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 )

2.140 +0.060 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2020 0.2210 0.2600 0.2158 0.2530 1,128,255 +0.03(+13.05%)
Mar 30, 2020 0.2168 0.2238 0.2000 0.2238 1,055,401 +0.02(+7.91%)
Mar 27, 2020 0.2200 0.2200 0.2020 0.2074 946,700 -0.01(-5.77%)
Mar 26, 2020 0.2300 0.2349 0.2082 0.2201 2,667,558 -0.03(-13.69%)
Mar 25, 2020 0.2330 0.2665 0.2160 0.2550 996,218 +0.01(+4.94%)
Mar 24, 2020 0.2100 0.2440 0.2110 0.2430 1,207,850 +0.02(+10.45%)
Mar 23, 2020 0.2100 0.2229 0.2026 0.2200 710,693 +0.00(+0.92%)
Mar 20, 2020 0.2100 0.2200 0.2100 0.2180 1,154,500 +0.00(+1.25%)
Mar 19, 2020 0.1900 0.2220 0.1900 0.2153 593,964 +0.02(+7.65%)
Mar 18, 2020 0.2200 0.2232 0.2000 0.2000 727,240 -0.03(-13.42%)
Mar 17, 2020 0.2400 0.2400 0.1950 0.2310 861,730 +0.01(+5.00%)
Mar 16, 2020 0.2311 0.2500 0.1912 0.2200 1,003,354 -0.03(-12.73%)
Mar 13, 2020 0.2310 0.2609 0.2310 0.2521 1,170,000 +0.01(+5.04%)
Mar 12, 2020 0.2100 0.2500 0.2028 0.2400 1,406,292 -0.04(-14.59%)
Mar 11, 2020 0.3000 0.3000 0.2610 0.2810 786,170 -0.02(-6.33%)
Mar 10, 2020 0.3800 0.3800 0.2846 0.3000 678,075 +0.00(+1.01%)
Mar 09, 2020 0.3200 0.3298 0.2900 0.2970 1,006,679 -0.04(-11.79%)
Mar 06, 2020 0.3300 0.3425 0.3200 0.3367 772,100 -0.01(-1.98%)
Mar 05, 2020 0.3551 0.3551 0.3341 0.3435 385,856 -0.01(-1.86%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3500 377,495 +0.00(+1.33%)
Mar 03, 2020 0.3617 0.3700 0.3204 0.3454 443,701 -0.01(-1.74%)
Mar 02, 2020 0.3800 0.3800 0.3477 0.3515 523,115 -0.01(-2.82%)
Feb 28, 2020 0.3300 0.3700 0.3100 0.3617 1,933,600 +0.03(+9.87%)
Feb 27, 2020 0.3210 0.3500 0.3203 0.3292 1,629,363 -0.02(-6.77%)
Feb 26, 2020 0.3400 0.3574 0.3301 0.3531 1,328,675 +0.00(+0.89%)
Feb 25, 2020 0.3687 0.3700 0.3476 0.3500 351,918 -0.02(-5.41%)
Feb 24, 2020 0.3800 0.3890 0.3601 0.3700 514,085 -0.01(-2.63%)
Feb 21, 2020 0.3700 0.3895 0.3700 0.3800 515,900 -0.01(-1.73%)
Feb 20, 2020 0.3741 0.3900 0.3700 0.3867 1,068,104 +0.01(+2.30%)
Feb 19, 2020 0.3900 0.3900 0.3600 0.3780 451,272 +0.02(+4.97%)
Feb 18, 2020 0.3800 0.3871 0.3573 0.3601 538,283 -0.02(-5.24%)
Feb 14, 2020 0.3694 0.3800 0.3576 0.3800 491,000 +0.01(+2.87%)
Feb 13, 2020 0.3700 0.3749 0.3650 0.3694 258,348 -0.01(-2.79%)
Feb 12, 2020 0.3500 0.3800 0.3500 0.3800 742,292 +0.02(+5.56%)
