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
)
2.240
+0.140 (+6.67%)
Official Closing Price
Updated: 8:00 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:
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 (%)
Mar 31, 2014
1.480
1.490
1.450
1.470
660,593
+0.02(+1.38%)
Mar 28, 2014
1.500
1.550
1.450
1.450
1,335,998
-0.04(-2.68%)
Mar 27, 2014
1.440
1.490
1.440
1.490
894,985
+0.05(+3.47%)
Mar 26, 2014
1.480
1.500
1.440
1.440
1,195,771
-0.02(-1.37%)
Mar 25, 2014
1.490
1.490
1.450
1.460
905,809
-0.03(-2.01%)
Mar 24, 2014
1.550
1.560
1.440
1.490
2,107,978
-0.07(-4.49%)
Mar 21, 2014
1.660
1.670
1.560
1.560
3,840,462
-0.08(-4.88%)
Mar 20, 2014
1.610
1.680
1.580
1.640
1,620,401
+0.09(+5.81%)
Mar 19, 2014
1.600
1.610
1.550
1.550
910,223
-0.05(-3.13%)
Mar 18, 2014
1.550
1.620
1.550
1.600
899,229
+0.04(+2.56%)
Mar 17, 2014
1.550
1.580
1.550
1.560
788,341
+0.01(+0.65%)
Mar 14, 2014
1.590
1.610
1.540
1.550
767,958
-0.04(-2.52%)
Mar 13, 2014
1.620
1.660
1.590
1.590
1,670,009
-0.01(-0.63%)
Mar 12, 2014
1.500
1.600
1.470
1.600
1,552,181
+0.08(+5.26%)
Mar 11, 2014
1.640
1.660
1.510
1.520
2,218,339
-0.08(-5.30%)
Mar 10, 2014
1.640
1.650
1.590
1.605
1,241,914
-0.03(-2.13%)
Mar 07, 2014
1.630
1.650
1.600
1.640
1,429,799
-0.01(-0.61%)
Mar 06, 2014
1.700
1.750
1.650
1.650
1,447,516
-0.04(-2.37%)
Mar 05, 2014
1.750
1.750
1.670
1.690
2,098,613
-0.05(-2.87%)
Mar 04, 2014
1.640
1.760
1.640
1.740
3,149,124
+0.10(+6.10%)
Mar 03, 2014
1.620
1.650
1.569
1.640
2,119,356
+0.01(+0.61%)
Feb 28, 2014
1.590
1.640
1.570
1.630
1,588,860
+0.05(+3.16%)
Feb 27, 2014
1.650
1.660
1.560
1.580
1,947,032
-0.04(-2.47%)
Feb 26, 2014
1.610
1.700
1.580
1.620
6,371,274
+0.11(+7.28%)
Feb 25, 2014
1.410
1.510
1.380
1.510
6,222,672
+0.13(+9.42%)
Feb 24, 2014
1.350
1.420
1.340
1.380
2,796,979
+0.04(+2.99%)
Feb 21, 2014
1.290
1.340
1.270
1.340
1,308,064
+0.08(+6.35%)
Feb 20, 2014
1.290
1.290
1.240
1.260
1,089,215
-0.04(-3.08%)
Feb 19, 2014
1.340
1.340
1.290
1.300
1,410,389
-0.05(-3.70%)
Feb 18, 2014
1.350
1.360
1.320
1.350
891,584
+0.00(+0.00%)
Feb 14, 2014
1.360
1.350
1.350
1.350
653,500
+0.01(+0.75%)
Feb 13, 2014
1.370
1.370
1.330
1.340
609,681
-0.01(-0.74%)
Feb 12, 2014
1.310
1.370
1.300
1.350
1,329,815
+0.06(+4.65%)
Feb 11, 2014
1.290
1.320
1.280
1.290
715,100
-0.01(-0.77%)
Feb 10, 2014
1.330
1.350
1.290
1.300
761,765
-0.02(-1.52%)
Feb 07, 2014
1.280
1.330
1.280
1.320
893,853
+0.04(+3.13%)
Feb 06, 2014
1.270
1.310
1.260
1.280
548,153
+0.02(+1.59%)
Feb 05, 2014
1.220
1.300
1.220
1.260
1,118,683
+0.02(+1.61%)
