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 (%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
Jul 01, 2010 1.180 1.200 1.130 1.130 384,688 -0.07(-5.83%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
Jun 01, 2010 1.330 1.380 1.290 1.290 237,883 -0.06(-4.44%)
May 28, 2010 1.350 1.380 1.330 1.350 217,342 +0.00(+0.00%)
May 27, 2010 1.310 1.370 1.300 1.350 375,332 +0.08(+6.30%)
May 26, 2010 1.290 1.330 1.270 1.270 389 +0.01(+0.79%)
May 25, 2010 1.220 1.270 1.190 1.260 682,870 +0.01(+0.80%)
May 24, 2010 1.300 1.300 1.250 1.250 205,403 -0.01(-0.79%)
May 21, 2010 1.200 1.290 1.200 1.260 873,301 +0.04(+3.28%)
May 20, 2010 1.240 1.250 1.220 1.220 822,297 -0.04(-3.17%)
May 19, 2010 1.300 1.300 1.240 1.260 1,060,242 -0.06(-4.55%)
May 18, 2010 1.390 1.400 1.300 1.320 727,668 -0.05(-3.65%)
May 17, 2010 1.370 1.410 1.350 1.370 531,165 -0.02(-1.44%)
May 14, 2010 1.390 1.470 1.380 1.390 436,574 -0.06(-4.14%)
May 13, 2010 1.480 1.480 1.420 1.450 278,932 +0.01(+0.69%)
May 12, 2010 1.450 1.470 1.430 1.440 345,158 -0.01(-0.69%)
May 11, 2010 1.430 1.450 1.430 1.450 383,277 +0.01(+0.69%)
May 10, 2010 1.460 1.470 1.440 1.440 441,327 +0.05(+3.60%)
May 07, 2010 1.420 1.470 1.380 1.390 785,749 -0.04(-2.80%)
May 06, 2010 1.430 1.480 1.380 1.430 1,754 -0.02(-1.38%)
May 05, 2010 1.430 1.450 1.420 1.450 669,961 -0.02(-1.36%)
May 04, 2010 1.560 1.570 1.460 1.470 100 -0.12(-7.55%)
May 03, 2010 1.610 1.640 1.580 1.590 374,942 -0.01(-0.63%)
Apr 30, 2010 1.640 1.640 1.580 1.600 453,609 -0.04(-2.44%)
Apr 29, 2010 1.680 1.700 1.620 1.640 368,709 -0.04(-2.38%)
Apr 28, 2010 1.680 1.710 1.660 1.680 376,934 -0.01(-0.59%)
Apr 27, 2010 1.670 1.722 1.640 1.690 987,502 +0.05(+3.05%)
Apr 26, 2010 1.770 1.790 1.630 1.640 1,033,834 -0.11(-6.29%)
Apr 23, 2010 1.650 1.750 1.650 1.750 1,054,471 +0.07(+4.17%)
Apr 22, 2010 1.550 1.680 1.550 1.680 1,445,606 +0.09(+5.66%)
Apr 21, 2010 1.580 1.600 1.550 1.590 410,043 +0.01(+0.63%)
Apr 20, 2010 1.530 1.600 1.530 1.580 1,019,591 +0.08(+5.33%)
Apr 19, 2010 1.410 1.511 1.410 1.500 1,655,398 +0.01(+0.67%)
Apr 16, 2010 1.470 1.510 1.470 1.490 420,244 +0.01(+0.68%)
Apr 15, 2010 1.550 1.550 1.480 1.480 480,550 -0.07(-4.52%)
Apr 14, 2010 1.480 1.550 1.480 1.550 1,012,317 +0.07(+4.73%)
Apr 13, 2010 1.510 1.510 1.450 1.480 437,323 +0.00(+0.00%)
Apr 12, 2010 1.590 1.590 1.460 1.480 808,809 -0.08(-5.13%)
Apr 09, 2010 1.560 1.560 1.520 1.560 439,274 +0.01(+0.65%)
Apr 08, 2010 1.550 1.560 1.500 1.550 472,674 +0.01(+0.65%)
Apr 07, 2010 1.610 1.670 1.530 1.540 966,447 -0.07(-4.35%)
