 25, 2018
0.1413
0.1539
0.1377
0.1508
52,874
+0.00(+1.21%)
Jul 24, 2018
0.1400
0.1502
0.1400
0.1490
92,833
-0.00(-3.18%)
Jul 23, 2018
0.1470
0.1539
0.1470
0.1539
11,000
+0.01(+6.14%)
Jul 20, 2018
0.1525
0.1540
0.1450
0.1450
40,937
-0.01(-5.09%)
Jul 19, 2018
0.1400
0.1528
0.1400
0.1528
51,715
+0.01(+9.13%)
Jul 18, 2018
0.1509
0.1510
0.1400
0.1400
28,737
-0.01(-4.50%)
Jul 17, 2018
0.1450
0.1470
0.1400
0.1466
22,600
+0.00(+2.52%)
Jul 16, 2018
0.1460
0.1460
0.1430
0.1430
20,940
+0.00(+0.70%)
Jul 13, 2018
0.1499
0.1499
0.1380
0.1420
61,955
-0.01(-5.33%)
Jul 12, 2018
0.1519
0.1550
0.1424
0.1500
65,900
-0.00(-2.40%)
Jul 11, 2018
0.1500
0.1537
0.1430
0.1537
7,900
+0.00(+1.65%)
Jul 10, 2018
0.1580
0.1580
0.1500
0.1512
26,549
+0.00(+0.33%)
Jul 09, 2018
0.1430
0.1540
0.1410
0.1507
100,324
+0.01(+3.93%)
Jul 06, 2018
0.1437
0.1450
0.1380
0.1450
48,600
+0.01(+5.45%)
Jul 05, 2018
0.1340
0.1500
0.1340
0.1375
40,472
-0.01(-4.80%)
Jul 03, 2018
0.1444
0.1444
0.1444
0
+0.01(+11.10%)
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.