Feb 11, 2020 0.3400 0.3600 0.3400 0.3600 511,854 +0.01(+3.63%)
Feb 10, 2020 0.3605 0.3610 0.3431 0.3474 714,265 -0.01(-3.77%)
Feb 07, 2020 0.3646 0.3669 0.3500 0.3610 405,200 -0.00(-0.44%)
Feb 06, 2020 0.3800 0.3800 0.3558 0.3626 436,375 -0.01(-3.46%)
Feb 05, 2020 0.3600 0.3800 0.3511 0.3756 1,458,342 +0.02(+5.86%)
Feb 04, 2020 0.3500 0.3620 0.3437 0.3548 857,103 +0.01(+1.66%)
Feb 03, 2020 0.3543 0.3649 0.3429 0.3490 589,716 +0.01(+2.23%)
Jan 31, 2020 0.3539 0.3554 0.3210 0.3414 1,237,700 -0.01(-2.90%)
Jan 30, 2020 0.3540 0.3549 0.3366 0.3516 1,930,231 +0.00(+0.46%)
Jan 29, 2020 0.3750 0.3783 0.3500 0.3500 995,592 -0.03(-6.99%)
Jan 28, 2020 0.3836 0.3950 0.3610 0.3763 1,068,539 -0.01(-2.99%)
Jan 27, 2020 0.3900 0.3951 0.3729 0.3879 949,871 -0.00(-0.39%)
Jan 24, 2020 0.3900 0.3900 0.3810 0.3894 363,000 -0.00(-0.05%)
Jan 23, 2020 0.3942 0.3950 0.3808 0.3896 335,087 -0.00(-1.17%)
Jan 22, 2020 0.4000 0.4000 0.3871 0.3942 362,227 -0.00(-0.45%)
Jan 21, 2020 0.3909 0.3960 0.3871 0.3960 469,179 -0.00(-0.15%)
Jan 17, 2020 0.4000 0.4049 0.3903 0.3966 170,200 -0.00(-0.85%)
Jan 16, 2020 0.4000 0.4000 0.3900 0.4000 166,294 +0.01(+1.78%)
Jan 15, 2020 0.4000 0.4065 0.3930 0.3930 494,872 -0.01(-1.55%)
Jan 14, 2020 0.4000 0.4056 0.3971 0.3992 301,142 -0.00(-0.72%)
Jan 13, 2020 0.4090 0.4173 0.4002 0.4021 182,510 -0.01(-2.52%)
Jan 10, 2020 0.4067 0.4158 0.4052 0.4125 408,900 +0.00(+0.22%)
Jan 09, 2020 0.3972 0.4143 0.3972 0.4116 375,286 +0.00(+0.39%)
Jan 08, 2020 0.4000 0.4100 0.4000 0.4100 343,585 +0.01(+2.22%)
Jan 07, 2020 0.4040 0.4154 0.4011 0.4011 224,162 -0.01(-1.55%)
Jan 06, 2020 0.4040 0.4100 0.4040 0.4074 204,928 -0.00(-0.44%)
Jan 03, 2020 0.4100 0.4174 0.4060 0.4092 163,800 -0.00(-0.75%)
Jan 02, 2020 0.4113 0.4200 0.4065 0.4123 168,257 -0.00(-0.65%)
Dec 31, 2019 0.4161 0.4225 0.4048 0.4150 809,000 +0.00(+1.02%)
Dec 30, 2019 0.4100 0.4225 0.4100 0.4108 483,246 +0.00(+0.07%)
Dec 27, 2019 0.4120 0.4200 0.4039 0.4105 378,400 +0.00(+0.51%)
Dec 26, 2019 0.4110 0.4160 0.4020 0.4084 189,556 -0.00(-0.39%)
Dec 24, 2019 0.4000 0.4129 0.3950 0.4100 242,600 +0.01(+2.55%)
Dec 23, 2019 0.4000 0.4098 0.3869 0.3998 1,002,718 +0.00(+1.22%)
Dec 20, 2019 0.4050 0.4102 0.3950 0.3950 710,400 -0.01(-3.59%)
Dec 19, 2019 0.4200 0.4200 0.4000 0.4097 442,659 +0.01(+1.51%)