Apr 06, 2010 1.620 1.620 1.580 1.610 719,684 +0.03(+1.90%)
Apr 05, 2010 1.540 1.620 1.530 1.580 856,955 +0.05(+3.27%)
Apr 01, 2010 1.480 1.530 1.530 1.530 844,400 +0.07(+4.79%)
Mar 31, 2010 1.480 1.510 1.440 1.460 413,660 -0.01(-0.68%)
Mar 30, 2010 1.440 1.470 1.430 1.470 349,555 +0.04(+2.80%)
Mar 29, 2010 1.380 1.450 1.380 1.430 282,015 +0.04(+2.88%)
Mar 26, 2010 1.420 1.430 1.370 1.390 635,134 -0.03(-2.11%)
Mar 25, 2010 1.470 1.500 1.400 1.420 733,879 -0.07(-4.70%)
Mar 24, 2010 1.460 1.500 1.430 1.490 307,491 +0.03(+2.05%)
Mar 23, 2010 1.520 1.570 1.450 1.460 622,454 -0.09(-5.81%)
Mar 22, 2010 1.520 1.580 1.510 1.550 492,581 -0.06(-3.73%)
Mar 19, 2010 1.580 1.640 1.490 1.610 1,131,885 +0.03(+1.90%)
Mar 18, 2010 1.630 1.680 1.560 1.580 1,138,372 -0.07(-4.24%)
Mar 17, 2010 1.600 1.680 1.590 1.650 2,409,631 +0.09(+5.77%)
Mar 16, 2010 1.460 1.560 1.457 1.560 1,727,726 +0.13(+9.09%)
Mar 15, 2010 1.360 1.430 1.360 1.430 650,442 +0.04(+2.88%)
Mar 12, 2010 1.380 1.410 1.380 1.390 408,168 +0.00(+0.00%)
Mar 11, 2010 1.410 1.410 1.380 1.390 262,000 +0.00(+0.00%)
Mar 10, 2010 1.410 1.420 1.390 1.390 348,753 -0.03(-2.11%)
Mar 09, 2010 1.410 1.430 1.400 1.420 296,794 +0.01(+0.71%)
Mar 08, 2010 1.430 1.430 1.400 1.410 266,676 +0.01(+0.71%)
Mar 05, 2010 1.400 1.420 1.400 1.400 368,475 +0.00(+0.00%)
Mar 04, 2010 1.430 1.440 1.380 1.400 268,952 -0.02(-1.41%)
Mar 03, 2010 1.430 1.440 1.400 1.420 243,525 +0.00(+0.00%)
Mar 02, 2010 1.430 1.430 1.390 1.420 370,368 +0.02(+1.43%)
Mar 01, 2010 1.390 1.400 1.370 1.400 219,105 +0.04(+2.94%)
Feb 26, 2010 1.380 1.420 1.350 1.360 411,909 +0.00(+0.00%)
Feb 25, 2010 1.320 1.370 1.310 1.360 265,364 +0.00(+0.15%)
Feb 24, 2010 1.390 1.420 1.350 1.358 305,053 -0.03(-2.30%)
Feb 23, 2010 1.420 1.420 1.340 1.390 576,894 -0.01(-0.71%)
Feb 22, 2010 1.470 1.480 1.400 1.400 396,022 -0.04(-2.78%)
Feb 19, 2010 1.410 1.470 1.410 1.440 478,692 +0.03(+2.13%)
Feb 18, 2010 1.450 1.460 1.410 1.410 528,492 -0.05(-3.42%)
Feb 17, 2010 1.440 1.500 1.417 1.460 587,895 +0.05(+3.55%)
Feb 16, 2010 1.310 1.430 1.310 1.410 1,093,992 +0.11(+8.46%)
Feb 12, 2010 1.260 1.300 1.300 1.300 197,600 -0.02(-1.52%)
Feb 11, 2010 1.280 1.320 1.270 1.320 489,502 +0.05(+3.94%)
Feb 10, 2010 1.300 1.310 1.260 1.270 312,371 +0.00(+0.00%)
Feb 09, 2010 1.220 1.320 1.220 1.270 512,390 +0.04(+3.25%)
Feb 08, 2010 1.300 1.310 1.230 1.230 305,654 -0.06(-4.65%)
Feb 05, 2010 1.280 1.310 1.220 1.290 1,086,531 -0.01(-0.77%)
Feb 04, 2010 1.350 1.360 1.280 1.300 636,466 -0.07(-5.11%)
Feb 03, 2010 1.420 1.420 1.360 1.370 475,105 -0.06(-4.20%)
