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
)
2.295
+0.005 (+0.22%)
Streaming Delayed Price
Updated: 2:23 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 (%)
Jun 29, 2018
0.5051
0.4827
0.5034
448,182
+0.03(+5.76%)
Jun 28, 2018
0.5001
0.5001
0.4730
0.4760
584,161
-0.01(-2.70%)
Jun 27, 2018
0.5000
0.5099
0.4875
0.4892
568,329
-0.01(-2.16%)
Jun 26, 2018
0.5019
0.5120
0.5000
0.5000
378,681
-0.01(-1.98%)
Jun 25, 2018
0.5100
0.5299
0.5050
0.5101
362,089
-0.02(-3.54%)
Jun 22, 2018
0.5121
0.5351
0.5114
0.5288
384,871
+0.02(+3.06%)
Jun 21, 2018
0.5399
0.5490
0.5104
0.5131
396,311
-0.03(-4.98%)
Jun 20, 2018
0.5240
0.5400
0.5150
0.5400
395,843
+0.02(+3.83%)
Jun 19, 2018
0.5300
0.5398
0.5112
0.5201
451,066
-0.02(-3.67%)
Jun 18, 2018
0.5200
0.5444
0.5200
0.5399
444,270
+0.01(+1.89%)
Jun 15, 2018
0.5555
0.5200
0.5299
574,354
-0.03(-4.61%)
Jun 14, 2018
0.5610
0.5660
0.5300
0.5555
519,568
+0.01(+0.98%)
Jun 13, 2018
0.5750
0.5750
0.5500
0.5501
534,783
-0.01(-1.77%)
Jun 12, 2018
0.5804
0.5804
0.5500
0.5600
934,948
-0.01(-1.86%)
Jun 11, 2018
0.5401
0.5706
0.5301
0.5706
3,633,107
+0.03(+4.70%)
Jun 08, 2018
0.5410
0.5450
0.5195
0.5450
911,708
+0.03(+4.81%)
Jun 07, 2018
0.5350
0.5427
0.5150
0.5200
477,781
-0.01(-2.75%)
Jun 06, 2018
0.5318
0.5347
1,130,499
+0.00(+0.56%)
Jun 05, 2018
0.5100
0.5500
0.4950
0.5317
2,349,473
+0.04(+8.49%)
Jun 04, 2018
0.4714
0.5007
0.4610
0.4901
974,584
+0.03(+5.94%)
Jun 01, 2018
0.4600
0.4714
0.4555
0.4626
620,722
+0.01(+1.56%)
May 31, 2018
0.4600
0.4700
0.4552
0.4555
220,670
-0.01(-2.04%)
May 30, 2018
0.4574
0.4721
0.4500
0.4650
164,066
+0.01(+2.88%)
May 29, 2018
0.4551
0.4800
0.4503
0.4520
570,340
-0.02(-3.83%)
May 25, 2018
0.4700
0.4700
0.4700
0
-0.00(-0.09%)
May 24, 2018
0.4767
0.4831
0.4700
0.4704
414,577
-0.01(-1.32%)
May 23, 2018
0.4950
0.4950
0.4680
0.4767
455,653
-0.00(-0.69%)
May 22, 2018
0.5091
0.5091
0.4744
0.4800
338,300
-0.03(-5.70%)
May 21, 2018
0.5000
0.5100
0.4850
0.5090
367,477
+0.01(+2.83%)
May 18, 2018
0.4750
0.5000
0.4750
0.4950
521,151
+0.01(+2.44%)
May 17, 2018
0.4850
0.4864
0.4752
0.4832
293,320
+0.00(+0.69%)
May 16, 2018
0.4750
0.4870
0.4750
0.4799
246,316
+0.00(+1.03%)
May 15, 2018
0.4710
0.4880
0.4710
0.4750
319,679
+0.00(+1.04%)
May 14, 2018
0.4882
0.4889
0.4701
0.4701
177,016
+0.01(+1.10%)