Dec 18, 2019 0.4100 0.4194 0.4001 0.4036 345,772 -0.01(-1.56%)
Dec 17, 2019 0.4000 0.4200 0.4000 0.4100 487,992 +0.00(+0.24%)
Dec 16, 2019 0.4000 0.4119 0.4000 0.4090 350,268 -0.00(-0.46%)
Dec 13, 2019 0.4000 0.4109 0.3840 0.4109 1,075,500 +0.01(+2.72%)
Dec 12, 2019 0.4000 0.4100 0.4000 0.4000 498,775 -0.00(-1.21%)
Dec 11, 2019 0.4000 0.4049 0.3960 0.4049 264,786 +0.00(+1.22%)
Dec 10, 2019 0.4100 0.4100 0.4000 0.4000 1,175,624 -0.01(-2.61%)
Dec 09, 2019 0.4250 0.4250 0.4081 0.4107 378,568 -0.01(-2.56%)
Dec 06, 2019 0.4100 0.4240 0.4100 0.4215 398,800 +0.01(+2.80%)
Dec 05, 2019 0.4200 0.4300 0.4100 0.4100 571,602 -0.01(-2.38%)
Dec 04, 2019 0.4200 0.4200 0.4150 0.4200 225,426 +0.00(+0.60%)
Dec 03, 2019 0.4169 0.4240 0.4122 0.4175 147,295 -0.00(-0.57%)
Dec 02, 2019 0.4200 0.4340 0.4011 0.4199 719,819 -0.01(-2.35%)
Nov 29, 2019 0.4372 0.4372 0.4200 0.4300 475,900 -0.01(-1.65%)
Nov 27, 2019 0.4250 0.4373 0.4209 0.4372 148,500 +0.01(+1.72%)
Nov 26, 2019 0.4205 0.4400 0.4200 0.4298 662,823 -0.01(-2.32%)
Nov 25, 2019 0.4400 0.4400 0.4300 0.4400 151,097 -0.00(-1.03%)
Nov 22, 2019 0.4300 0.4452 0.4262 0.4446 387,000 +0.02(+3.88%)
Nov 21, 2019 0.4450 0.4490 0.4208 0.4280 404,142 -0.02(-3.63%)
Nov 20, 2019 0.4300 0.4492 0.4295 0.4441 158,077 +0.01(+1.51%)
Nov 19, 2019 0.4387 0.4436 0.4294 0.4375 505,581 -0.00(-0.27%)
Nov 18, 2019 0.4450 0.4500 0.4387 0.4387 326,930 -0.01(-1.64%)
Nov 15, 2019 0.4500 0.4563 0.4400 0.4460 99,400 -0.01(-2.30%)
Nov 14, 2019 0.4460 0.4590 0.4420 0.4565 102,322 +0.01(+1.56%)
Nov 13, 2019 0.4451 0.4495 0.4443 0.4495 105,472 +0.00(+0.51%)
Nov 12, 2019 0.4510 0.4596 0.4400 0.4472 306,019 -0.00(-0.62%)
Nov 11, 2019 0.4600 0.4700 0.4500 0.4500 69,311 -0.01(-2.17%)
Nov 08, 2019 0.4601 0.4743 0.4585 0.4600 117,900 -0.00(-0.24%)
Nov 07, 2019 0.4700 0.4799 0.4602 0.4611 200,892 -0.01(-1.89%)
Nov 06, 2019 0.4800 0.4804 0.4621 0.4700 94,741 -0.00(-0.25%)
Nov 05, 2019 0.4700 0.4790 0.4638 0.4712 192,042 +0.00(+0.23%)
Nov 04, 2019 0.4600 0.4799 0.4554 0.4701 288,334 +0.01(+3.27%)
Nov 01, 2019 0.4700 0.4700 0.4543 0.4552 67,500 -0.00(-1.04%)
Oct 31, 2019 0.4700 0.4700 0.4530 0.4600 276,725 +0.01(+1.25%)
Oct 30, 2019 0.4700 0.4700 0.4519 0.4543 448,641 -0.01(-2.39%)
Oct 29, 2019 0.4600 0.4699 0.4600 0.4654 62,465 +0.00(+0.58%)
Oct 28, 2019 0.4690 0.4700 0.4627 0.4627 184,299 -0.01(-1.47%)
