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
Ucore Rare Metals
(OP:
UURAF
)
0.5200
+0.0034 (+0.66%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 24, 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, 2014
0.3245
0.3380
0.3200
0.3380
111,681
+0.02(+5.63%)
Apr 29, 2014
0.3150
0.3200
0.2970
0.3200
180,528
+0.01(+3.23%)
Apr 28, 2014
0.3000
0.3190
0.2950
0.3100
199,693
-0.01(-2.42%)
Apr 25, 2014
0.3200
0.3200
0.3020
0.3177
74,947
+0.00(+0.76%)
Apr 24, 2014
0.3243
0.3300
0.3060
0.3153
338,087
-0.01(-2.95%)
Apr 23, 2014
0.3200
0.3262
0.3150
0.3249
95,196
+0.01(+3.14%)
Apr 22, 2014
0.3200
0.3240
0.3140
0.3150
25,700
-0.01(-1.56%)
Apr 21, 2014
0.3105
0.3220
0.2921
0.3200
489,159
+0.00(+0.00%)
Apr 17, 2014
0.3200
0.3200
0.3200
0
+0.01(+2.24%)
Apr 16, 2014
0.3305
0.3500
0.3130
0.3130
97,606
-0.01(-2.83%)
Apr 15, 2014
0.3590
0.3590
0.3152
0.3221
266,090
-0.04(-10.53%)
Apr 14, 2014
0.3740
0.3939
0.3600
0.3600
373,582
-0.02(-5.26%)
Apr 11, 2014
0.3800
0.3835
0.3700
0.3800
0
+0.00(+0.00%)
Apr 10, 2014
0.3731
0.3890
0.3500
0.3800
39,107
-0.01(-2.56%)
Apr 09, 2014
0.3850
0.4100
0.3780
0.3900
98,882
+0.00(+0.52%)
Apr 08, 2014
0.3730
0.3989
0.3730
0.3880
153,903
+0.01(+2.11%)
Apr 07, 2014
0.4040
0.4070
0.3800
0.3800
367,993
-0.02(-5.00%)
Apr 04, 2014
0.3950
0.4100
0.3950
0.4000
0
+0.00(+0.00%)
Apr 03, 2014
0.4030
0.4111
0.4000
0.4000
148,169
-0.00(-0.60%)
Apr 02, 2014
0.4060
0.4130
0.3967
0.4024
205,338
-0.00(-1.01%)
Apr 01, 2014
0.3990
0.4065
0.3850
0.4065
197,205
+0.01(+1.62%)
Mar 31, 2014
0.4286
0.4300
0.3960
0.4000
383,477
+0.00(+0.00%)
Mar 28, 2014
0.3961
0.4220
0.3961
0.4000
0
-0.01(-3.61%)
Mar 27, 2014
0.3944
0.4210
0.3944
0.4150
285,423
+0.01(+1.22%)
Mar 26, 2014
0.3950
0.4131
0.3912
0.4100
82,225
+0.02(+5.13%)
Mar 25, 2014
0.3779
0.3950
0.3779
0.3900
166,885
+0.01(+2.63%)
Mar 24, 2014
0.4100
0.4500
0.3700
0.3800
945,563
-0.03(-7.65%)
Mar 21, 2014
0.3533
0.4200
0.3520
0.4115
0
+0.07(+20.32%)
Mar 20, 2014
0.3560
0.3600
0.3420
0.3420
61,190
-0.01(-4.20%)
Mar 19, 2014
0.3556
0.3600
0.3480
0.3570
144,221
-0.00(-0.83%)
Mar 18, 2014
0.3690
0.3720
0.3560
0.3600
97,019
-0.00(-1.10%)
Mar 17, 2014
0.3490
0.3683
0.3300
0.3640
151,980
+0.02(+4.60%)
Mar 14, 2014
0.3580
0.3580
0.3307
0.3480
0
+0.00(+0.87%)
Mar 13, 2014
0.3400
0.3561
0.3300
0.3450
163,920
+0.01(+4.55%)
Mar 12, 2014
0.3470
0.3500
0.3300
0.3300
53,786
-0.02(-5.17%)
Mar 11, 2014
0.3400
0.3544
0.3320
0.3480