Feb 04, 2014
1.270
1.280
1.220
1.240
1,863,425
-0.03(-2.36%)
Feb 03, 2014
1.370
1.395
1.270
1.270
1,723,759
-0.10(-7.30%)
Jan 31, 2014
1.410
1.410
1.370
1.370
718,518
-0.05(-3.52%)
Jan 30, 2014
1.390
1.430
1.360
1.420
1,406,259
+0.05(+3.65%)
Jan 29, 2014
1.400
1.410
1.360
1.370
699,496
-0.02(-1.44%)
Jan 28, 2014
1.350
1.400
1.340
1.390
1,106,195
+0.06(+4.51%)
Jan 27, 2014
1.330
1.360
1.290
1.330
1,774,195
+0.04(+3.10%)
Jan 24, 2014
1.330
1.360
1.290
1.290
2,741,486
-0.08(-5.84%)
Jan 23, 2014
1.400
1.420
1.350
1.370
1,352,814
-0.03(-2.14%)
Jan 22, 2014
1.400
1.460
1.340
1.400
3,330,953
+0.01(+0.72%)
Jan 21, 2014
1.330
1.450
1.330
1.390
3,844,543
+0.07(+5.30%)
Jan 17, 2014
1.300
1.320
1.320
1.320
1,303,800
+0.02(+1.54%)
Jan 16, 2014
1.320
1.350
1.300
1.300
1,584,951
+0.00(+0.00%)
Jan 15, 2014
1.230
1.330
1.220
1.300
2,791,726
+0.07(+5.69%)
Jan 14, 2014
1.210
1.250
1.210
1.230
2,034,861
+0.02(+1.65%)
Jan 13, 2014
1.200
1.230
1.190
1.210
1,083,017
+0.02(+1.68%)
Jan 10, 2014
1.190
1.210
1.180
1.190
775,459
+0.01(+0.85%)
Jan 09, 2014
1.220
1.220
1.170
1.180
981,549
-0.04(-3.28%)
Jan 08, 2014
1.170
1.220
1.170
1.220
817,058
+0.06(+5.17%)
Jan 07, 2014
1.170
1.180
1.160
1.160
724,433
+0.00(+0.00%)
Jan 06, 2014
1.180
1.180
1.160
1.160
656,082
-0.01(-0.85%)
Jan 03, 2014
1.180
1.200
1.160
1.170
800,020
-0.01(-0.85%)
Jan 02, 2014
1.220
1.230
1.180
1.180
699,811
-0.02(-1.67%)
Dec 31, 2013
1.240
1.200
1.200
1.200
881,600
-0.04(-3.23%)
Dec 30, 2013
1.220
1.260
1.220
1.240
1,144,082
+0.02(+1.64%)
Dec 27, 2013
1.200
1.220
1.160
1.220
1,672,387
-0.01(-0.81%)
Dec 26, 2013
1.180
1.240
1.170
1.230
2,385,231
+0.05(+4.24%)
Dec 24, 2013
1.180
1.190
1.170
1.180
521,923
+0.00(+0.00%)
Dec 23, 2013
1.140
1.180
1.140
1.180
747,737
+0.04(+3.51%)
Dec 20, 2013
1.150
1.160
1.140
1.140
808,871
-0.01(-0.87%)
Dec 19, 2013
1.150
1.180
1.140
1.150
845,886
-0.01(-0.86%)
Dec 18, 2013
1.170
1.170
1.140
1.160
434,786
+0.00(+0.00%)
Dec 17, 2013
1.140
1.160
1.120
1.160
935,954
+0.03(+2.65%)
Dec 16, 2013
1.130
1.140
1.120
1.130
673,919
+0.01(+0.89%)
Dec 13, 2013
1.130
1.130
1.120
1.120
399,307
-0.01(-0.88%)
Dec 12, 2013
1.140
1.140
1.110
1.130
936,902
+0.01(+0.89%)
Dec 11, 2013
1.150
1.150
1.110
1.120
932,520
-0.03(-2.61%)
Dec 10, 2013
1.090
1.160
1.080
1.150
1,189,299
+0.07(+6.48%)
Dec 09, 2013
1.120
1.130
1.080
1.080
902,670
-0.05(-4.42%)
Dec 06, 2013
1.090
1.130
1.090
1.130
414,245
+0.03(+2.73%)
Dec 05, 2013
1.110
1.110
1.090
1.100
241,266
+0.00(+0.00%)
Dec 04, 2013
1.080
1.100
1.070
1.100
498,357
+0.02(+1.85%)
Dec 03, 2013