May 11, 2018
0.4801
0.4899
0.4650
0.4650
140,802
-0.02(-3.95%)
May 10, 2018
0.4703
0.4900
0.4701
0.4841
311,635
+0.01(+2.04%)
May 09, 2018
0.4600
0.4830
0.4600
0.4744
175,170
+0.00(+0.62%)
May 08, 2018
0.4600
0.4773
0.4600
0.4715
206,844
+0.00(+0.32%)
May 07, 2018
0.4600
0.4827
0.4600
0.4700
202,203
+0.00(+0.49%)
May 04, 2018
0.4700
0.4819
0.4663
0.4677
160,233
-0.00(-0.49%)
May 03, 2018
0.4900
0.5038
0.4700
0.4700
485,658
-0.03(-6.37%)
May 02, 2018
0.4956
0.5078
0.4770
0.5020
754,046
+0.02(+3.29%)
May 01, 2018
0.4690
0.4970
0.4510
0.4860
536,164
+0.03(+6.11%)
Apr 30, 2018
0.4800
0.4800
0.4572
0.4580
212,187
-0.02(-3.64%)
Apr 27, 2018
0.4756
0.4800
0.4601
0.4753
108,081
+0.01(+1.62%)
Apr 26, 2018
0.4700
0.4900
0.4563
0.4677
210,261
-0.02(-3.53%)
Apr 25, 2018
0.4707
0.4899
0.4620
0.4848
177,319
+0.01(+3.00%)
Apr 24, 2018
0.5000
0.5010
0.4700
0.4707
205,067
-0.02(-3.86%)
Apr 23, 2018
0.4906
0.5000
0.4800
0.4896
641,808
-0.01(-2.51%)
Apr 20, 2018
0.5000
0.5151
0.4810
0.5022
356,056
-0.01(-1.53%)
Apr 19, 2018
0.5100
0.5300
0.5030
0.5100
469,979
-0.01(-1.72%)
Apr 18, 2018
0.5184
0.5280
0.4940
0.5189
805,433
+0.01(+1.77%)
Apr 17, 2018
0.5300
0.5300
0.4904
0.5099
735,211
+0.00(+0.02%)
Apr 16, 2018
0.4800
0.5199
0.4743
0.5098
1,495,818
+0.03(+6.94%)
Apr 13, 2018
0.4650
0.4801
0.4650
0.4767
374,950
+0.01(+1.25%)
Apr 12, 2018
0.4715
0.4770
0.4600
0.4708
403,924
-0.00(-0.19%)
Apr 11, 2018
0.4800
0.4800
0.4671
0.4717
172,275
+0.00(+0.04%)
Apr 10, 2018
0.4814
0.4879
0.4600
0.4715
376,529
+0.01(+1.92%)
Apr 09, 2018
0.4449
0.4900
0.4449
0.4626
472,906
+0.01(+2.80%)
Apr 06, 2018
0.4700
0.4726
0.4452
0.4500
287,370
-0.02(-4.78%)
Apr 05, 2018
0.4512
0.4749
0.4441
0.4726
352,119
+0.02(+3.62%)
Apr 04, 2018
0.4412
0.4619
0.4390
0.4561
395,371
-0.01(-1.45%)
Apr 03, 2018
0.4385
0.4639
0.4318
0.4628
360,682
+0.02(+5.54%)
Apr 02, 2018
0.4312
0.4477
0.4312
0.4385
127,828
-0.01(-2.56%)
Mar 29, 2018
0.4500
0.4500
0.4500
0
+0.02(+3.45%)
Mar 28, 2018
0.4445
0.4445
0.4316
0.4350
325,410
-0.01(-2.71%)
Mar 27, 2018
0.4400
0.4549
0.4400
0.4471
294,022
-0.00(-0.64%)
Mar 26, 2018
0.4750
0.4750
0.4400
0.4500
391,528
-0.01(-1.10%)
Mar 23, 2018
0.4850
0.4850
0.4506
0.4550
226,773
-0.03(-5.70%)
Mar 22, 2018
0.4700
0.4850
0.4551
0.4825
1,397,789
+0.01(+1.60%)
Mar 21, 2018