Feb 02, 2010 1.480 1.480 1.410 1.430 563,619 +0.03(+2.14%)
Feb 01, 2010 1.340 1.410 1.330 1.400 587,638 +0.08(+6.06%)
Jan 29, 2010 1.350 1.420 1.320 1.320 883,228 +0.02(+1.54%)
Jan 28, 2010 1.460 1.460 1.300 1.300 806,398 -0.10(-7.14%)
Jan 27, 2010 1.400 1.440 1.400 1.400 1,013,730 -0.02(-1.41%)
Jan 26, 2010 1.430 1.450 1.420 1.420 706,421 -0.03(-2.07%)
Jan 25, 2010 1.470 1.510 1.440 1.450 803,911 +0.02(+1.40%)
Jan 22, 2010 1.460 1.508 1.430 1.430 817,258 -0.05(-3.38%)
Jan 21, 2010 1.600 1.600 1.450 1.480 1,329,630 -0.12(-7.50%)
Jan 20, 2010 1.620 1.640 1.550 1.600 1,344,809 -0.03(-1.84%)
Jan 19, 2010 1.560 1.630 1.560 1.630 946,281 +0.11(+7.24%)
Jan 15, 2010 1.610 1.520 1.520 1.520 760,700 -0.08(-5.00%)
Jan 14, 2010 1.500 1.620 1.460 1.600 1,573,440 +0.11(+7.38%)
Jan 13, 2010 1.480 1.500 1.460 1.490 464,338 +0.03(+2.05%)
Jan 12, 2010 1.450 1.510 1.450 1.460 691,848 -0.02(-1.35%)
Jan 11, 2010 1.540 1.550 1.450 1.480 707,404 -0.01(-0.67%)
Jan 08, 2010 1.550 1.550 1.460 1.490 363,575 -0.01(-0.66%)
Jan 07, 2010 1.500 1.520 1.410 1.500 482,952 +0.03(+2.03%)
Jan 06, 2010 1.550 1.560 1.460 1.470 1,160,185 -0.03(-2.00%)
Jan 05, 2010 1.310 1.500 1.290 1.500 1,850,969 +0.21(+16.28%)
Jan 04, 2010 1.310 1.320 1.270 1.290 1,299,500 +0.02(+1.57%)
Dec 31, 2009 1.290 1.270 1.270 1.270 421,600 +0.04(+3.25%)
Dec 30, 2009 1.230 1.270 1.220 1.230 775,422 -0.03(-2.38%)
Dec 29, 2009 1.260 1.330 1.240 1.260 1,111,103 +0.02(+1.61%)
Dec 28, 2009 1.300 1.320 1.240 1.240 595,050 -0.08(-6.06%)
Dec 24, 2009 1.300 1.350 1.300 1.320 725,519 +0.03(+2.33%)
Dec 23, 2009 1.150 1.300 1.130 1.290 1,411,842 +0.16(+14.16%)
Dec 22, 2009 1.180 1.180 1.130 1.130 787,211 -0.03(-2.55%)
Dec 21, 2009 1.130 1.180 1.130 1.160 778,563 +0.01(+1.01%)
Dec 18, 2009 1.150 1.170 1.120 1.148 1,046,457 -0.03(-2.71%)
Dec 17, 2009 1.200 1.200 1.120 1.180 1,030,493 -0.09(-7.09%)
Dec 16, 2009 1.270 1.280 1.190 1.270 1,070,385 +0.02(+1.60%)
Dec 15, 2009 1.320 1.320 1.250 1.250 552,408 -0.06(-4.58%)
Dec 14, 2009 1.310 1.320 1.300 1.310 392,115 -0.01(-0.76%)
Dec 11, 2009 1.310 1.350 1.310 1.320 531,724 -0.01(-0.75%)
Dec 10, 2009 1.330 1.360 1.300 1.330 376,237 +0.00(+0.00%)
Dec 09, 2009 1.340 1.340 1.280 1.330 600,793 +0.00(+0.00%)
Dec 08, 2009 1.330 1.340 1.320 1.330 305,781 -0.01(-0.75%)
Dec 07, 2009 1.370 1.380 1.340 1.340 728,998 -0.03(-2.19%)
Dec 04, 2009 1.330 1.380 1.330 1.370 530,439 +0.02(+1.48%)
Dec 03, 2009 1.370 1.400 1.350 1.350 689,771 -0.03(-2.17%)
Dec 02, 2009 1.430 1.430 1.370 1.380 443,292 -0.02(-1.43%)
