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 31, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
Jul 01, 2008 8.860 9.200 8.400 8.670 627,748 -0.11(-1.25%)
Jun 30, 2008 8.630 8.840 8.370 8.780 593,807 +0.28(+3.29%)
Jun 27, 2008 8.300 8.570 8.130 8.500 756,259 +0.25(+3.03%)
Jun 26, 2008 8.200 8.370 7.940 8.250 588,934 +0.05(+0.61%)
Jun 25, 2008 8.250 8.250 7.600 8.200 652,536 +0.12(+1.49%)
Jun 24, 2008 7.290 8.080 7.290 8.080 1,169,065 +0.77(+10.59%)
Jun 23, 2008 6.870 7.384 6.830 7.306 360,635 +0.46(+6.66%)
Jun 20, 2008 7.340 7.600 6.700 6.850 552,856 -0.44(-6.04%)
Jun 19, 2008 7.220 7.400 7.180 7.290 144,680 +0.01(+0.14%)
Jun 18, 2008 7.520 7.530 7.210 7.280 246,227 -0.19(-2.54%)
Jun 17, 2008 7.610 7.740 7.400 7.470 291,277 -0.16(-2.10%)
Jun 16, 2008 7.220 8.060 7.220 7.630 291,488 +0.24(+3.25%)
Jun 13, 2008 7.420 7.460 7.210 7.390 180,905 -0.06(-0.81%)
Jun 12, 2008 7.550 7.610 7.420 7.450 179,598 -0.02(-0.27%)
Jun 11, 2008 7.500 7.650 7.450 7.470 205,913 -0.01(-0.13%)
Jun 10, 2008 7.570 7.730 7.430 7.480 417,953 -0.25(-3.23%)
Jun 09, 2008 8.170 8.370 7.600 7.730 419,975 -0.37(-4.57%)
Jun 06, 2008 7.840 8.130 7.840 8.100 438,411 +0.34(+4.38%)
Jun 05, 2008 7.460 7.790 7.450 7.760 433,649 +0.19(+2.51%)
Jun 04, 2008 8.000 8.000 7.450 7.570 513,670 -0.41(-5.14%)
Jun 03, 2008 8.100 8.130 7.870 7.980 689,658 -0.11(-1.36%)
Jun 02, 2008 8.310 8.340 8.000 8.090 613,054 -0.29(-3.46%)
May 30, 2008 8.260 8.430 8.070 8.380 372,349 +0.13(+1.58%)
May 29, 2008 8.400 8.480 8.170 8.250 580,046 -0.15(-1.79%)
May 28, 2008 8.990 8.990 8.150 8.400 256,231 +0.02(+0.24%)
May 27, 2008 8.390 8.480 8.100 8.380 408,988 +0.07(+0.84%)
May 26, 2008 8.670 8.670 7.870 8.310 0 +0.00(+0.00%)
May 23, 2008 8.670 8.670 7.870 8.310 890,228 -0.34(-3.93%)
May 22, 2008 8.980 9.090 8.600 8.650 755,676 -0.21(-2.37%)
May 21, 2008 8.750 9.160 8.600 8.860 1,133,118 +0.16(+1.84%)
May 20, 2008 8.280 8.750 8.160 8.700 701,541 +0.57(+7.03%)
May 19, 2008 7.950 8.300 7.930 8.128 806,186 +0.23(+2.89%)
May 16, 2008 7.360 7.950 7.350 7.900 738,974 +0.62(+8.52%)
May 15, 2008 6.930 7.370 6.860 7.280 316,575 +0.22(+3.12%)
May 14, 2008 7.490 7.490 7.030 7.060 230,429 -0.30(-4.08%)
May 13, 2008 7.650 7.650 7.170 7.360 300,852 +0.01(+0.14%)
May 12, 2008 7.730 7.730 7.340 7.350 392,808 -0.40(-5.16%)
