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

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 0.8000 0.8000 0.7723 0.7900 275,800 -0.00(-0.53%)
Mar 30, 2015 0.8000 0.8190 0.7900 0.7942 236,823 -0.00(-0.41%)
Mar 27, 2015 0.8100 0.8200 0.7927 0.7975 357,878 -0.02(-2.74%)
Mar 26, 2015 0.8200 0.8385 0.8102 0.8200 177,961 -0.01(-1.20%)
Mar 25, 2015 0.8287 0.8523 0.8000 0.8300 649,755 +0.02(+2.44%)
Mar 24, 2015 0.7950 0.8250 0.7950 0.8102 317,531 +0.01(+0.77%)
Mar 23, 2015 0.8002 0.8200 0.7956 0.8040 261,519 -0.01(-1.29%)
Mar 20, 2015 0.8100 0.8200 0.7901 0.8145 155,830 +0.02(+3.10%)
Mar 19, 2015 0.8300 0.8300 0.7700 0.7900 511,373 -0.04(-5.39%)
Mar 18, 2015 0.8200 0.8380 0.8053 0.8350 258,997 +0.02(+1.83%)
Mar 17, 2015 0.8018 0.8200 0.8014 0.8200 311,186 +0.01(+1.23%)
Mar 16, 2015 0.8100 0.8249 0.8030 0.8100 485,573 -0.01(-1.76%)
Mar 13, 2015 0.8400 0.8400 0.8100 0.8245 561,661 -0.01(-1.16%)
Mar 12, 2015 0.8200 0.8360 0.8200 0.8342 192,301 +0.01(+1.72%)
Mar 11, 2015 0.8117 0.8300 0.8115 0.8201 258,267 -0.00(-0.53%)
Mar 10, 2015 0.8510 0.8524 0.8105 0.8245 552,718 -0.03(-3.00%)
Mar 09, 2015 0.8650 0.8764 0.8500 0.8500 438,578 -0.02(-1.73%)
Mar 06, 2015 0.8900 0.8974 0.8600 0.8650 644,238 -0.02(-1.70%)
Mar 05, 2015 0.8700 0.8989 0.8700 0.8800 284,658 +0.00(+0.02%)
Mar 04, 2015 0.9000 0.8855 0.8700 0.8798 640,286 -0.01(-0.64%)
Mar 03, 2015 0.8843 0.9000 0.8816 0.8855 226,569 -0.00(-0.39%)
Mar 02, 2015 0.9000 0.9100 0.8800 0.8890 286,140 -0.00(-0.20%)
Feb 27, 2015 0.9000 0.9000 0.8800 0.8908 185,467 +0.00(+0.19%)
Feb 26, 2015 0.9100 0.9100 0.8748 0.8891 333,393 -0.03(-3.35%)
Feb 25, 2015 0.8900 0.9199 0.8800 0.9199 461,357 +0.02(+2.21%)
Feb 24, 2015 0.9100 0.9100 0.8900 0.9000 303,753 +0.00(+0.00%)
Feb 23, 2015 0.9200 0.9200 0.8722 0.9000 495,557 -0.00(-0.46%)
Feb 20, 2015 0.9400 0.9400 0.9000 0.9042 673,995 -0.03(-2.77%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9300 254,450 -0.03(-3.12%)
Feb 18, 2015 0.9600 0.9700 0.9302 0.9600 563,171 +0.01(+0.61%)
Feb 17, 2015 0.9300 0.9800 0.9300 0.9542 1,449,345 +0.02(+2.60%)
Feb 13, 2015 0.9300 0.9300 0.9300 0.9300 200,000 +0.02(+1.78%)
Feb 12, 2015 0.9200 0.9400 0.9100 0.9137 342,119 +0.00(+0.13%)
Feb 11, 2015 0.9000 0.9224 0.8900 0.9125 382,457 +0.01(+1.39%)
Feb 10, 2015 0.9200 0.9200 0.8921 0.9000 412,753 -0.00(-0.45%)
Feb 09, 2015 0.9300 0.9300 0.9000 0.9041 401,486 -0.01(-0.65%)