Oct 25, 2019 0.4750 0.4750 0.4600 0.4696 312,500 +0.01(+2.09%)
Oct 24, 2019 0.4700 0.4725 0.4600 0.4600 137,105 -0.01(-2.69%)
Oct 23, 2019 0.4620 0.4800 0.4620 0.4727 106,296 +0.01(+2.54%)
Oct 22, 2019 0.4732 0.4743 0.4610 0.4610 163,983 -0.01(-2.72%)
Oct 21, 2019 0.4750 0.4869 0.4722 0.4739 102,931 -0.01(-1.17%)
Oct 18, 2019 0.4869 0.4869 0.4715 0.4795 130,300 +0.00(+0.10%)
Oct 17, 2019 0.4722 0.4807 0.4700 0.4790 88,076 +0.01(+1.44%)
Oct 16, 2019 0.4700 0.4800 0.4500 0.4722 205,270 -0.00(-0.67%)
Oct 15, 2019 0.4736 0.4869 0.4736 0.4754 261,790 +0.00(+0.78%)
Oct 14, 2019 0.4700 0.4799 0.4650 0.4717 87,703 -0.01(-2.10%)
Oct 11, 2019 0.4899 0.4900 0.4817 0.4818 201,600 -0.01(-1.67%)
Oct 10, 2019 0.4800 0.4900 0.4700 0.4900 377,858 +0.02(+3.31%)
Oct 09, 2019 0.4604 0.4850 0.4604 0.4743 232,270 +0.00(+0.21%)
Oct 08, 2019 0.4610 0.4800 0.4610 0.4733 211,662 +0.00(+0.36%)
Oct 07, 2019 0.4800 0.4800 0.4712 0.4716 95,768 -0.01(-2.56%)
Oct 04, 2019 0.4700 0.4851 0.4700 0.4840 246,500 +0.01(+1.68%)
Oct 03, 2019 0.4600 0.4800 0.4501 0.4760 306,877 +0.01(+2.17%)
Oct 02, 2019 0.4700 0.4700 0.4569 0.4659 246,208 -0.00(-0.60%)
Oct 01, 2019 0.4505 0.4745 0.4505 0.4687 159,120 +0.02(+4.04%)
Sep 30, 2019 0.4900 0.4900 0.4505 0.4505 611,974 -0.04(-8.06%)
Sep 27, 2019 0.4997 0.4997 0.4866 0.4900 207,400 -0.00(-0.99%)
Sep 26, 2019 0.4800 0.5062 0.4800 0.4949 247,616 +0.01(+1.31%)
Sep 25, 2019 0.4700 0.5006 0.4700 0.4885 278,502 -0.02(-3.08%)
Sep 24, 2019 0.4964 0.5057 0.4901 0.5040 218,465 -0.00(-0.90%)
Sep 23, 2019 0.4825 0.5100 0.4812 0.5086 480,858 -0.00(-0.84%)
Sep 20, 2019 0.4777 0.5129 0.4589 0.5129 736,900 +0.04(+8.55%)
Sep 19, 2019 0.4700 0.4899 0.4700 0.4725 245,930 -0.01(-1.81%)
Sep 18, 2019 0.4830 0.4830 0.4750 0.4812 307,483 -0.00(-0.27%)
Sep 17, 2019 0.4730 0.4842 0.4590 0.4825 177,043 +0.01(+1.79%)
Sep 16, 2019 0.4807 0.4862 0.4522 0.4740 644,648 -0.00(-0.67%)
Sep 13, 2019 0.4987 0.4987 0.4750 0.4772 323,900 -0.01(-2.81%)
Sep 12, 2019 0.4899 0.5000 0.4899 0.4910 350,476 +0.00(+0.20%)
Sep 11, 2019 0.4800 0.4969 0.4650 0.4900 839,208 +0.01(+1.16%)
Sep 10, 2019 0.4625 0.4873 0.4575 0.4844 798,162 +0.02(+4.53%)
Sep 09, 2019 0.4442 0.4717 0.4400 0.4634 314,961 +0.02(+4.32%)
Sep 06, 2019 0.4500 0.4550 0.4442 0.4442 254,300 +0.00(+0.63%)