0.4420
0.4749
0.4404
0.4749
226,466
+0.02(+4.37%)
Mar 20, 2018
0.4500
0.4550
0.4404
0.4550
483,133
+0.01(+1.79%)
Mar 19, 2018
0.4600
0.4684
0.4470
0.4470
484,985
-0.01(-2.83%)
Mar 16, 2018
0.4678
0.4681
0.4561
0.4600
148,461
-0.00(-0.04%)
Mar 15, 2018
0.4664
0.4670
0.4600
0.4602
106,502
-0.01(-1.10%)
Mar 14, 2018
0.4673
0.4710
0.4653
0.4653
94,492
-0.00(-1.00%)
Mar 13, 2018
0.4796
0.4796
0.4673
0.4700
252,796
-0.00(-0.53%)
Mar 12, 2018
0.4600
0.4776
0.4582
0.4725
256,800
+0.00(+0.64%)
Mar 09, 2018
0.4700
0.4770
0.4581
0.4695
491,897
-0.00(-0.11%)
Mar 08, 2018
0.4650
0.4799
0.4549
0.4700
451,508
+0.00(+0.00%)
Mar 07, 2018
0.4608
0.4700
253,564
-0.01(-2.04%)
Mar 06, 2018
0.4700
0.4823
0.4600
0.4798
285,119
-0.00(-0.04%)
Mar 05, 2018
0.4651
0.4890
0.4600
0.4800
324,001
+0.00(+0.00%)
Mar 02, 2018
0.4620
0.4822
0.4620
0.4800
300,757
+0.02(+3.56%)
Mar 01, 2018
0.4759
0.4796
0.4550
0.4635
221,634
-0.00(-0.41%)
Feb 28, 2018
0.4600
0.4800
0.4550
0.4654
419,513
-0.01(-2.23%)
Feb 27, 2018
0.4900
0.4900
0.4600
0.4760
323,703
-0.01(-2.74%)
Feb 26, 2018
0.4979
0.4983
0.4865
0.4894
127,962
-0.01(-1.69%)
Feb 23, 2018
0.4747
0.4999
0.4709
0.4978
223,997
+0.02(+3.73%)
Feb 22, 2018
0.4700
0.4982
0.4699
0.4799
446,749
+0.00(+0.99%)
Feb 21, 2018
0.4900
0.4900
0.4712
0.4752
179,099
-0.01(-2.90%)
Feb 20, 2018
0.4900
0.4990
0.4704
0.4894
210,661
+0.01(+1.66%)
Feb 16, 2018
0.4814
0.4814
0.4814
0
-0.01(-3.00%)
Feb 15, 2018
0.5100
0.5100
0.4701
0.4963
312,978
-0.01(-1.33%)
Feb 14, 2018
0.4550
0.5059
0.4550
0.5030
413,263
+0.01(+2.69%)
Feb 13, 2018
0.4759
0.4900
0.4700
0.4898
325,602
+0.01(+2.02%)
Feb 12, 2018
0.4510
0.4925
0.4500
0.4801
636,290
+0.03(+6.57%)
Feb 09, 2018
0.4464
0.4554
0.4300
0.4505
1,819,997
+0.01(+1.83%)
Feb 08, 2018
0.4800
0.4800
0.4334
0.4424
962,496
-0.04(-7.68%)
Feb 07, 2018
0.4900
0.4900
0.4602
0.4792
366,801
+0.01(+1.27%)
Feb 06, 2018
0.4700
0.4754
0.4500
0.4732
594,846
+0.01(+1.28%)
Feb 05, 2018
0.4784
0.4799
0.4600
0.4672
364,899
+0.00(+0.17%)
Feb 02, 2018
0.5000
0.5000
0.4623
0.4664
643,629
-0.03(-6.36%)
Feb 01, 2018
0.5148
0.5190
0.4900
0.4981
412,405
-0.01(-2.06%)
Jan 31, 2018
0.4900
0.5115
0.4801
0.5086
478,589
+0.03(+6.62%)
Jan 30, 2018
0.4900
0.4900
0.4620
0.4770
1,147,826
-0.01(-2.49%)
Jan 29, 2018
0.5050
0.5050
0.4830
0.4892
810,877