Feb 06, 2015 0.9300 0.9300 0.8918 0.9100 668,901 -0.00(-0.18%)
Feb 05, 2015 0.8721 0.9200 0.8721 0.9116 642,312 +0.02(+2.43%)
Feb 04, 2015 0.9000 0.9200 0.8400 0.8900 250,529 +0.00(+0.11%)
Feb 03, 2015 0.8700 0.8941 0.8700 0.8890 380,713 +0.02(+2.33%)
Feb 02, 2015 0.8450 0.8800 0.8450 0.8688 451,942 +0.01(+1.61%)
Jan 30, 2015 0.8550 0.8700 0.8412 0.8550 248,969 +0.01(+0.59%)
Jan 29, 2015 0.8900 0.8900 0.8303 0.8500 535,439 -0.01(-0.93%)
Jan 28, 2015 0.8800 0.8939 0.8580 0.8580 224,388 -0.02(-2.50%)
Jan 27, 2015 0.8900 0.9086 0.8800 0.8800 636,712 +0.00(+0.00%)
Jan 26, 2015 0.8700 0.9000 0.8700 0.8800 558,876 +0.02(+2.33%)
Jan 23, 2015 0.8700 0.8774 0.8600 0.8600 523,785 -0.02(-2.27%)
Jan 22, 2015 0.9100 0.9100 0.8731 0.8800 234,377 +0.00(+0.00%)
Jan 21, 2015 0.9199 0.9199 0.8717 0.8800 269,530 -0.01(-0.85%)
Jan 20, 2015 0.9000 0.9200 0.8800 0.8875 542,153 -0.01(-1.39%)
Jan 16, 2015 0.8800 0.9199 0.8623 0.9000 450,175 +0.02(+2.27%)
Jan 15, 2015 0.8800 0.9037 0.8700 0.8800 366,245 -0.01(-1.12%)
Jan 14, 2015 0.9016 0.9046 0.8510 0.8900 1,235,293 -0.06(-6.24%)
Jan 13, 2015 0.9400 0.9500 0.9000 0.9492 617,286 -0.00(-0.08%)
Jan 12, 2015 0.9500 0.9500 0.9000 0.9500 773,687 +0.00(+0.00%)
Jan 09, 2015 0.9800 0.9800 0.9340 0.9500 201,116 -0.02(-2.06%)
Jan 08, 2015 0.9500 0.9773 0.9433 0.9700 322,423 +0.02(+2.11%)
Jan 07, 2015 0.9292 0.9500 0.9220 0.9500 721,949 +0.02(+2.15%)
Jan 06, 2015 0.9300 0.9498 0.9205 0.9300 510,951 +0.00(+0.00%)
Jan 05, 2015 0.9777 1.000 0.9300 0.9300 654,656 -0.06(-6.06%)
Jan 02, 2015 0.9531 0.9970 0.9488 0.9900 467,304 +0.06(+6.45%)
Dec 31, 2014 0.9400 0.9300 0.9300 0.9300 712,100 -0.02(-2.11%)
Dec 30, 2014 0.9700 0.9700 0.9500 0.9500 1,610,281 -0.02(-1.91%)
Dec 29, 2014 0.9900 0.9900 0.9685 0.9685 382,422 +0.01(+0.56%)
Dec 26, 2014 0.9750 0.9900 0.9631 0.9631 323,579 -0.03(-2.72%)
Dec 24, 2014 1.000 0.9900 0.9900 0.9900 144,300 -0.01(-1.00%)
Dec 23, 2014 0.9791 1.000 0.9700 1.000 402,589 +0.00(+0.10%)
Dec 22, 2014 1.010 1.020 0.9725 0.9990 453,599 -0.00(-0.10%)
Dec 19, 2014 0.9900 1.020 0.9800 1.000 399,043 +0.02(+2.04%)
Dec 18, 2014 0.9800 1.020 0.9800 0.9800 482,681 +0.00(+0.41%)
Dec 17, 2014 0.9400 1.000 0.9200 0.9760 477,787 +0.03(+2.74%)
Dec 16, 2014 0.9500 0.9500 0.9200 0.9500 701,299 -0.02(-2.06%)
Dec 15, 2014 0.9600 0.9700 0.9300 0.9700 607,203 +0.01(+1.15%)
Dec 12, 2014 0.9500 0.9700 0.9500 0.9590 519,610 -0.02(-1.55%)
