Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 0.3450 0.3540 0.3372 0.3510 155,599 +0.01(+3.85%)
Jun 30, 2014 0.3330 0.3380 0.3200 0.3380 124,659 +0.02(+6.42%)
Jun 27, 2014 0.3180 0.3320 0.2976 0.3176 212,845 +0.02(+6.61%)
Jun 26, 2014 0.3270 0.3270 0.2940 0.2979 59,100 -0.02(-5.67%)
Jun 25, 2014 0.3195 0.3200 0.3020 0.3158 70,500 -0.01(-2.83%)
Jun 24, 2014 0.3099 0.3300 0.3000 0.3250 144,770 +0.02(+5.52%)
Jun 23, 2014 0.3000 0.3080 0.2900 0.3080 163,800 +0.01(+4.41%)
Jun 20, 2014 0.2900 0.3100 0.2800 0.2950 289,649 +0.01(+3.51%)
Jun 19, 2014 0.2630 0.2900 0.2630 0.2850 219,360 +0.02(+8.78%)
Jun 18, 2014 0.2455 0.2630 0.2455 0.2620 84,600 +0.02(+9.17%)
Jun 17, 2014 0.2400 0.2500 0.2361 0.2400 35,800 -0.01(-2.04%)
Jun 16, 2014 0.2450 0.2580 0.2360 0.2450 80,849 -0.01(-5.04%)
Jun 13, 2014 0.2470 0.2580 0.2405 0.2580 111,841 +0.01(+4.45%)
Jun 12, 2014 0.2650 0.2650 0.2408 0.2470 143,491 -0.02(-6.79%)
Jun 11, 2014 0.2520 0.2700 0.2520 0.2650 95,719 +0.02(+6.00%)
Jun 10, 2014 0.2600 0.2600 0.2420 0.2500 101,386 -0.01(-3.10%)
Jun 06, 2014 0.2426 0.2640 0.2400 0.2580 193,668 +0.01(+4.50%)
Jun 05, 2014 0.2370 0.2500 0.2350 0.2469 189,449 +0.02(+7.35%)
Jun 04, 2014 0.2405 0.2455 0.2300 0.2300 71,470 -0.02(-7.07%)
Jun 03, 2014 0.2450 0.2510 0.2331 0.2475 31,030 -0.00(-1.39%)
Jun 02, 2014 0.2280 0.2550 0.2280 0.2510 110,201 +0.01(+3.25%)
May 30, 2014 0.2570 0.2570 0.2250 0.2431 113,730 +0.01(+3.45%)
May 29, 2014 0.2480 0.2500 0.2350 0.2350 181,566 -0.01(-2.08%)
May 28, 2014 0.2509 0.2540 0.2400 0.2400 791,571 -0.02(-5.88%)
May 27, 2014 0.2559 0.2650 0.2473 0.2550 263,395 -0.01(-2.30%)
May 23, 2014 0.2610 0.2610 0.2610 0 +0.00(+1.64%)
May 22, 2014 0.2790 0.2790 0.2500 0.2568 12,850 -0.00(-0.08%)
May 21, 2014 0.2890 0.2890 0.2570 0.2570 86,755 -0.01(-3.75%)
May 20, 2014 0.2700 0.2870 0.2591 0.2670 183,625 -0.00(-1.11%)
May 19, 2014 0.2830 0.2830 0.2700 0.2700 114,574 +0.00(+0.00%)
May 16, 2014 0.2700 0.2740 0.2599 0.2700 131,215 +0.00(+0.00%)
May 15, 2014 0.2750 0.2750 0.2430 0.2700 321,136 +0.01(+2.16%)
May 14, 2014 0.2990 0.2990 0.2643 0.2643 101,577 -0.04(-11.87%)
May 13, 2014 0.2900 0.3079 0.2799 0.2999 251,308 +0.02(+7.11%)
May 12, 2014 0.3110 0.3150 0.2800 0.2800 471,590 -0.03(-9.88%)
May 09, 2014 0.3203 0.3270 0.3100 0.3107 102,476 -0.01(-4.40%)
May 08, 2014 0.3299 0.3340 0.3203 0.3250 133,600 -0.01(-1.72%)
May 07, 2014 0.3430 0.3450 0.3307 0.3307 59,199 +0.00(+0.21%)
May 06, 2014 0.3450 0.3590 0.3300 0.3300 31,200 -0.01(-3.99%)
May 05, 2014 0.3640 0.3640 0.3410 0.3437 151,878 -0.02(-4.26%)
May 02, 2014 0.3385 0.3710 0.3380 0.3590 387,889 +0.02(+7.16%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.