-0.02(-3.13%)
Jan 26, 2018
0.5002
0.5114
0.5000
0.5050
684,182
-0.00(-0.69%)
Jan 25, 2018
0.5400
0.5400
0.5000
0.5085
699,470
-0.03(-4.95%)
Jan 24, 2018
0.5406
0.5406
0.5210
0.5350
703,104
+0.01(+0.94%)
Jan 23, 2018
0.5183
0.5400
0.5020
0.5300
537,999
+0.02(+2.99%)
Jan 22, 2018
0.5101
0.5300
0.5101
0.5146
659,529
+0.00(+0.49%)
Jan 19, 2018
0.5300
0.5300
0.5100
0.5121
672,650
+0.00(+0.41%)
Jan 18, 2018
0.5160
0.5328
0.5100
0.5100
466,767
-0.02(-3.23%)
Jan 17, 2018
0.5360
0.5432
0.5118
0.5270
692,036
-0.00(-0.70%)
Jan 16, 2018
0.5400
0.5480
0.5230
0.5307
702,239
-0.02(-2.98%)
Jan 12, 2018
0.5470
0.5470
0.5470
0
-0.01(-1.05%)
Jan 11, 2018
0.5568
0.5600
0.5400
0.5528
802,240
-0.00(-0.74%)
Jan 10, 2018
0.5501
0.5619
0.5500
0.5569
335,896
-0.00(-0.11%)
Jan 09, 2018
0.5800
0.5885
0.5502
0.5575
656,850
-0.03(-5.36%)
Jan 08, 2018
0.6047
0.6186
0.5800
0.5891
524,639
-0.02(-2.66%)
Jan 05, 2018
0.6398
0.6398
0.5942
0.6052
689,185
-0.02(-3.94%)
Jan 04, 2018
0.6000
0.6300
0.5731
0.6300
848,191
+0.04(+6.40%)
Jan 03, 2018
0.6000
0.6000
0.5724
0.5921
500,515
-0.00(-0.24%)
Jan 02, 2018
0.5500
0.5940
0.5500
0.5935
743,312
+0.04(+7.91%)
Dec 29, 2017
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Dec 28, 2017
0.5300
0.5583
0.5255
0.5500
614,668
+0.03(+5.24%)
Dec 27, 2017
0.5600
0.5600
0.5276
0.5226
811,628
-0.03(-4.98%)
Dec 26, 2017
0.5475
0.5585
0.5400
0.5500
396,625
+0.00(+0.46%)
Dec 22, 2017
0.5544
0.5653
0.5314
0.5475
637,788
-0.02(-3.20%)
Dec 21, 2017
0.5739
0.5850
0.5552
0.5656
515,775
-0.01(-1.64%)
Dec 20, 2017
0.5800
0.5932
0.5736
0.5750
494,965
-0.01(-2.24%)
Dec 19, 2017
0.5800
0.6000
0.5713
0.5882
455,345
+0.01(+0.93%)
Dec 18, 2017
0.5954
0.6000
0.5800
0.5828
502,941
-0.00(-0.15%)
Dec 15, 2017
0.6100
0.6100
0.5800
0.5837
325,310
-0.02(-2.72%)
Dec 14, 2017
0.5700
0.6100
0.5700
0.6000
502,375
+0.02(+3.82%)
Dec 13, 2017
0.5800
0.5812
0.5650
0.5779
507,650
-0.01(-1.90%)
Dec 12, 2017
0.6200
0.6200
0.5750
0.5891
965,559
-0.02(-3.14%)
Dec 11, 2017
0.5700
0.6100
0.5700
0.6082
2,225,069
+0.04(+6.70%)
Dec 08, 2017
0.5598
0.5792
0.5408
0.5700
935,078
+0.01(+1.79%)
Dec 07, 2017
0.5330
0.5600
0.5250
0.5600
455,606
+0.03(+5.16%)
Dec 06, 2017
0.5400
0.5515
0.5244
0.5325
914,029
-0.03(-5.16%)
Dec 05, 2017
0.5890
0.5890
0.5504
0.5615
1,110,969
-0.01(-2.19%)