May 09, 2008 8.000 8.080 7.450 7.750 461,622 +0.23(+3.06%)
May 08, 2008 7.050 7.540 7.050 7.520 569,885 +0.53(+7.58%)
May 07, 2008 6.910 7.160 6.900 6.990 285,323 +0.02(+0.29%)
May 06, 2008 6.750 7.100 6.710 6.970 491,806 +0.29(+4.34%)
May 05, 2008 6.560 6.770 6.560 6.680 166,738 +0.10(+1.52%)
May 02, 2008 6.620 6.620 6.400 6.580 478,390 +0.06(+0.92%)
May 01, 2008 6.840 6.840 6.350 6.520 366,059 -0.25(-3.69%)
Apr 30, 2008 6.420 6.850 6.350 6.770 323,367 +0.27(+4.15%)
Apr 29, 2008 6.950 6.950 6.300 6.500 491,574 -0.20(-2.99%)
Apr 28, 2008 6.890 6.940 6.650 6.700 185,107 -0.19(-2.76%)
Apr 25, 2008 6.800 6.910 6.700 6.890 253,500 +0.10(+1.47%)
Apr 24, 2008 7.120 7.152 6.700 6.790 486,345 -0.35(-4.90%)
Apr 23, 2008 7.130 7.440 7.100 7.140 229,810 -0.06(-0.83%)
Apr 22, 2008 7.470 7.500 7.200 7.200 254,744 -0.28(-3.74%)
Apr 21, 2008 7.500 7.600 7.350 7.480 228,762 +0.00(+0.00%)
Apr 18, 2008 7.650 7.790 7.480 7.480 198,520 -0.20(-2.60%)
Apr 17, 2008 7.350 7.780 7.350 7.680 310,579 +0.27(+3.64%)
Apr 16, 2008 7.580 7.580 7.340 7.410 267,040 +0.27(+3.78%)
Apr 15, 2008 7.080 7.220 6.970 7.140 286,850 +0.04(+0.56%)
Apr 14, 2008 7.380 7.500 6.990 7.100 335,555 -0.16(-2.20%)
Apr 11, 2008 7.580 7.580 7.210 7.260 553,178 -0.26(-3.46%)
Apr 10, 2008 7.140 7.600 7.000 7.520 619,328 +0.50(+7.12%)
Apr 09, 2008 6.790 7.050 6.650 7.020 278,993 +0.34(+5.09%)
Apr 08, 2008 6.700 6.880 6.580 6.680 198,450 -0.07(-1.04%)
Apr 07, 2008 6.970 7.160 6.730 6.750 357,387 -0.04(-0.59%)
Apr 04, 2008 6.750 6.940 6.650 6.790 299,993 +0.10(+1.49%)
Apr 03, 2008 6.630 6.730 6.420 6.690 520,463 +0.13(+1.98%)
Apr 02, 2008 6.600 6.688 6.319 6.560 535,300 +0.08(+1.23%)
Apr 01, 2008 6.480 6.530 6.160 6.480 362,935 +0.19(+3.02%)
Mar 31, 2008 6.680 6.680 6.141 6.290 454,247 -0.32(-4.84%)
Mar 28, 2008 6.950 6.950 6.510 6.610 305,550 -0.33(-4.75%)
Mar 27, 2008 7.170 7.170 6.800 6.940 363,766 -0.18(-2.53%)
Mar 26, 2008 7.060 7.170 6.990 7.120 284,000 -0.03(-0.42%)
Mar 25, 2008 7.280 7.350 7.110 7.150 357,600 -0.03(-0.42%)
Mar 24, 2008 7.530 7.530 7.000 7.180 322,756 -0.07(-0.97%)
Mar 21, 2008 7.560 7.560 6.830 7.250 727,502 +0.00(+0.00%)
Mar 20, 2008 7.560 7.560 6.830 7.250 727,502 -0.45(-5.84%)
Mar 19, 2008 8.750 8.750 7.620 7.700 840,729 -0.76(-8.98%)
Mar 18, 2008 8.600 8.650 8.350 8.460 236,509 -0.09(-1.05%)
Mar 17, 2008 8.520 8.650 8.150 8.550 337,675 -0.31(-3.50%)