Dec 11, 2014 0.9450 0.9741 0.9450 0.9741 523,290 +0.02(+2.54%)
Dec 10, 2014 1.000 1.000 0.9500 0.9500 581,069 -0.04(-4.04%)
Dec 09, 2014 0.9700 0.9900 0.9650 0.9900 420,179 +0.00(+0.00%)
Dec 08, 2014 1.010 1.010 0.9600 0.9900 524,617 -0.01(-1.00%)
Dec 05, 2014 0.9800 1.010 0.9700 1.000 328,171 +0.02(+2.04%)
Dec 04, 2014 1.010 1.010 0.9800 0.9800 261,138 -0.02(-2.00%)
Dec 03, 2014 0.9700 1.000 0.9700 1.000 745,904 +0.02(+2.10%)
Dec 02, 2014 0.9800 1.000 0.9700 0.9794 611,005 -0.01(-1.07%)
Dec 01, 2014 1.010 1.020 0.9800 0.9900 718,939 -0.03(-2.94%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
Nov 03, 2014 0.9300 0.9400 0.9092 0.9300 984,003 -0.00(-0.05%)
Oct 31, 2014 0.9200 0.9400 0.9200 0.9305 382,633 -0.01(-1.01%)
Oct 30, 2014 0.9700 0.9700 0.9366 0.9400 481,062 -0.03(-2.81%)
Oct 29, 2014 0.9679 0.9800 0.9609 0.9672 226,772 +0.01(+0.54%)
Oct 28, 2014 0.9400 0.9740 0.9400 0.9620 467,983 +0.02(+2.26%)
Oct 27, 2014 0.9600 0.9600 0.9400 0.9407 321,798 -0.02(-2.01%)
Oct 24, 2014 1.000 1.000 0.9600 0.9600 539,166 -0.04(-3.59%)
Oct 23, 2014 0.9700 0.9977 0.9700 0.9957 351,505 +0.02(+1.60%)
Oct 22, 2014 1.010 1.010 0.9725 0.9800 613,856 -0.03(-2.97%)
Oct 21, 2014 1.030 1.040 1.020 1.010 410,509 -0.01(-0.98%)
Oct 20, 2014 0.9900 1.030 0.9900 1.020 502,763 +0.04(+3.56%)
Oct 17, 2014 0.9800 1.010 0.9699 0.9849 825,035 +0.02(+1.96%)
Oct 16, 2014 0.9140 0.9895 0.9000 0.9660 981,584 +0.05(+5.00%)
Oct 15, 2014 0.9700 0.9700 0.9200 0.9200 1,538,131 -0.05(-5.15%)
Oct 14, 2014 0.9600 0.9850 0.9495 0.9700 873,747 +0.00(+0.50%)
Oct 13, 2014 0.9817 0.9817 0.9610 0.9652 438,402 -0.02(-2.21%)
Oct 10, 2014 1.020 1.020 0.9705 0.9870 1,192,042 -0.02(-2.28%)
Oct 09, 2014 1.020 1.030 1.020 1.010 648,513 -0.01(-0.98%)
Oct 08, 2014 1.050 1.060 1.010 1.020 1,070,913 -0.04(-3.77%)
Oct 07, 2014 1.080 1.080 1.050 1.060 423,680 -0.02(-1.85%)
Oct 06, 2014 1.080 1.090 1.070 1.080 455,175 +0.02(+1.89%)
Oct 03, 2014 1.080 1.090 1.060 1.060 419,106 -0.02(-1.85%)
Oct 02, 2014 1.090 1.100 1.050 1.080 1,762,850 -0.01(-0.92%)
Oct 01, 2014 1.140 1.140 1.080 1.090 1,354,959 -0.05(-4.39%)
Sep 30, 2014 1.140 1.160 1.130 1.140 243,673 -0.01(-0.87%)
Sep 29, 2014 1.160 1.160 1.130 1.150 1,053,886 -0.01(-0.86%)
Sep 26, 2014 1.170 1.170 1.150 1.160 636,530 -0.02(-1.69%)
Sep 25, 2014 1.170 1.180 1.160 1.180 594,143 -0.02(-1.67%)
Sep 24, 2014 1.170 1.200 1.160 1.200 507,195 +0.03(+2.56%)