44,960
+0.00(+0.32%)
Mar 10, 2014
0.3534
0.3610
0.3460
0.3469
68,683
+0.01(+2.94%)
Mar 07, 2014
0.3400
0.3475
0.3367
0.3370
0
-0.00(-0.15%)
Mar 06, 2014
0.3690
0.3780
0.3320
0.3375
187,345
-0.04(-9.90%)
Mar 05, 2014
0.3769
0.3850
0.3660
0.3746
185,696
-0.02(-4.54%)
Mar 04, 2014
0.3830
0.3930
0.3800
0.3924
169,250
+0.01(+3.26%)
Mar 03, 2014
0.3948
0.3970
0.3710
0.3800
201,151
-0.02(-4.52%)
Feb 28, 2014
0.3910
0.4120
0.3860
0.3980
0
+0.01(+2.84%)
Feb 27, 2014
0.3473
0.3900
0.3473
0.3870
551,469
+0.04(+12.43%)
Feb 26, 2014
0.3325
0.3473
0.3280
0.3442
286,842
+0.02(+4.94%)
Feb 25, 2014
0.3110
0.3300
0.3020
0.3280
135,387
+0.01(+4.13%)
Feb 24, 2014
0.3240
0.3300
0.3020
0.3150
190,927
-0.00(-0.94%)
Feb 21, 2014
0.3280
0.3280
0.2870
0.3180
0
+0.01(+2.71%)
Feb 20, 2014
0.3271
0.3400
0.2996
0.3096
206,976
-0.02(-5.61%)
Feb 19, 2014
0.2700
0.3700
0.2600
0.3280
650,240
+0.08(+33.33%)
Feb 18, 2014
0.2540
0.2540
0.2400
0.2460
55,200
+0.01(+2.07%)
Feb 14, 2014
0.2410
0.2410
0.2410
0
-0.00(-0.90%)
Feb 13, 2014
0.2300
0.2450
0.2300
0.2432
119,439
+0.01(+5.69%)
Feb 12, 2014
0.2410
0.2444
0.2300
0.2301
36,475
-0.00(-2.09%)
Feb 11, 2014
0.2340
0.2520
0.2340
0.2350
53,018
-0.02(-6.75%)
Feb 10, 2014
0.2300
0.2520
0.2300
0.2520
62,377
+0.02(+11.01%)
Feb 07, 2014
0.2315
0.2315
0.2220
0.2270
0
-0.00(-1.30%)
Feb 06, 2014
0.2300
0.2300
0.2180
0.2300
34,229
-0.00(-0.04%)
Feb 05, 2014
0.2400
0.2400
0.2110
0.2301
116,100
-0.00(-0.60%)
Feb 04, 2014
0.2369
0.2450
0.2301
0.2315
16,965
-0.00(-0.64%)
Feb 03, 2014
0.2500
0.2540
0.2300
0.2330
49,500
+0.00(+0.26%)
Jan 31, 2014
0.2200
0.2330
0.2200
0.2324
0
+0.01(+3.52%)
Jan 30, 2014
0.2220
0.2314
0.2160
0.2245
86,009
-0.01(-5.27%)
Jan 29, 2014
0.2200
0.2390
0.2200
0.2370
64,599
+0.01(+4.87%)
Jan 28, 2014
0.2470
0.2470
0.2220
0.2260
78,592
-0.02(-7.38%)
Jan 27, 2014
0.2390
0.2520
0.2310
0.2440
150,121
+0.00(+0.62%)
Jan 24, 2014
0.2300
0.2460
0.2300
0.2425
0
-0.00(-1.62%)
Jan 23, 2014
0.2020
0.2480
0.2020
0.2465
191,476
+0.05(+23.25%)
Jan 22, 2014
0.2020
0.2130
0.2000
0.2000
103,500
+0.00(+0.00%)
Jan 21, 2014
0.2100
0.2130
0.2000
0.2000
79,513
-0.01(-4.76%)
Jan 17, 2014
0.2100
0.2100
0.2100
0
-0.00(-1.41%)
Jan 16, 2014
0.2140
0.2150
0.2030
0.2130
183,688
+0.00(+1.43%)
Jan 15, 2014
0.2050
0.2140
0.2020
0.2100
70,924
+0.00(+0.00%)
Jan 14, 2014
0.2160
0.2160
0.2100
0.2100
73,198
+0.00(+0.00%)
Jan 13, 2014
0.2120
0.2120
0.2000
0.2100
120,696
+0.00(+2.39%)