Dec 04, 2017
0.5220
0.5900
0.5220
0.5741
3,086,870
+0.08(+15.58%)
Dec 01, 2017
0.4823
0.5189
0.4823
0.4967
405,093
+0.01(+1.80%)
Nov 30, 2017
0.5200
0.5367
0.4879
0.4879
1,705,191
-0.04(-7.66%)
Nov 29, 2017
0.5400
0.5400
0.5032
0.5284
600,956
-0.01(-1.80%)
Nov 28, 2017
0.5200
0.5444
0.4900
0.5381
981,405
+0.02(+4.04%)
Nov 27, 2017
0.5500
0.5500
0.5000
0.5172
1,148,009
-0.04(-7.11%)
Nov 24, 2017
0.5871
0.5871
0.5500
0.5568
397,617
-0.03(-4.40%)
Nov 22, 2017
0.5700
0.5898
0.5631
0.5824
1,455,038
+0.02(+3.35%)
Nov 21, 2017
0.5450
0.5665
0.5322
0.5635
1,045,671
+0.03(+6.32%)
Nov 20, 2017
0.5680
0.5700
0.5160
0.5300
1,730,301
-0.02(-3.44%)
Nov 17, 2017
0.5200
0.5492
0.5100
0.5489
1,098,422
+0.05(+9.32%)
Nov 16, 2017
0.4700
0.5050
0.4692
0.5021
892,864
+0.04(+8.61%)
Nov 15, 2017
0.4630
0.4721
0.4400
0.4623
1,030,950
-0.00(-0.24%)
Nov 14, 2017
0.5148
0.5148
0.4523
0.4634
1,848,059
-0.04(-8.06%)
Nov 13, 2017
0.5600
0.5600
0.5010
0.5040
1,211,635
-0.03(-5.07%)
Nov 10, 2017
0.5170
0.5619
0.5041
0.5309
5,071,841
+0.02(+4.12%)
Nov 09, 2017
0.4741
0.5198
0.4741
0.5099
2,585,830
+0.06(+13.24%)
Nov 08, 2017
0.4250
0.4576
0.4250
0.4503
848,075
+0.03(+6.08%)
Nov 07, 2017
0.4182
0.4249
0.4141
0.4245
375,694
+0.01(+2.51%)
Nov 06, 2017
0.4100
0.4186
0.4054
0.4141
409,566
+0.00(+1.00%)
Nov 03, 2017
0.4165
0.4165
0.4020
0.4100
292,134
-0.01(-1.37%)
Nov 02, 2017
0.4000
0.4157
0.4000
0.4157
182,051
+0.01(+2.77%)
Nov 01, 2017
0.4165
0.4165
0.4021
0.4045
230,686
-0.01(-2.25%)
Oct 31, 2017
0.4000
0.4167
0.4000
0.4138
280,175
+0.01(+3.45%)
Oct 30, 2017
0.3800
0.4075
0.3800
0.4000
279,573
+0.00(+0.38%)
Oct 27, 2017
0.3940
0.4077
0.3927
0.3985
344,718
+0.00(+0.15%)
Oct 26, 2017
0.4010
0.4079
0.3950
0.3979
360,719
-0.01(-1.51%)
Oct 25, 2017
0.4059
0.4198
0.4026
0.4040
200,884
-0.01(-2.65%)
Oct 24, 2017
0.4122
0.4210
0.4087
0.4150
238,041
-0.01(-1.19%)
Oct 23, 2017
0.4100
0.4250
0.4087
0.4200
447,841
+0.01(+1.92%)
Oct 20, 2017
0.4158
0.4250
0.4100
0.4121
194,669
-0.01(-1.88%)
Oct 19, 2017
0.4141
0.4250
0.4141
0.4200
147,425
+0.01(+1.20%)
Oct 18, 2017
0.4117
0.4320
0.4117
0.4150
231,454
-0.01(-2.40%)
Oct 17, 2017
0.4300
0.4300
0.4191
0.4252
199,769
+0.01(+1.72%)
Oct 16, 2017
0.4100
0.4350
0.4100
0.4180
219,744
-0.02(-3.46%)
Oct 13, 2017
0.4300
0.4349
0.4257
0.4330