Mar 14, 2008 9.080 9.350 8.750 8.860 269,719 -0.19(-2.10%)
Mar 13, 2008 9.070 9.090 8.540 9.050 340,103 +0.17(+1.92%)
Mar 12, 2008 8.250 9.180 8.250 8.880 394,099 +0.58(+6.99%)
Mar 11, 2008 8.090 8.390 8.080 8.300 309,007 +0.25(+3.11%)
Mar 10, 2008 8.410 8.670 8.000 8.050 408,542 -0.55(-6.40%)
Mar 07, 2008 8.900 9.000 8.550 8.600 407,594 -0.36(-3.97%)
Mar 06, 2008 9.220 9.220 8.920 8.956 246,863 -0.20(-2.23%)
Mar 05, 2008 8.850 9.240 8.770 9.160 264,827 +0.26(+2.92%)
Mar 04, 2008 9.700 9.700 8.630 8.900 381,215 -0.42(-4.51%)
Mar 03, 2008 9.200 9.340 8.400 9.320 547,297 +0.09(+0.98%)
Feb 29, 2008 9.740 9.830 9.130 9.230 730,055 -0.48(-4.94%)
Feb 28, 2008 9.090 9.740 9.000 9.710 937,532 +0.61(+6.70%)
Feb 27, 2008 9.160 9.200 8.850 9.100 765,013 +0.29(+3.29%)
Feb 26, 2008 8.810 9.060 8.330 8.810 924,486 +0.11(+1.26%)
Feb 25, 2008 8.010 8.720 8.010 8.700 1,082,355 +0.82(+10.41%)
Feb 22, 2008 7.730 7.890 7.370 7.880 464,397 +0.38(+5.07%)
Feb 21, 2008 7.240 7.780 7.010 7.500 658,666 +0.56(+8.07%)
Feb 20, 2008 6.800 6.950 6.590 6.940 314,596 +0.19(+2.81%)
Feb 19, 2008 7.340 7.340 6.750 6.750 332,925 +0.01(+0.15%)
Feb 18, 2008 6.990 7.100 6.610 6.740 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.100 6.610 6.740 247,431 -0.24(-3.44%)
Feb 14, 2008 7.420 7.420 6.880 6.980 510,721 +0.15(+2.20%)
Feb 13, 2008 6.540 6.830 6.540 6.830 265,741 +0.29(+4.44%)
Feb 12, 2008 6.690 6.710 6.390 6.540 222,600 +0.19(+2.99%)
Feb 11, 2008 6.200 6.500 6.080 6.350 221,967 +0.19(+3.08%)
Feb 08, 2008 6.140 6.250 6.120 6.160 246,849 +0.03(+0.49%)
Feb 07, 2008 6.450 6.480 6.100 6.130 277,195 -0.35(-5.40%)
Feb 06, 2008 6.590 6.810 6.450 6.480 224,776 -0.06(-0.92%)
Feb 05, 2008 7.000 7.130 6.540 6.540 241,255 -0.60(-8.40%)
Feb 04, 2008 7.040 7.230 6.800 7.140 229,422 +0.23(+3.33%)
Feb 01, 2008 6.510 6.950 6.510 6.910 211,660 +0.24(+3.60%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
Jan 01, 2008 9.000 9.100 8.900 8.920 194,981 +0.00(+0.00%)
Dec 31, 2007 9.000 9.100 8.900 8.920 194,981 -0.10(-1.11%)
Dec 28, 2007 9.030 9.200 8.980 9.020 169,592 +0.00(+0.00%)
Dec 27, 2007 9.480 9.480 8.990 9.020 343,972 -0.36(-3.84%)
Dec 26, 2007 9.100 9.440 8.970 9.380 209,350 +0.41(+4.57%)
Dec 24, 2007 9.050 9.220 8.850 8.970 322,302 +0.12(+1.36%)
Dec 21, 2007 8.550 8.950 8.500 8.850 378,740 +0.35(+4.12%)