Jan 10, 2014
0.2100
0.2100
0.1890
0.2051
157,100
+0.01(+4.11%)
Jan 09, 2014
0.1900
0.2140
0.1900
0.1970
68,180
-0.01(-4.83%)
Jan 08, 2014
0.2060
0.2070
0.1890
0.2070
130,625
-0.00(-1.38%)
Jan 07, 2014
0.2120
0.2168
0.2020
0.2099
23,000
+0.01(+4.95%)
Jan 06, 2014
0.2120
0.2180
0.2000
0.2000
5,450
-0.02(-7.02%)
Jan 03, 2014
0.2100
0.2180
0.2000
0.2151
0
+0.01(+5.34%)
Jan 02, 2014
0.2144
0.2190
0.2032
0.2042
97,650
-0.01(-6.33%)
Dec 31, 2013
0.2180
0.2180
0.2180
0
+0.02(+8.46%)
Dec 30, 2013
0.2170
0.2220
0.2001
0.2010
145,545
-0.01(-6.90%)
Dec 27, 2013
0.1945
0.2159
0.1920
0.2159
0
+0.02(+10.72%)
Dec 26, 2013
0.1840
0.1950
0.1840
0.1950
56,730
+0.01(+2.63%)
Dec 24, 2013
0.1920
0.2000
0.1900
0.1900
26,350
-0.00(-1.55%)
Dec 23, 2013
0.1960
0.2080
0.1900
0.1930
76,810
-0.01(-3.02%)
Dec 20, 2013
0.2000
0.2100
0.1930
0.1990
85,928
-0.00(-0.50%)
Dec 19, 2013
0.1930
0.2100
0.1900
0.2000
82,497
+0.02(+8.11%)
Dec 18, 2013
0.1700
0.2080
0.1700
0.1850
179,624
+0.01(+8.82%)
Dec 17, 2013
0.1850
0.2000
0.1677
0.1700
530,048
-0.02(-11.46%)
Dec 16, 2013
0.2053
0.2104
0.1880
0.1920
66,000
-0.01(-4.00%)
Dec 13, 2013
0.2100
0.2140
0.1950
0.2000
0
+0.00(+0.00%)
Dec 12, 2013
0.2050
0.2050
0.1923
0.2000
175,324
-0.01(-4.76%)
Dec 11, 2013
0.2180
0.2180
0.2050
0.2100
58,379
-0.01(-3.67%)
Dec 10, 2013
0.2100
0.2200
0.2020
0.2180
112,585
+0.01(+3.81%)
Dec 09, 2013
0.2240
0.2250
0.2020
0.2100
147,726
-0.01(-3.23%)
Dec 06, 2013
0.2100
0.2170
0.2100
0.2170
43,953
+0.01(+2.84%)
Dec 05, 2013
0.2129
0.2220
0.2082
0.2110
121,050
-0.00(-0.94%)
Dec 04, 2013
0.2150
0.2210
0.2100
0.2130
83,850
-0.01(-3.18%)
Dec 03, 2013
0.2140
0.2256
0.2110
0.2200
94,524
+0.01(+3.68%)
Dec 02, 2013
0.2122
0.2215
0.2100
0.2122
59,427
-0.01(-4.41%)
Nov 29, 2013
0.2197
0.2220
0.2197
0.2220
16,300
-0.01(-2.63%)
Nov 27, 2013
0.2200
0.2280
0.2200
0.2280
21,408
+0.01(+4.59%)
Nov 26, 2013
0.2320
0.2320
0.2180
0.2180
68,420
-0.00(-0.91%)
Nov 25, 2013
0.2224
0.2280
0.2200
0.2200
73,044
+0.00(+0.00%)
Nov 22, 2013
0.2300
0.2300
0.2200
0.2200
45,633
-0.00(-0.90%)
Nov 21, 2013
0.2365
0.2365
0.2220
0.2220
19,973
+0.00(+0.00%)
Nov 20, 2013
0.2240
0.2390
0.2220
0.2220
42,825
+0.00(+0.00%)
Nov 19, 2013
0.2200
0.2300
0.2200
0.2220
52,400
+0.00(+0.91%)
Nov 18, 2013
0.2472
0.2482
0.2200
0.2200
10,800
-0.02(-9.17%)
Nov 15, 2013
0.2200
0.2422
0.2200
0.2422
44,150
+0.02(+10.09%)
Nov 14, 2013
0.2230
0.2330
0.2200
0.2200
74,600
-0.01(-4.35%)