1.090
1.100
1.070
1.080
652,089
-0.02(-1.82%)
Dec 02, 2013
1.130
1.160
1.100
1.100
719,670
-0.05(-4.35%)
Nov 29, 2013
1.150
1.160
1.140
1.150
234,872
+0.00(+0.00%)
Nov 27, 2013
1.180
1.180
1.150
1.150
443,144
+0.00(+0.00%)
Nov 26, 2013
1.170
1.180
1.150
1.150
1,160,055
-0.02(-1.71%)
Nov 25, 2013
1.160
1.190
1.150
1.170
1,014,953
+0.00(+0.00%)
Nov 22, 2013
1.100
1.180
1.100
1.170
1,425,587
+0.03(+2.63%)
Nov 21, 2013
1.090
1.140
1.080
1.140
770,834
+0.05(+4.59%)
Nov 20, 2013
1.080
1.130
1.080
1.090
1,372,478
+0.01(+0.93%)
Nov 19, 2013
1.070
1.090
1.070
1.080
286,824
+0.00(+0.00%)
Nov 18, 2013
1.090
1.090
1.080
1.080
221,572
-0.01(-0.92%)
Nov 15, 2013
1.080
1.100
1.080
1.090
342,660
+0.01(+0.93%)
Nov 14, 2013
1.090
1.120
1.070
1.080
1,628,230
+0.00(+0.00%)
Nov 12, 2013
1.090
1.090
1.070
1.080
422,850
-0.01(-0.92%)
Nov 11, 2013
1.090
1.100
1.080
1.090
235,988
-0.01(-0.91%)
Nov 08, 2013
1.090
1.100
1.080
1.100
415,530
+0.02(+1.85%)
Nov 07, 2013
1.100
1.100
1.080
1.080
548,356
-0.02(-1.82%)
Nov 06, 2013
1.080
1.100
1.070
1.100
668,640
+0.03(+2.80%)
Nov 05, 2013
1.090
1.090
1.060
1.070
829,695
+0.00(+0.00%)
Nov 04, 2013
1.070
1.090
1.050
1.070
544,070
+0.02(+1.90%)
Nov 01, 2013
1.080
1.090
1.050
1.050
706,678
-0.04(-3.67%)
Oct 31, 2013
1.100
1.100
1.080
1.090
475,961
+0.00(+0.00%)
Oct 30, 2013
1.100
1.100
1.070
1.090
931,540
+0.01(+0.93%)
Oct 29, 2013
1.080
1.120
1.070
1.080
670,319
+0.02(+1.89%)
Oct 28, 2013
1.100
1.100
1.060
1.060
614,911
-0.02(-1.85%)
Oct 25, 2013
1.050
1.090
1.040
1.080
946,559
+0.04(+3.85%)
Oct 24, 2013
1.040
1.060
1.030
1.040
455,119
+0.00(+0.00%)
Oct 23, 2013
1.010
1.040
1.010
1.040
495,850
+0.01(+0.97%)
Oct 22, 2013
1.020
1.060
1.000
1.030
895,844
+0.00(+0.00%)
Oct 21, 2013
1.040
1.050
0.9950
1.030
1,184,339
+0.03(+3.00%)
Oct 18, 2013
1.010
1.010
0.9900
1.000
855,973
-0.01(-0.99%)
Oct 17, 2013
1.010
1.030
1.000
1.010
613,132
+0.00(+0.00%)
Oct 16, 2013
1.010
1.020
0.9900
1.010
794,685
+0.00(+0.00%)
Oct 15, 2013
1.020
1.040
1.000
1.010
825,047
-0.02(-1.94%)
Oct 14, 2013
1.010
1.030
0.9883
1.030
535,262
+0.02(+1.98%)
Oct 11, 2013
1.020
1.020
0.9900
1.010
562,125
-0.01(-0.98%)
Oct 10, 2013
1.020
1.050
1.010
1.020
752,395
+0.00(+0.00%)
Oct 09, 2013
1.020
1.020
0.9700
1.020
1,439,898
+0.00(+0.00%)
Oct 08, 2013
1.050
1.050
1.010
1.020
1,125,748
-0.03(-2.86%)
Oct 07, 2013
1.070
1.090
1.040
1.050
1,815,731
-0.04(-3.67%)
Oct 04, 2013
1.110
1.120
1.070
1.090
1,426,269
-0.02(-1.80%)
Oct 03, 2013
1.150
1.150
1.105
1.110
510,517
-0.05(-4.31%)
Oct 02, 2013
1.100
1.160