Sep 05, 2019 0.4500 0.4590 0.4407 0.4414 600,011 -0.01(-2.60%)
Sep 04, 2019 0.4500 0.4569 0.4403 0.4532 403,787 +0.00(+0.29%)
Sep 03, 2019 0.4600 0.4600 0.4400 0.4519 672,210 -0.00(-0.90%)
Aug 30, 2019 0.4123 0.4600 0.4089 0.4560 789,500 +0.05(+12.32%)
Aug 29, 2019 0.4100 0.4150 0.4027 0.4060 286,439 -0.01(-2.17%)
Aug 28, 2019 0.4100 0.4230 0.3969 0.4150 309,180 +0.01(+1.77%)
Aug 27, 2019 0.4000 0.4228 0.3950 0.4078 552,942 +0.00(+0.27%)
Aug 26, 2019 0.4200 0.4210 0.4055 0.4067 277,367 -0.01(-1.57%)
Aug 23, 2019 0.4300 0.4360 0.4131 0.4132 357,900 -0.03(-6.54%)
Aug 22, 2019 0.4700 0.4700 0.4301 0.4421 477,087 -0.02(-5.13%)
Aug 21, 2019 0.4500 0.4699 0.4435 0.4660 642,190 +0.02(+5.22%)
Aug 20, 2019 0.4300 0.4445 0.4300 0.4429 315,638 +0.02(+3.60%)
Aug 19, 2019 0.4300 0.4457 0.4200 0.4275 580,076 -0.00(-0.58%)
Aug 16, 2019 0.4000 0.4309 0.4000 0.4300 423,000 +0.03(+6.59%)
Aug 15, 2019 0.4000 0.4130 0.3800 0.4034 1,889,315 -0.01(-1.61%)
Aug 14, 2019 0.4284 0.4284 0.4060 0.4100 495,512 -0.02(-3.98%)
Aug 13, 2019 0.4350 0.4350 0.4204 0.4270 365,098 +0.00(+0.00%)
Aug 12, 2019 0.4301 0.4389 0.4200 0.4270 515,944 -0.01(-3.17%)
Aug 09, 2019 0.4400 0.4500 0.4356 0.4410 284,000 -0.01(-1.87%)
Aug 08, 2019 0.4400 0.4524 0.4400 0.4494 224,024 -0.00(-0.13%)
Aug 07, 2019 0.4520 0.4566 0.4331 0.4500 358,137 -0.01(-1.49%)
Aug 06, 2019 0.4500 0.4800 0.4500 0.4568 486,976 +0.00(+0.42%)
Aug 05, 2019 0.4603 0.4745 0.4400 0.4549 373,968 -0.01(-3.05%)
Aug 02, 2019 0.4720 0.4800 0.4601 0.4692 244,900 -0.01(-2.33%)
Aug 01, 2019 0.4706 0.4850 0.4697 0.4804 326,448 -0.01(-1.90%)
Jul 31, 2019 0.4415 0.5003 0.4400 0.4897 1,799,576 +0.04(+9.14%)
Jul 30, 2019 0.4404 0.4500 0.4300 0.4487 441,854 +0.01(+1.42%)
Jul 29, 2019 0.4400 0.4525 0.4374 0.4424 302,298 +0.00(+0.43%)
Jul 26, 2019 0.4500 0.4500 0.4300 0.4405 591,100 -0.00(-0.05%)
Jul 25, 2019 0.4300 0.4570 0.4300 0.4407 604,424 -0.00(-0.18%)
Jul 24, 2019 0.4500 0.4595 0.4304 0.4415 700,363 -0.01(-1.65%)
Jul 23, 2019 0.4650 0.4699 0.4414 0.4489 1,117,215 -0.01(-2.31%)
Jul 22, 2019 0.4800 0.4889 0.4521 0.4595 1,043,790 -0.01(-2.75%)
Jul 19, 2019 0.4950 0.5016 0.4700 0.4725 554,900 -0.02(-4.24%)
Jul 18, 2019 0.5100 0.5100 0.4900 0.4934 759,477 -0.02(-3.37%)
Jul 17, 2019 0.5293 0.5293 0.5050 0.5106 334,195 -0.02(-3.24%)
Jul 16, 2019 0.5450 0.5450 0.5203 0.5277 222,051 -0.01(-1.18%)