316,320
+0.00(+0.70%)
Oct 12, 2017
0.4100
0.4335
0.4100
0.4300
229,761
+0.01(+2.38%)
Oct 11, 2017
0.4300
0.4394
0.4110
0.4200
614,324
-0.02(-4.44%)
Oct 10, 2017
0.4251
0.4401
0.4251
0.4395
204,304
+0.01(+2.21%)
Oct 09, 2017
0.4500
0.4500
0.4257
0.4300
127,428
-0.02(-3.37%)
Oct 06, 2017
0.4405
0.4500
0.4400
0.4450
149,327
-0.00(-0.09%)
Oct 05, 2017
0.4405
0.4547
0.4400
0.4454
198,566
-0.00(-1.02%)
Oct 04, 2017
0.4600
0.4600
0.4404
0.4500
210,932
-0.01(-1.42%)
Oct 03, 2017
0.4605
0.4605
0.4404
0.4565
449,115
-0.00(-0.87%)
Oct 02, 2017
0.4600
0.4662
0.4500
0.4605
250,376
+0.00(+0.11%)
Sep 29, 2017
0.4600
0.4752
0.4511
0.4600
295,752
-0.01(-1.08%)
Sep 28, 2017
0.4635
0.4769
0.4633
0.4650
126,815
-0.00(-0.90%)
Sep 27, 2017
0.4700
0.4846
0.4692
0.4692
130,642
+0.00(+0.02%)
Sep 26, 2017
0.4801
0.4850
0.4663
0.4691
324,190
-0.02(-3.28%)
Sep 25, 2017
0.4880
0.4925
0.4759
0.4850
152,522
-0.01(-1.98%)
Sep 22, 2017
0.4768
0.5000
0.4613
0.4948
289,578
+0.02(+4.32%)
Sep 21, 2017
0.4600
0.4800
0.4600
0.4743
153,325
+0.00(+0.94%)
Sep 20, 2017
0.4626
0.4755
0.4603
0.4699
84,528
-0.00(-0.02%)
Sep 19, 2017
0.4840
0.4895
0.4655
0.4700
210,299
-0.01(-2.89%)
Sep 18, 2017
0.4847
0.4900
0.4686
0.4840
381,455
-0.00(-0.14%)
Sep 15, 2017
0.4850
0.4935
0.4816
0.4847
107,925
-0.00(-0.74%)
Sep 14, 2017
0.4928
0.4939
0.4816
0.4883
129,242
-0.00(-0.91%)
Sep 13, 2017
0.4900
0.4944
0.4801
0.4928
154,448
-0.00(-0.02%)
Sep 12, 2017
0.4998
0.4998
0.4823
0.4929
121,824
+0.00(+0.59%)
Sep 11, 2017
0.5000
0.5000
0.4840
0.4900
160,545
-0.01(-1.88%)
Sep 08, 2017
0.4998
0.5000
0.4841
0.4994
261,740
-0.00(-0.12%)
Sep 07, 2017
0.5100
0.5100
0.4919
0.5000
154,936
-0.00(-0.20%)
Sep 06, 2017
0.4900
0.5100
0.4841
0.5010
337,101
+0.01(+1.81%)
Sep 05, 2017
0.4848
0.4947
0.4740
0.4921
275,549
+0.00(+0.35%)
Sep 01, 2017
0.5000
0.5000
0.4800
0.4904
217,486
+0.01(+2.08%)
Aug 31, 2017
0.4718
0.4900
0.4701
0.4804
326,284
+0.03(+5.81%)
Aug 30, 2017
0.4500
0.4631
0.4500
0.4540
234,611
-0.01(-1.33%)
Aug 29, 2017
0.4500
0.4651
0.4400
0.4601
972,095
+0.01(+1.77%)
Aug 28, 2017
0.4646
0.4678
0.4463
0.4521
343,714
-0.01(-1.74%)
Aug 25, 2017
0.4600
0.4650
0.4502
0.4601
141,509
+0.00(+0.02%)
Aug 24, 2017
0.4500
0.4600
0.4447
0.4600
274,096
+0.01(+1.34%)
Aug 23, 2017
0.4500
0.4600
0.4500
0.4539
188,803