Sep 23, 2014 1.170 1.190 1.160 1.170 1,150,773 -0.02(-1.68%)
Sep 22, 2014 1.240 1.240 1.180 1.190 753,367 -0.06(-4.80%)
Sep 19, 2014 1.240 1.270 1.210 1.250 902,559 +0.00(+0.00%)
Sep 18, 2014 1.250 1.260 1.240 1.250 292,455 +0.01(+0.81%)
Sep 17, 2014 1.240 1.260 1.220 1.240 919,801 +0.01(+0.81%)
Sep 16, 2014 1.200 1.230 1.200 1.230 563,502 +0.02(+1.65%)
Sep 15, 2014 1.220 1.230 1.200 1.210 298,683 -0.01(-0.82%)
Sep 12, 2014 1.220 1.260 1.210 1.220 368,558 +0.00(+0.00%)
Sep 11, 2014 1.220 1.230 1.210 1.220 363,997 +0.00(+0.00%)
Sep 10, 2014 1.220 1.240 1.210 1.220 324,807 -0.01(-0.81%)
Sep 09, 2014 1.240 1.250 1.210 1.230 808,563 -0.02(-1.60%)
Sep 08, 2014 1.270 1.280 1.230 1.250 1,426,689 -0.03(-2.34%)
Sep 05, 2014 1.300 1.310 1.260 1.280 656,749 -0.02(-1.54%)
Sep 04, 2014 1.340 1.330 1.280 1.300 733,576 -0.03(-2.26%)
Sep 03, 2014 1.310 1.343 1.310 1.330 380,768 +0.02(+1.53%)
Sep 02, 2014 1.350 1.360 1.310 1.310 220,633 -0.05(-3.68%)
Aug 29, 2014 1.320 1.360 1.360 1.360 398,400 +0.03(+2.26%)
Aug 28, 2014 1.330 1.350 1.330 1.330 341,142 +0.00(+0.00%)
Aug 27, 2014 1.340 1.350 1.330 1.330 315,533 -0.01(-0.75%)
Aug 26, 2014 1.320 1.350 1.320 1.340 248,121 +0.01(+0.75%)
Aug 25, 2014 1.320 1.330 1.310 1.330 193,756 +0.01(+0.76%)
Aug 22, 2014 1.300 1.330 1.300 1.320 328,519 +0.01(+0.76%)
Aug 21, 2014 1.320 1.330 1.300 1.310 552,611 -0.02(-1.50%)
Aug 20, 2014 1.340 1.370 1.320 1.330 513,889 -0.02(-1.48%)
Aug 19, 2014 1.320 1.360 1.290 1.350 782,870 +0.04(+3.05%)
Aug 18, 2014 1.290 1.330 1.280 1.310 1,080,363 +0.02(+1.55%)
Aug 15, 2014 1.310 1.320 1.270 1.290 423,822 -0.02(-1.53%)
Aug 14, 2014 1.290 1.320 1.280 1.310 571,939 +0.03(+2.34%)
Aug 13, 2014 1.250 1.290 1.250 1.280 404,171 +0.03(+2.40%)
Aug 12, 2014 1.250 1.270 1.250 1.250 332,255 +0.00(+0.00%)
Aug 11, 2014 1.260 1.280 1.250 1.250 351,407 -0.01(-0.79%)
Aug 08, 2014 1.260 1.260 1.230 1.260 516,806 +0.00(+0.00%)
Aug 07, 2014 1.280 1.290 1.230 1.260 1,705,887 -0.04(-3.08%)
Aug 06, 2014 1.290 1.310 1.280 1.300 971,997 +0.01(+0.78%)
Aug 05, 2014 1.270 1.300 1.270 1.290 867,416 +0.02(+1.57%)
Aug 04, 2014 1.290 1.290 1.250 1.270 737,720 -0.02(-1.55%)
Aug 01, 2014 1.320 1.350 1.290 1.290 896,912 -0.02(-1.53%)
Jul 31, 2014 1.330 1.350 1.290 1.310 1,436,257 -0.03(-2.24%)
Jul 30, 2014 1.360 1.380 1.330 1.340 880,419 -0.02(-1.47%)
Jul 29, 2014 1.330 1.410 1.330 1.360 892,471 +0.03(+2.26%)
Jul 28, 2014 1.350 1.370 1.310 1.330 1,197,345 -0.02(-1.48%)