Jul 15, 2019 0.5500 0.5500 0.5253 0.5340 476,943 -0.01(-1.11%)
Jul 12, 2019 0.5100 0.5500 0.5100 0.5400 1,606,100 +0.02(+4.45%)
Jul 11, 2019 0.5200 0.5281 0.5155 0.5170 146,461 -0.01(-2.42%)
Jul 10, 2019 0.5200 0.5300 0.5171 0.5298 278,881 +0.01(+2.77%)
Jul 09, 2019 0.5300 0.5330 0.5130 0.5155 298,976 -0.01(-2.37%)
Jul 08, 2019 0.5270 0.5348 0.5228 0.5280 428,218 +0.01(+1.38%)
Jul 05, 2019 0.5392 0.5398 0.5195 0.5208 224,200 -0.02(-3.54%)
Jul 03, 2019 0.5290 0.5400 0.5254 0.5399 584,300 +0.02(+3.03%)
Jul 02, 2019 0.5200 0.5297 0.5200 0.5240 127,682 +0.00(+0.33%)
Jul 01, 2019 0.5200 0.5299 0.5200 0.5223 156,308 -0.01(-1.27%)
Jun 28, 2019 0.5201 0.5400 0.5200 0.5290 798,600 +0.01(+1.73%)
Jun 27, 2019 0.5300 0.5400 0.5200 0.5200 388,283 -0.01(-1.68%)
Jun 26, 2019 0.5100 0.5298 0.5100 0.5289 143,908 +0.01(+2.52%)
Jun 25, 2019 0.5300 0.5300 0.5121 0.5159 243,581 -0.01(-2.61%)
Jun 24, 2019 0.5300 0.5360 0.5292 0.5297 223,856 -0.01(-1.78%)
Jun 21, 2019 0.5220 0.5472 0.5220 0.5393 359,500 +0.01(+2.33%)
Jun 20, 2019 0.5100 0.5325 0.5100 0.5270 492,932 +0.01(+2.71%)
Jun 19, 2019 0.5197 0.5199 0.5105 0.5131 189,229 -0.00(-0.70%)
Jun 18, 2019 0.5181 0.5216 0.5135 0.5167 115,001 -0.00(-0.40%)
Jun 17, 2019 0.5181 0.5227 0.5181 0.5188 126,013 -0.00(-0.23%)
Jun 14, 2019 0.5180 0.5300 0.5180 0.5200 103,800 -0.01(-1.31%)
Jun 13, 2019 0.5200 0.5269 0.5199 0.5269 118,210 +0.01(+1.35%)
Jun 12, 2019 0.5118 0.5235 0.5118 0.5199 137,393 +0.00(+0.76%)
Jun 11, 2019 0.5200 0.5300 0.5150 0.5160 142,394 -0.01(-1.66%)
Jun 10, 2019 0.5250 0.5283 0.5183 0.5247 160,715 -0.00(-0.06%)
Jun 07, 2019 0.5117 0.5286 0.5116 0.5250 197,600 +0.00(+0.13%)
Jun 06, 2019 0.5200 0.5247 0.5100 0.5243 278,482 +0.00(+0.83%)
Jun 05, 2019 0.5200 0.5220 0.5100 0.5200 251,434 +0.00(+0.44%)
Jun 04, 2019 0.5500 0.5500 0.5110 0.5177 337,041 -0.01(-2.06%)
Jun 03, 2019 0.5286 0.5286 0.5220 0.5286 264,193 +0.01(+2.60%)
May 31, 2019 0.5000 0.5289 0.4950 0.5152 786,300 +0.01(+1.80%)
May 30, 2019 0.5000 0.5079 0.4952 0.5061 261,679 +0.01(+1.22%)
May 29, 2019 0.4900 0.5000 0.4900 0.5000 319,946 +0.00(+0.22%)
May 28, 2019 0.5000 0.5123 0.4947 0.4989 299,527 -0.00(-0.28%)
May 24, 2019 0.5000 0.5100 0.4970 0.5003 145,200 -0.00(-0.71%)
May 23, 2019 0.5000 0.5044 0.4950 0.5039 189,672 -0.00(-0.49%)