Dec 01, 2009 1.380 1.420 1.380 1.400 439,975 +0.01(+0.72%)
Nov 30, 2009 1.390 1.400 1.370 1.390 465,476 +0.00(+0.00%)
Nov 27, 2009 1.350 1.410 1.350 1.390 331,864 -0.04(-2.80%)
Nov 25, 2009 1.360 1.440 1.360 1.430 670,060 +0.06(+4.39%)
Nov 24, 2009 1.410 1.410 1.370 1.370 278,941 -0.03(-2.14%)
Nov 23, 2009 1.440 1.442 1.390 1.400 504,867 -0.02(-1.41%)
Nov 20, 2009 1.390 1.420 1.380 1.420 597,480 +0.05(+3.65%)
Nov 19, 2009 1.390 1.440 1.370 1.370 380,350 -0.07(-4.86%)
Nov 18, 2009 1.470 1.480 1.430 1.440 567,608 -0.01(-0.69%)
Nov 17, 2009 1.510 1.510 1.450 1.450 481,110 -0.03(-2.03%)
Nov 16, 2009 1.450 1.540 1.440 1.480 1,067,278 +0.05(+3.50%)
Nov 13, 2009 1.410 1.455 1.380 1.430 1,157,411 +0.03(+2.14%)
Nov 12, 2009 1.510 1.530 1.320 1.400 2,191,854 -0.15(-9.53%)
Nov 11, 2009 1.550 1.560 1.520 1.548 462,947 +0.03(+1.81%)
Nov 10, 2009 1.500 1.550 1.490 1.520 566,351 +0.03(+2.01%)
Nov 09, 2009 1.500 1.540 1.490 1.490 908,361 +0.03(+2.05%)
Nov 06, 2009 1.500 1.540 1.450 1.460 1,091,388 -0.06(-3.95%)
Nov 05, 2009 1.530 1.580 1.500 1.520 526,388 -0.01(-0.65%)
Nov 04, 2009 1.510 1.590 1.510 1.530 609,791 +0.01(+0.66%)
Nov 03, 2009 1.400 1.550 1.400 1.520 728,362 +0.07(+4.83%)
Nov 02, 2009 1.500 1.541 1.440 1.450 1,045,757 -0.04(-2.68%)
Oct 30, 2009 1.630 1.630 1.450 1.490 815,896 -0.02(-1.32%)
Oct 29, 2009 1.490 1.590 1.490 1.510 788,491 +0.06(+4.14%)
Oct 28, 2009 1.520 1.540 1.420 1.450 1,613,318 -0.09(-5.84%)
Oct 27, 2009 1.620 1.620 1.530 1.540 1,007,893 -0.05(-3.14%)
Oct 26, 2009 1.750 1.750 1.570 1.590 2,197,376 -0.09(-5.36%)
Oct 23, 2009 1.700 1.710 1.670 1.680 1,740,871 -0.05(-2.89%)
Oct 22, 2009 1.730 1.770 1.720 1.730 1,264,859 -0.01(-0.57%)
Oct 21, 2009 1.830 1.830 1.720 1.740 2,105,986 -0.06(-3.33%)
Oct 20, 2009 1.780 1.820 1.760 1.800 5,146,763 +0.10(+5.88%)
Oct 19, 2009 1.760 1.770 1.700 1.700 1,094,149 -0.06(-3.41%)
Oct 16, 2009 1.730 1.770 1.700 1.760 1,139,484 +0.04(+2.33%)
Oct 15, 2009 1.720 1.760 1.700 1.720 1,587,617 -0.04(-2.27%)
Oct 14, 2009 1.830 1.860 1.750 1.760 3,110,705 -0.06(-3.30%)
Oct 13, 2009 1.900 1.910 1.790 1.820 1,603,303 -0.16(-8.08%)
Oct 12, 2009 1.920 2.070 1.800 1.980 3,027,796 +0.19(+10.61%)
Oct 09, 2009 1.850 1.890 1.790 1.790 912,561 -0.04(-2.19%)
Oct 08, 2009 1.830 1.900 1.820 1.830 1,628,647 +0.02(+1.10%)
Oct 07, 2009 1.700 1.830 1.700 1.810 1,209,569 +0.14(+8.38%)
Oct 06, 2009 1.770 1.790 1.660 1.670 983,735 -0.04(-2.34%)
Oct 05, 2009 1.610 1.740 1.610 1.710 743,362 +0.09(+5.56%)
Oct 02, 2009 1.570 1.670 1.530 1.620 1,274,615 -0.05(-2.99%)