1.090
1.160
1,264,395
+0.06(+5.45%)
Oct 01, 2013
1.090
1.100
1.080
1.100
497,701
+0.00(+0.00%)
Sep 27, 2013
1.100
1.100
1.080
1.100
627,530
+0.01(+0.92%)
Sep 26, 2013
1.080
1.110
1.072
1.090
539,587
+0.00(+0.00%)
Sep 25, 2013
1.080
1.100
1.078
1.090
980,909
+0.00(+0.00%)
Sep 24, 2013
1.100
1.110
1.070
1.090
616,832
-0.01(-0.91%)
Sep 23, 2013
1.080
1.110
1.080
1.100
331,118
+0.01(+0.92%)
Sep 20, 2013
1.120
1.120
1.090
1.090
452,601
-0.03(-2.68%)
Sep 19, 2013
1.110
1.130
1.100
1.120
684,282
+0.02(+1.82%)
Sep 18, 2013
1.110
1.120
1.080
1.100
1,564,951
+0.00(+0.00%)
Sep 17, 2013
1.150
1.150
1.070
1.100
1,969,870
-0.05(-4.35%)
Sep 16, 2013
1.165
1.170
1.150
1.150
710,575
-0.01(-0.86%)
Sep 13, 2013
1.160
1.170
1.160
1.160
241,990
+0.00(+0.00%)
Sep 12, 2013
1.200
1.200
1.160
1.160
465,652
-0.04(-3.33%)
Sep 11, 2013
1.190
1.200
1.170
1.200
617,808
+0.02(+1.69%)
Sep 10, 2013
1.160
1.185
1.160
1.180
679,238
+0.03(+2.61%)
Sep 09, 2013
1.160
1.170
1.150
1.150
533,629
-0.02(-1.71%)
Sep 06, 2013
1.150
1.190
1.150
1.170
594,244
+0.01(+0.86%)
Sep 05, 2013
1.160
1.180
1.150
1.160
441,280
+0.02(+1.75%)
Sep 04, 2013
1.130
1.140
1.100
1.140
1,202,772
+0.00(+0.00%)
Sep 03, 2013
1.150
1.170
1.130
1.140
695,109
-0.02(-1.72%)
Aug 30, 2013
1.150
1.180
1.150
1.160
501,242
+0.01(+0.87%)
Aug 29, 2013
1.170
1.170
1.150
1.150
846,651
-0.02(-1.71%)
Aug 28, 2013
1.170
1.180
1.160
1.170
753,442
+0.00(+0.00%)
Aug 27, 2013
1.180
1.190
1.170
1.170
592,125
+0.00(+0.00%)
Aug 26, 2013
1.200
1.210
1.170
1.170
710,493
-0.03(-2.50%)
Aug 23, 2013
1.180
1.200
1.180
1.200
505,194
+0.03(+2.56%)
Aug 22, 2013
1.170
1.190
1.170
1.170
307,258
+0.00(+0.00%)
Aug 21, 2013
1.190
1.190
1.160
1.170
1,182,969
-0.03(-2.50%)
Aug 20, 2013
1.180
1.200
1.170
1.200
908,739
+0.02(+1.69%)
Aug 19, 2013
1.200
1.210
1.180
1.180
485,528
-0.02(-1.67%)
Aug 16, 2013
1.210
1.230
1.200
1.200
356,337
-0.02(-1.64%)
Aug 15, 2013
1.220
1.230
1.200
1.220
446,431
-0.01(-0.81%)
Aug 14, 2013
1.220
1.240
1.220
1.230
304,630
+0.01(+0.82%)
Aug 13, 2013
1.250
1.250
1.220
1.220
372,605
-0.04(-3.17%)
Aug 12, 2013
1.250
1.260
1.230
1.260
559,267
+0.01(+0.80%)
Aug 09, 2013
1.240
1.250
1.220
1.250
332,419
+0.00(+0.00%)
Aug 08, 2013
1.210
1.250
1.210
1.250
429,595
+0.04(+3.31%)
Aug 07, 2013
1.210
1.240
1.200
1.210
459,083
+0.00(+0.00%)
Aug 06, 2013
1.230
1.250
1.200
1.210
619,967
-0.02(-1.63%)
Aug 05, 2013
1.230
1.260
1.230
1.230
273,909
-0.01(-0.81%)
Aug 02, 2013
1.290
1.290
1.220
1.240
672,353
-0.04(-3.13%)
Aug 01, 2013
1.280
1.290
1.250
1.280
509,720
+0.01(+0.79%)