Jul 25, 2014 1.310 1.360 1.310 1.350 583,128 +0.04(+3.05%)
Jul 24, 2014 1.340 1.360 1.300 1.310 512,390 -0.03(-2.24%)
Jul 23, 2014 1.340 1.390 1.330 1.340 961,105 +0.01(+0.75%)
Jul 22, 2014 1.390 1.400 1.320 1.330 1,522,413 -0.04(-2.92%)
Jul 21, 2014 1.300 1.380 1.300 1.370 1,061,110 +0.05(+3.79%)
Jul 18, 2014 1.280 1.330 1.270 1.320 711,454 +0.03(+2.33%)
Jul 17, 2014 1.300 1.320 1.270 1.290 1,747,309 -0.01(-0.77%)
Jul 16, 2014 1.220 1.320 1.220 1.300 1,283,828 +0.09(+7.44%)
Jul 15, 2014 1.250 1.250 1.200 1.210 1,142,042 -0.04(-3.20%)
Jul 14, 2014 1.260 1.280 1.240 1.250 444,685 +0.00(+0.00%)
Jul 11, 2014 1.250 1.260 1.240 1.250 289,194 +0.01(+0.81%)
Jul 10, 2014 1.280 1.280 1.230 1.240 772,197 -0.04(-3.13%)
Jul 09, 2014 1.310 1.310 1.260 1.280 598,449 -0.03(-2.29%)
Jul 08, 2014 1.310 1.320 1.270 1.310 1,437,026 +0.00(+0.00%)
Jul 07, 2014 1.320 1.350 1.310 1.310 626,465 -0.04(-2.96%)
Jul 03, 2014 1.320 1.350 1.350 1.350 338,700 +0.03(+2.27%)
Jul 02, 2014 1.290 1.340 1.280 1.320 1,614,137 +0.04(+3.13%)
Jul 01, 2014 1.220 1.290 1.220 1.280 422,671 +0.05(+4.07%)
Jun 30, 2014 1.220 1.270 1.220 1.230 514,068 -0.01(-0.81%)
Jun 27, 2014 1.210 1.240 1.210 1.240 464,850 +0.02(+1.64%)
Jun 26, 2014 1.220 1.230 1.200 1.220 316,158 +0.00(+0.00%)
Jun 25, 2014 1.210 1.230 1.200 1.220 296,834 +0.02(+1.67%)
Jun 24, 2014 1.230 1.240 1.200 1.200 262,749 -0.03(-2.44%)
Jun 23, 2014 1.250 1.250 1.220 1.230 258,126 +0.00(+0.00%)
Jun 20, 2014 1.250 1.260 1.220 1.230 226,377 +0.00(+0.00%)
Jun 19, 2014 1.260 1.260 1.220 1.230 515,844 -0.03(-2.38%)
Jun 18, 2014 1.300 1.300 1.255 1.260 402,932 -0.02(-1.56%)
Jun 17, 2014 1.230 1.290 1.210 1.280 878,286 +0.05(+4.07%)
Jun 16, 2014 1.230 1.250 1.200 1.230 382,747 +0.00(+0.00%)
Jun 13, 2014 1.170 1.230 1.170 1.230 485,751 +0.06(+5.13%)
Jun 12, 2014 1.200 1.200 1.170 1.170 262,152 -0.01(-0.85%)
Jun 11, 2014 1.180 1.190 1.170 1.180 296,404 -0.01(-0.84%)
Jun 10, 2014 1.190 1.200 1.180 1.190 331,622 +0.01(+0.85%)
Jun 06, 2014 1.180 1.180 1.160 1.180 304,389 +0.01(+0.85%)
Jun 05, 2014 1.180 1.190 1.160 1.170 403,403 -0.01(-0.85%)
Jun 04, 2014 1.190 1.210 1.160 1.180 546,215 +0.00(+0.00%)
Jun 03, 2014 1.220 1.220 1.180 1.180 595,525 -0.02(-1.67%)
Jun 02, 2014 1.230 1.240 1.180 1.200 449,275 -0.03(-2.44%)
May 30, 2014 1.220 1.240 1.200 1.230 523,929 +0.00(+0.00%)
May 29, 2014 1.260 1.260 1.220 1.230 721,685 -0.02(-1.60%)