Dec 20, 2007 8.340 8.520 8.270 8.500 349,900 +0.20(+2.41%)
Dec 19, 2007 8.650 8.650 8.210 8.300 273,900 +0.02(+0.24%)
Dec 18, 2007 8.230 8.460 8.030 8.280 439,700 +0.04(+0.48%)
Dec 17, 2007 8.400 8.580 8.110 8.240 436,471 -0.41(-4.74%)
Dec 14, 2007 8.850 8.870 8.560 8.650 177,300 -0.28(-3.14%)
Dec 13, 2007 8.890 9.080 8.760 8.930 194,350 -0.25(-2.74%)
Dec 12, 2007 9.470 9.620 9.050 9.182 201,300 -0.14(-1.48%)
Dec 11, 2007 9.600 9.650 9.150 9.320 219,200 -0.28(-2.92%)
Dec 10, 2007 9.610 9.850 9.510 9.600 166,700 +0.11(+1.16%)
Dec 07, 2007 9.620 9.700 9.300 9.490 758,830 +0.01(+0.11%)
Dec 06, 2007 9.030 9.490 8.930 9.480 211,200 +0.54(+6.04%)
Dec 05, 2007 8.750 9.060 8.750 8.940 264,865 +0.24(+2.76%)
Dec 04, 2007 9.200 9.200 8.660 8.700 282,850 -0.35(-3.87%)
Dec 03, 2007 9.000 9.220 9.000 9.050 239,900 -0.20(-2.16%)
Nov 30, 2007 9.500 9.780 9.010 9.250 214,300 -0.25(-2.63%)
Nov 29, 2007 9.520 9.850 9.370 9.500 195,200 +0.01(+0.11%)
Nov 28, 2007 8.880 9.660 8.880 9.490 286,645 +0.53(+5.92%)
Nov 27, 2007 9.290 9.290 8.830 8.960 446,700 -0.38(-4.07%)
Nov 26, 2007 10.71 10.71 9.250 9.340 322,200 -0.49(-4.98%)
Nov 23, 2007 9.180 9.850 9.180 9.830 131,622 +0.57(+6.16%)
Nov 21, 2007 9.730 9.750 9.200 9.260 288,310 -0.46(-4.73%)
Nov 20, 2007 10.29 10.29 9.460 9.720 314,200 +0.06(+0.62%)
Nov 19, 2007 10.30 10.32 9.600 9.660 302,900 -0.60(-5.85%)
Nov 16, 2007 10.29 10.42 9.850 10.26 332,750 +0.16(+1.58%)
Nov 15, 2007 10.72 10.72 9.850 10.10 451,750 -0.42(-3.96%)
Nov 14, 2007 11.00 11.09 10.48 10.52 246,400 -0.29(-2.72%)
Nov 13, 2007 10.71 11.01 10.44 10.81 305,000 +0.01(+0.09%)
Nov 12, 2007 12.05 12.05 10.53 10.80 521,700 -1.14(-9.55%)
Nov 09, 2007 12.40 12.40 11.51 11.94 301,800 -0.47(-3.79%)
Nov 08, 2007 13.62 13.62 11.75 12.41 418,300 -0.48(-3.72%)
Nov 07, 2007 13.27 13.50 12.82 12.89 292,800 -0.38(-2.86%)
Nov 06, 2007 13.64 13.74 13.17 13.27 293,600 -0.03(-0.23%)
Nov 05, 2007 14.10 14.10 13.20 13.30 240,410 -0.33(-2.42%)
Nov 02, 2007 14.10 14.10 13.41 13.63 298,900 -0.18(-1.30%)
Nov 01, 2007 13.83 14.07 13.77 13.81 377,700 -0.34(-2.40%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
Oct 01, 2007 11.13 11.13 10.71 10.89 243,700 -0.36(-3.20%)
Sep 28, 2007 11.26 11.41 11.14 11.25 235,000 +0.20(+1.81%)
Sep 27, 2007 11.09 11.41 10.90 11.05 200,200 +0.20(+1.84%)
Sep 26, 2007 10.36 10.89 10.30 10.85 213,900 +0.46(+4.47%)