+0.00(+0.93%)
Aug 22, 2017
0.4600
0.4600
0.4442
0.4497
188,259
-0.00(-0.79%)
Aug 21, 2017
0.4560
0.4560
0.4426
0.4533
117,084
-0.00(-0.37%)
Aug 18, 2017
0.4424
0.4550
0.4424
0.4550
109,435
+0.01(+1.63%)
Aug 17, 2017
0.4460
0.4534
0.4400
0.4477
209,067
-0.00(-0.82%)
Aug 16, 2017
0.4500
0.4588
0.4400
0.4514
154,526
+0.00(+0.74%)
Aug 15, 2017
0.4580
0.4636
0.4448
0.4481
143,327
-0.02(-3.34%)
Aug 14, 2017
0.4600
0.4746
0.4540
0.4636
280,247
-0.00(-0.37%)
Aug 11, 2017
0.4500
0.4672
0.4450
0.4653
244,982
+0.02(+3.88%)
Aug 10, 2017
0.4500
0.4585
0.4400
0.4479
327,369
-0.02(-3.66%)
Aug 09, 2017
0.4600
0.4651
0.4500
0.4649
172,742
+0.01(+1.44%)
Aug 08, 2017
0.4700
0.4741
0.4500
0.4583
349,744
-0.00(-0.41%)
Aug 07, 2017
0.4650
0.4749
0.4550
0.4602
341,800
-0.01(-1.31%)
Aug 04, 2017
0.4899
0.4899
0.4553
0.4663
385,011
-0.01(-2.14%)
Aug 03, 2017
0.4818
0.4960
0.4749
0.4765
509,568
-0.02(-3.31%)
Aug 02, 2017
0.4900
0.4959
0.4800
0.4928
777,938
-0.00(-0.36%)
Aug 01, 2017
0.5200
0.5200
0.4900
0.4946
307,331
-0.01(-2.06%)
Jul 31, 2017
0.5200
0.5290
0.5000
0.5050
384,816
-0.01(-1.46%)
Jul 28, 2017
0.4850
0.5246
0.4800
0.5125
1,256,299
+0.03(+6.77%)
Jul 27, 2017
0.4990
0.5000
0.4800
0.4800
303,693
-0.01(-1.19%)
Jul 26, 2017
0.5135
0.5135
0.4710
0.4858
431,718
-0.01(-1.56%)
Jul 25, 2017
0.4700
0.4935
0.4661
0.4935
389,622
+0.02(+5.00%)
Jul 24, 2017
0.4920
0.4920
0.4700
0.4700
313,421
+0.00(+0.02%)
Jul 21, 2017
0.4951
0.4951
0.4600
0.4699
1,262,640
-0.04(-6.95%)
Jul 20, 2017
0.5198
0.5198
0.4851
0.5050
397,751
-0.01(-2.66%)
Jul 19, 2017
0.5000
0.5198
0.4744
0.5188
639,223
+0.02(+3.76%)
Jul 18, 2017
0.5180
0.5200
0.4175
0.5000
632,141
-0.01(-1.38%)
Jul 17, 2017
0.4600
0.5130
0.4500
0.5070
1,495,819
+0.05(+10.55%)
Jul 14, 2017
0.4480
0.4650
0.4480
0.4586
243,430
+0.01(+2.37%)
Jul 13, 2017
0.4400
0.4500
0.4296
0.4480
284,407
+0.01(+1.82%)
Jul 12, 2017
0.4399
0.4434
0.4333
0.4400
309,966
+0.01(+2.33%)
Jul 11, 2017
0.4355
0.4433
0.4300
0.4300
216,771
-0.00(-1.06%)
Jul 10, 2017
0.4400
0.4408
0.4250
0.4346
420,382
-0.01(-1.85%)
Jul 07, 2017
0.4399
0.4454
0.4333
0.4428
286,060
+0.01(+1.40%)
Jul 06, 2017
0.4400
0.4507
0.4310
0.4367
186,480
-0.01(-2.78%)
Jul 05, 2017
0.4420
0.4500
0.4250
0.4492
778,743
-0.01(-1.49%)
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.