Jul 31, 2013
1.320
1.320
1.262
1.270
825,939
-0.05(-3.79%)
Jul 30, 2013
1.310
1.330
1.250
1.320
954,418
+0.01(+0.76%)
Jul 29, 2013
1.360
1.390
1.310
1.310
1,824,162
-0.03(-2.24%)
Jul 26, 2013
1.350
1.370
1.310
1.340
1,628,848
+0.02(+1.52%)
Jul 25, 2013
1.320
1.380
1.300
1.320
1,019,524
-0.01(-0.75%)
Jul 24, 2013
1.320
1.410
1.320
1.330
2,048,135
+0.03(+2.31%)
Jul 23, 2013
1.330
1.340
1.280
1.300
1,857,480
-0.02(-1.52%)
Jul 22, 2013
1.240
1.350
1.220
1.320
4,408,264
+0.07(+5.60%)
Jul 19, 2013
1.240
1.260
1.200
1.250
622,488
+0.02(+1.63%)
Jul 18, 2013
1.230
1.280
1.230
1.230
637,218
+0.00(+0.41%)
Jul 17, 2013
1.260
1.260
1.220
1.225
517,634
-0.04(-3.54%)
Jul 16, 2013
1.200
1.270
1.200
1.270
716,863
+0.07(+5.83%)
Jul 15, 2013
1.230
1.260
1.200
1.200
488,674
-0.04(-3.23%)
Jul 12, 2013
1.270
1.280
1.220
1.240
376,300
-0.02(-1.59%)
Jul 11, 2013
1.270
1.300
1.260
1.260
723,132
-0.01(-0.79%)
Jul 10, 2013
1.240
1.270
1.210
1.270
996,510
+0.06(+4.96%)
Jul 09, 2013
1.190
1.230
1.190
1.210
756,820
+0.02(+1.68%)
Jul 08, 2013
1.170
1.190
1.160
1.190
861,697
+0.03(+2.59%)
Jul 05, 2013
1.190
1.190
1.160
1.160
375,657
-0.03(-2.52%)
Jul 03, 2013
1.180
1.190
1.170
1.190
173,281
+0.03(+2.59%)
Jul 02, 2013
1.170
1.190
1.160
1.160
447,973
-0.01(-0.85%)
Jul 01, 2013
1.170
1.180
1.160
1.170
505,214
-0.01(-0.85%)
Jun 28, 2013
1.200
1.200
1.160
1.180
616,865
+0.00(+0.00%)
Jun 27, 2013
1.170
1.190
1.170
1.180
450,813
+0.02(+1.72%)
Jun 26, 2013
1.190
1.190
1.160
1.160
568,871
-0.03(-2.52%)
Jun 25, 2013
1.160
1.200
1.160
1.190
1,042,890
+0.02(+1.71%)
Jun 24, 2013
1.180
1.190
1.160
1.170
684,163
-0.01(-0.85%)
Jun 21, 2013
1.180
1.180
1.160
1.180
573,691
+0.00(+0.00%)
Jun 20, 2013
1.180
1.200
1.160
1.180
1,206,461
-0.04(-3.28%)
Jun 19, 2013
1.220
1.250
1.210
1.220
425,024
+0.00(+0.00%)
Jun 18, 2013
1.240
1.260
1.220
1.220
428,934
-0.02(-1.61%)
Jun 17, 2013
1.280
1.280
1.220
1.240
422,804
+0.00(+0.00%)
Jun 14, 2013
1.230
1.280
1.220
1.240
435,260
+0.03(+2.48%)
Jun 13, 2013
1.210
1.240
1.200
1.210
402,518
-0.01(-0.82%)
Jun 12, 2013
1.250
1.250
1.200
1.220
633,420
-0.02(-1.61%)
Jun 11, 2013
1.240
1.250
1.230
1.240
667,439
-0.02(-1.59%)
Jun 10, 2013
1.300
1.300
1.250
1.260
745,190
-0.04(-3.08%)
Jun 07, 2013
1.330
1.340
1.280
1.300
536,400
-0.02(-1.52%)
Jun 06, 2013
1.360
1.380
1.290
1.320
838,965
-0.03(-2.22%)
Jun 05, 2013
1.320
1.390
1.320
1.350
1,951,183
+0.03(+2.27%)
Jun 04, 2013
1.270
1.340
1.270
1.320
1,130,122
+0.04(+3.13%)
Jun 03, 2013
1.280
1.310
1.270
1.280
1,452,329
+0.01(+0.79%)
May 31, 2013
1.260