May 22, 2019 0.5172 0.5200 0.5002 0.5064 205,484 -0.01(-1.82%)
May 21, 2019 0.5100 0.5284 0.5100 0.5158 339,790 +0.02(+3.10%)
May 20, 2019 0.5150 0.5273 0.5003 0.5003 265,288 -0.02(-3.79%)
May 17, 2019 0.5200 0.5205 0.5096 0.5200 703,100 +0.00(+0.00%)
May 16, 2019 0.5000 0.5200 0.4999 0.5200 205,315 +0.02(+3.46%)
May 15, 2019 0.5000 0.5051 0.4956 0.5026 213,302 +0.01(+1.07%)
May 14, 2019 0.4939 0.5052 0.4900 0.4973 719,488 -0.00(-0.12%)
May 13, 2019 0.5050 0.5051 0.4955 0.4979 560,061 -0.01(-1.21%)
May 10, 2019 0.5000 0.5050 0.5000 0.5040 125,200 +0.00(+0.06%)
May 09, 2019 0.5049 0.5086 0.4949 0.5037 393,881 +0.00(+0.50%)
May 08, 2019 0.5200 0.5200 0.5000 0.5012 301,500 -0.01(-1.96%)
May 07, 2019 0.5266 0.5266 0.5080 0.5112 643,435 -0.02(-2.92%)
May 06, 2019 0.5350 0.5350 0.5111 0.5266 317,036 +0.00(+0.08%)
May 03, 2019 0.5135 0.5284 0.5100 0.5262 371,000 +0.01(+1.17%)
May 02, 2019 0.5154 0.5388 0.5104 0.5201 437,616 -0.02(-3.69%)
May 01, 2019 0.5250 0.5450 0.5200 0.5400 347,768 +0.01(+1.45%)
Apr 30, 2019 0.5133 0.5351 0.5102 0.5323 535,490 +0.02(+3.36%)
Apr 29, 2019 0.5177 0.5295 0.5100 0.5150 333,107 -0.00(-0.52%)
Apr 26, 2019 0.5275 0.5275 0.5100 0.5177 474,400 -0.00(-0.60%)
Apr 25, 2019 0.5300 0.5263 0.5111 0.5208 913,167 +0.00(+0.15%)
Apr 24, 2019 0.5400 0.5400 0.5200 0.5200 348,068 -0.02(-3.35%)
Apr 23, 2019 0.5360 0.5380 0.5200 0.5380 311,971 +0.00(+0.81%)
Apr 22, 2019 0.5286 0.5400 0.5284 0.5337 293,191 -0.00(-0.02%)
Apr 18, 2019 0.5400 0.5400 0.5283 0.5338 309,700 -0.01(-1.15%)
Apr 17, 2019 0.5427 0.5517 0.5400 0.5400 132,249 -0.00(-0.24%)
Apr 16, 2019 0.5598 0.5740 0.5411 0.5413 416,167 -0.01(-2.43%)
Apr 15, 2019 0.5500 0.5635 0.5500 0.5548 502,278 +0.01(+1.85%)
Apr 12, 2019 0.5600 0.5800 0.5447 0.5447 397,300 -0.02(-3.59%)
Apr 11, 2019 0.5700 0.5741 0.5500 0.5650 676,035 -0.01(-1.57%)
Apr 10, 2019 0.5770 0.5872 0.5700 0.5740 757,045 +0.00(+0.35%)
Apr 09, 2019 0.5500 0.5738 0.5500 0.5720 759,088 +0.02(+4.40%)
Apr 08, 2019 0.5400 0.5600 0.5375 0.5479 867,135 +0.01(+1.93%)
Apr 05, 2019 0.5379 0.5489 0.5316 0.5375 1,382,300 +0.00(+0.45%)
Apr 04, 2019 0.5200 0.5391 0.5136 0.5351 1,127,539 -0.00(-0.54%)
Apr 03, 2019 0.5329 0.5500 0.5230 0.5380 623,196 +0.01(+1.51%)
Apr 02, 2019 0.5200 0.5328 0.5200 0.5300 287,895 +0.01(+1.83%)
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.