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
Denison Mines Corp.
(NY:
DNN
)
2.275
-0.015 (-0.66%)
Streaming Delayed Price
Updated: 12:49 PM EDT, May 21, 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 (%)
Apr 30, 2020
0.4334
0.4400
0.4148
0.4285
367,744
-0.00(-0.74%)
Apr 29, 2020
0.4579
0.4599
0.4147
0.4317
1,218,921
-0.02(-3.81%)
Apr 28, 2020
0.4830
0.4830
0.4300
0.4488
1,931,231
-0.04(-8.18%)
Apr 27, 2020
0.4900
0.4900
0.4529
0.4888
1,774,557
+0.02(+5.19%)
Apr 24, 2020
0.4500
0.4750
0.4452
0.4647
1,834,700
+0.02(+5.61%)
Apr 23, 2020
0.4300
0.4500
0.4200
0.4400
2,708,285
+0.01(+3.46%)
Apr 22, 2020
0.4020
0.4253
0.3930
0.4253
1,103,941
+0.03(+7.67%)
Apr 21, 2020
0.4300
0.4300
0.3810
0.3950
1,647,084
-0.02(-4.73%)
Apr 20, 2020
0.3699
0.4380
0.3627
0.4146
2,295,261
+0.04(+12.05%)
Apr 17, 2020
0.3620
0.3712
0.3468
0.3700
1,606,000
+0.00(+0.00%)
Apr 16, 2020
0.3000
0.3700
0.3000
0.3700
3,549,553
+0.08(+27.15%)
Apr 15, 2020
0.3238
0.3300
0.2887
0.2910
2,136,702
-0.02(-5.52%)
Apr 14, 2020
0.3000
0.3110
0.2900
0.3080
1,343,946
+0.02(+6.21%)
Apr 13, 2020
0.3000
0.3019
0.2700
0.2900
903,689
-0.00(-1.39%)
Apr 09, 2020
0.3100
0.3151
0.2786
0.2941
905,800
-0.01(-4.33%)
Apr 08, 2020
0.3100
0.3200
0.3000
0.3074
821,004
+0.00(+0.13%)
Apr 07, 2020
0.3000
0.3204
0.3000
0.3070
1,407,305
+0.01(+4.07%)
Apr 06, 2020
0.3190
0.3190
0.2830
0.2950
800,040
+0.01(+5.36%)
Apr 03, 2020
0.2940
0.3400
0.2738
0.2800
765,000
-0.00(-1.06%)
Apr 02, 2020
0.2800
0.2990
0.2712
0.2830
568,913
+0.02(+5.75%)
Apr 01, 2020
0.2400
0.3197
0.2300
0.2676
3,391,392
+0.01(+5.77%)
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%)
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.