1.290
1.260
1.270
669,003
-0.02(-1.55%)
May 30, 2013
1.250
1.290
1.240
1.290
1,136,969
+0.03(+2.38%)
May 29, 2013
1.250
1.260
1.220
1.260
615,079
+0.05(+4.13%)
May 28, 2013
1.250
1.260
1.210
1.210
582,587
-0.01(-0.82%)
May 24, 2013
1.180
1.230
1.180
1.220
872,866
+0.04(+3.39%)
May 23, 2013
1.190
1.220
1.170
1.180
468,661
+0.00(+0.00%)
May 22, 2013
1.230
1.250
1.180
1.180
706,753
-0.05(-4.07%)
May 21, 2013
1.240
1.250
1.200
1.230
669,101
-0.04(-3.15%)
May 20, 2013
1.210
1.270
1.200
1.270
656,072
+0.07(+5.83%)
May 17, 2013
1.230
1.230
1.200
1.200
722,782
-0.03(-2.44%)
May 16, 2013
1.170
1.230
1.160
1.230
1,153,441
+0.07(+6.03%)
May 15, 2013
1.190
1.190
1.150
1.160
585,382
-0.03(-2.52%)
May 13, 2013
1.210
1.230
1.190
1.190
516,124
-0.01(-0.83%)
May 10, 2013
1.200
1.220
1.190
1.200
398,345
+0.00(+0.00%)
May 09, 2013
1.210
1.270
1.200
1.200
755,907
-0.05(-4.00%)
May 08, 2013
1.220
1.280
1.200
1.250
2,078,013
+0.06(+5.04%)
May 07, 2013
1.180
1.190
1.150
1.190
724,522
+0.00(+0.00%)
May 06, 2013
1.190
1.190
1.160
1.190
689,891
+0.00(+0.00%)
May 03, 2013
1.160
1.190
1.150
1.190
1,009,287
+0.03(+2.59%)
May 02, 2013
1.210
1.220
1.150
1.160
455,075
-0.04(-3.33%)
May 01, 2013
1.210
1.220
1.180
1.200
187,201
-0.04(-3.23%)
Apr 30, 2013
1.220
1.240
1.210
1.240
207,552
+0.03(+2.48%)
Apr 29, 2013
1.240
1.252
1.210
1.210
186,220
-0.02(-1.63%)
Apr 26, 2013
1.250
1.250
1.220
1.230
355,794
-0.01(-0.81%)
Apr 25, 2013
1.240
1.250
1.220
1.240
331,673
+0.01(+0.81%)
Apr 24, 2013
1.200
1.280
1.180
1.230
695,408
+0.05(+4.24%)
Apr 23, 2013
1.180
1.210
1.160
1.180
235,656
+0.00(+0.00%)
Apr 22, 2013
1.150
1.180
1.150
1.180
335,807
+0.03(+2.61%)
Apr 19, 2013
1.180
1.190
1.150
1.150
372,832
-0.04(-3.36%)
Apr 18, 2013
1.190
1.195
1.170
1.190
459,674
-0.01(-0.83%)
Apr 17, 2013
1.200
1.210
1.170
1.200
604,995
-0.03(-2.44%)
Apr 16, 2013
1.200
1.240
1.200
1.230
451,627
+0.04(+3.36%)
Apr 15, 2013
1.230
1.249
1.180
1.190
1,152,389
-0.04(-3.25%)
Apr 12, 2013
1.260
1.270
1.230
1.230
272,560
-0.06(-4.65%)
Apr 11, 2013
1.250
1.300
1.250
1.290
319,320
+0.04(+3.20%)
Apr 10, 2013
1.270
1.290
1.250
1.250
295,911
-0.04(-3.10%)
Apr 09, 2013
1.240
1.300
1.230
1.290
331,159
+0.05(+4.03%)
Apr 08, 2013
1.240
1.250
1.230
1.240
299,814
-0.01(-0.80%)
Apr 05, 2013
1.270
1.270
1.230
1.250
332,186
-0.03(-2.34%)
Apr 04, 2013
1.240
1.280
1.240
1.280
262,145
+0.02(+1.59%)
Apr 03, 2013
1.260
1.290
1.240
1.260
880,354
+0.00(+0.00%)
Apr 02, 2013
1.320
1.320
1.260
1.260
630,489
-0.06(-4.55%)
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.