May 28, 2014 1.270 1.270 1.230 1.250 908,612 +0.00(+0.00%)
May 27, 2014 1.220 1.270 1.220 1.250 1,183,723 +0.06(+5.04%)
May 23, 2014 1.170 1.190 1.190 1.190 819,400 +0.03(+2.59%)
May 22, 2014 1.160 1.190 1.150 1.160 485,131 +0.00(+0.00%)
May 21, 2014 1.160 1.180 1.150 1.160 669,613 +0.01(+0.87%)
May 20, 2014 1.200 1.220 1.150 1.150 1,044,172 -0.05(-4.17%)
May 19, 2014 1.170 1.220 1.160 1.200 546,620 +0.04(+3.45%)
May 16, 2014 1.200 1.200 1.160 1.160 988,708 -0.04(-3.33%)
May 15, 2014 1.190 1.220 1.160 1.200 883,027 +0.01(+0.84%)
May 14, 2014 1.250 1.250 1.180 1.190 930,821 -0.05(-4.03%)
May 13, 2014 1.230 1.250 1.200 1.240 1,087,305 +0.02(+1.64%)
May 12, 2014 1.190 1.230 1.160 1.220 929,705 +0.02(+1.67%)
May 09, 2014 1.170 1.200 1.140 1.200 1,420,252 +0.02(+1.69%)
May 08, 2014 1.200 1.220 1.180 1.180 1,558,746 -0.04(-3.28%)
May 07, 2014 1.240 1.280 1.190 1.220 1,567,855 -0.03(-2.40%)
May 06, 2014 1.290 1.294 1.240 1.250 885,457 -0.05(-3.85%)
May 05, 2014 1.300 1.321 1.290 1.300 369,486 -0.02(-1.52%)
May 02, 2014 1.320 1.340 1.290 1.320 731,352 +0.00(+0.00%)
May 01, 2014 1.370 1.380 1.310 1.320 753,912 -0.05(-3.65%)
Apr 30, 2014 1.280 1.370 1.280 1.370 861,927 +0.06(+4.58%)
Apr 29, 2014 1.330 1.350 1.280 1.310 1,135,716 -0.03(-2.24%)
Apr 28, 2014 1.400 1.410 1.310 1.340 1,632,327 -0.07(-4.96%)
Apr 25, 2014 1.450 1.470 1.410 1.410 831,548 -0.04(-2.76%)
Apr 24, 2014 1.490 1.490 1.450 1.450 511,348 -0.02(-1.36%)
Apr 23, 2014 1.450 1.490 1.440 1.470 657,588 +0.00(+0.00%)
Apr 22, 2014 1.530 1.530 1.470 1.470 438,117 -0.04(-2.65%)
Apr 21, 2014 1.500 1.545 1.470 1.510 457,399 +0.01(+0.67%)
Apr 17, 2014 1.470 1.500 1.500 1.500 372,600 +0.03(+2.04%)
Apr 16, 2014 1.470 1.500 1.465 1.470 275,811 +0.00(+0.00%)
Apr 15, 2014 1.510 1.518 1.450 1.470 1,171,964 -0.04(-2.65%)
Apr 14, 2014 1.520 1.558 1.500 1.510 852,439 -0.01(-0.66%)
Apr 11, 2014 1.500 1.530 1.500 1.520 514,865 +0.02(+1.33%)
Apr 10, 2014 1.520 1.560 1.500 1.500 702,854 -0.03(-1.96%)
Apr 09, 2014 1.520 1.550 1.505 1.530 990,209 +0.01(+0.66%)
Apr 08, 2014 1.500 1.550 1.500 1.520 599,113 +0.02(+1.33%)
Apr 07, 2014 1.560 1.590 1.500 1.500 1,976,095 -0.08(-5.06%)
Apr 04, 2014 1.560 1.630 1.560 1.580 959,566 +0.03(+1.94%)
Apr 03, 2014 1.580 1.590 1.550 1.550 642,229 -0.05(-3.13%)
Apr 02, 2014 1.560 1.600 1.560 1.600 713,432 +0.02(+1.27%)
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.