Sep 25, 2007 10.34 10.46 10.22 10.39 204,600 -0.07(-0.71%)
Sep 24, 2007 10.74 10.83 10.37 10.46 223,400 -0.12(-1.13%)
Sep 21, 2007 10.12 10.58 10.12 10.58 149,000 +0.33(+3.22%)
Sep 20, 2007 10.22 10.34 10.10 10.25 119,000 +0.11(+1.08%)
Sep 19, 2007 10.43 10.50 10.00 10.14 236,300 -0.16(-1.55%)
Sep 18, 2007 10.06 10.34 9.970 10.30 197,100 +0.34(+3.41%)
Sep 17, 2007 9.790 10.21 9.780 9.960 242,300 +0.13(+1.32%)
Sep 14, 2007 9.500 10.04 9.370 9.830 238,300 +0.35(+3.69%)
Sep 13, 2007 9.050 9.800 8.970 9.480 292,600 +0.53(+5.92%)
Sep 12, 2007 8.850 9.000 8.680 8.950 284,200 +0.20(+2.29%)
Sep 11, 2007 8.580 8.800 8.360 8.750 177,200 +0.39(+4.67%)
Sep 10, 2007 8.600 8.600 8.214 8.360 153,700 -0.26(-3.02%)
Sep 07, 2007 8.700 8.750 8.550 8.620 157,900 -0.24(-2.71%)
Sep 06, 2007 8.800 8.860 8.560 8.860 246,600 +0.11(+1.26%)
Sep 05, 2007 8.730 8.870 8.650 8.750 198,100 -0.21(-2.34%)
Sep 04, 2007 8.640 9.080 8.640 8.960 146,500 +0.32(+3.70%)
Aug 31, 2007 8.610 8.700 8.490 8.640 120,300 +0.28(+3.30%)
Aug 30, 2007 8.590 8.790 8.210 8.364 154,600 -0.34(-3.86%)
Aug 29, 2007 8.500 8.700 8.310 8.700 575,700 +0.36(+4.32%)
Aug 28, 2007 8.970 9.010 8.290 8.340 241,000 -0.84(-9.15%)
Aug 27, 2007 9.220 9.450 9.060 9.180 119,100 +0.06(+0.66%)
Aug 24, 2007 9.220 9.220 8.980 9.120 130,100 +0.05(+0.55%)
Aug 23, 2007 9.310 9.342 8.860 9.070 366,900 +0.32(+3.66%)
Aug 22, 2007 8.100 8.830 8.100 8.750 262,100 +0.72(+8.97%)
Aug 21, 2007 8.030 8.100 7.790 8.030 144,200 +0.08(+1.01%)
Aug 20, 2007 7.970 8.300 7.940 7.950 464,800 +0.18(+2.32%)
Aug 17, 2007 8.300 8.660 7.700 7.770 413,900 +0.03(+0.39%)
Aug 16, 2007 8.010 8.130 7.210 7.740 1,001,900 -0.52(-6.30%)
Aug 15, 2007 8.300 8.440 8.000 8.260 529,000 -0.65(-7.30%)
Aug 14, 2007 9.410 9.450 8.820 8.910 191,500 -0.65(-6.80%)
Aug 13, 2007 9.360 9.700 8.980 9.560 573,200 +0.58(+6.46%)
Aug 10, 2007 9.080 9.080 8.650 8.980 394,300 -0.29(-3.13%)
Aug 09, 2007 9.310 9.460 9.100 9.270 322,000 -0.58(-5.89%)
Aug 08, 2007 9.450 9.940 9.446 9.850 541,600 +0.35(+3.68%)
Aug 07, 2007 9.430 9.600 9.280 9.500 414,600 +0.07(+0.74%)
Aug 06, 2007 9.680 9.680 8.540 9.430 297,600 -0.33(-3.38%)
Aug 03, 2007 9.950 10.10 9.720 9.760 295,600 -0.34(-3.37%)
Aug 02, 2007 10.25 10.41 9.680 10.10 245,500 -0.11(-1.08%)
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.