Oct 01, 2009 1.870 1.870 1.650 1.670 1,820,601 -0.19(-10.22%)
Sep 30, 2009 1.800 1.860 1.750 1.860 1,029,352 +0.06(+3.33%)
Sep 29, 2009 1.970 1.980 1.800 1.800 1,342,437 -0.14(-7.24%)
Sep 28, 2009 1.950 1.970 1.890 1.940 787,313 +0.01(+0.54%)
Sep 25, 2009 1.930 1.940 1.830 1.930 1,258,552 +0.00(+0.00%)
Sep 24, 2009 1.990 2.020 1.810 1.930 3,253,743 -0.10(-4.93%)
Sep 23, 2009 2.110 2.170 2.030 2.030 2,110,381 -0.07(-3.33%)
Sep 22, 2009 2.120 2.150 2.020 2.100 4,762,329 +0.20(+10.53%)
Sep 21, 2009 1.850 1.900 1.770 1.900 1,088,774 +0.03(+1.60%)
Sep 18, 2009 1.770 1.910 1.700 1.870 1,183,845 +0.14(+8.09%)
Sep 17, 2009 1.860 1.950 1.700 1.730 2,754,119 +0.02(+1.17%)
Sep 16, 2009 1.700 1.860 1.660 1.710 3,741,131 +0.08(+4.91%)
Sep 15, 2009 1.550 1.640 1.490 1.630 932,299 +0.14(+9.40%)
Sep 14, 2009 1.500 1.520 1.480 1.490 389,032 -0.03(-1.97%)
Sep 11, 2009 1.560 1.570 1.500 1.520 572,543 -0.02(-1.30%)
Sep 10, 2009 1.570 1.570 1.510 1.540 481,277 -0.01(-0.65%)
Sep 09, 2009 1.500 1.560 1.500 1.550 503,060 +0.04(+2.65%)
Sep 08, 2009 1.500 1.550 1.500 1.510 852,324 +0.04(+2.72%)
Sep 04, 2009 1.410 1.490 1.410 1.470 711,692 +0.05(+3.52%)
Sep 03, 2009 1.420 1.480 1.390 1.420 829,092 +0.03(+2.16%)
Sep 02, 2009 1.320 1.390 1.250 1.390 989,193 +0.06(+4.51%)
Sep 01, 2009 1.330 1.370 1.310 1.330 997,285 +0.00(+0.00%)
Aug 31, 2009 1.380 1.380 1.320 1.330 671,729 -0.06(-4.32%)
Aug 28, 2009 1.390 1.390 1.360 1.390 566,221 +0.00(+0.00%)
Aug 27, 2009 1.430 1.480 1.330 1.390 894,729 -0.02(-1.42%)
Aug 26, 2009 1.530 1.530 1.391 1.410 1,405,361 -0.06(-4.08%)
Aug 25, 2009 1.560 1.600 1.460 1.470 919,244 -0.11(-6.96%)
Aug 24, 2009 1.650 1.650 1.570 1.580 512,331 -0.04(-2.47%)
Aug 21, 2009 1.590 1.621 1.580 1.620 353,828 +0.04(+2.53%)
Aug 20, 2009 1.590 1.590 1.550 1.580 395,850 +0.03(+1.94%)
Aug 19, 2009 1.590 1.590 1.530 1.550 414,949 -0.01(-0.64%)
Aug 18, 2009 1.520 1.580 1.520 1.560 209,817 +0.03(+1.96%)
Aug 17, 2009 1.560 1.630 1.530 1.530 718,659 -0.11(-6.71%)
Aug 14, 2009 1.730 1.730 1.630 1.640 575,745 -0.02(-1.20%)
Aug 13, 2009 1.700 1.700 1.640 1.660 366,272 +0.02(+1.22%)
Aug 12, 2009 1.600 1.668 1.600 1.640 283,158 +0.01(+0.62%)
Aug 11, 2009 1.620 1.640 1.580 1.630 407,105 -0.02(-1.22%)
Aug 10, 2009 1.730 1.730 1.650 1.650 419,244 -0.04(-2.37%)
Aug 07, 2009 1.690 1.730 1.680 1.690 451,867 -0.03(-1.74%)
Aug 06, 2009 1.750 1.750 1.680 1.720 333,547 -0.01(-0.58%)
Aug 05, 2009 1.760 1.760 1.680 1.730 350,878 +0.04(+2.37%)
Aug 04, 2009 1.830 1.830 1.680 1.690 1,362,537 -0.07(-3.98%)
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.