Nov 12, 2013
0.2300
0.2300
0.2300
0.2300
52,800
+0.00(+0.00%)
Nov 11, 2013
0.2218
0.2470
0.2218
0.2300
83,673
+0.00(+0.00%)
Nov 08, 2013
0.2250
0.2300
0.2250
0.2300
68,645
+0.00(+0.00%)
Nov 07, 2013
0.2250
0.2300
0.2250
0.2300
9,100
+0.00(+0.00%)
Nov 06, 2013
0.2500
0.2500
0.2250
0.2300
53,400
-0.01(-5.74%)
Nov 05, 2013
0.2600
0.2640
0.2440
0.2440
115,802
-0.03(-9.60%)
Nov 04, 2013
0.2500
0.2699
0.2500
0.2699
79,564
+0.02(+6.85%)
Nov 01, 2013
0.2373
0.2526
0.2360
0.2526
49,400
+0.02(+7.03%)
Oct 31, 2013
0.2420
0.2420
0.2360
0.2360
57,000
-0.01(-3.67%)
Oct 30, 2013
0.2490
0.2500
0.2400
0.2450
68,809
+0.01(+5.47%)
Oct 29, 2013
0.2340
0.2340
0.2200
0.2323
40,200
+0.01(+5.59%)
Oct 28, 2013
0.2200
0.2290
0.2200
0.2200
14,000
-0.01(-4.14%)
Oct 25, 2013
0.2250
0.2390
0.2240
0.2295
81,598
+0.00(+0.66%)
Oct 24, 2013
0.2190
0.2350
0.2190
0.2280
54,700
+0.01(+2.24%)
Oct 23, 2013
0.2230
0.2300
0.2200
0.2230
114,300
+0.00(+0.45%)
Oct 22, 2013
0.2280
0.2330
0.2220
0.2220
39,500
+0.00(+0.00%)
Oct 21, 2013
0.2390
0.2480
0.2209
0.2220
214,437
-0.01(-3.48%)
Oct 18, 2013
0.2400
0.2400
0.2250
0.2300
136,506
+0.01(+2.22%)
Oct 17, 2013
0.2300
0.2454
0.2250
0.2250
89,692
-0.01(-2.17%)
Oct 16, 2013
0.2390
0.2400
0.2255
0.2300
72,687
-0.01(-4.17%)
Oct 15, 2013
0.2300
0.2400
0.2300
0.2400
73,755
+0.00(+1.69%)
Oct 14, 2013
0.2400
0.2400
0.2360
0.2360
82,480
-0.00(-1.67%)
Oct 11, 2013
0.2370
0.2460
0.2370
0.2400
26,740
+0.01(+3.00%)
Oct 10, 2013
0.2400
0.2410
0.2300
0.2330
102,640
-0.01(-3.32%)
Oct 09, 2013
0.2335
0.2410
0.2300
0.2410
76,100
+0.01(+2.55%)
Oct 08, 2013
0.2420
0.2520
0.2347
0.2350
213,748
-0.01(-2.08%)
Oct 07, 2013
0.2495
0.2515
0.2400
0.2400
59,933
-0.01(-4.00%)
Oct 04, 2013
0.2510
0.2620
0.2480
0.2500
60,000
+0.00(+0.00%)
Oct 03, 2013
0.2520
0.2530
0.2500
0.2500
48,700
-0.01(-4.58%)
Oct 02, 2013
0.2600
0.2620
0.2520
0.2620
109,131
-0.01(-2.96%)
Oct 01, 2013
0.2510
0.2700
0.2510
0.2700
96,300
+0.00(+1.12%)
Sep 27, 2013
0.2620
0.2670
0.2550
0.2670
30,120
+0.01(+4.30%)
Sep 26, 2013
0.2700
0.2760
0.2550
0.2560
112,200
-0.02(-6.91%)
Sep 25, 2013
0.2800
0.2800
0.2617
0.2750
35,500
-0.01(-1.79%)
Sep 24, 2013
0.2697
0.2800
0.2621
0.2800
115,000
+0.01(+2.56%)
Sep 23, 2013
0.2600
0.2730
0.2600
0.2730
43,550
+0.00(+1.11%)
Sep 20, 2013
0.2700
0.2700
0.2600
0.2700
69,135
-0.01(-2.88%)
Sep 19, 2013
0.2640
0.2780
0.2640
0.2780
15,800
+0.02(+7.34%)
Sep 18, 2013
0.2770
0.2770
0.2590
0.2590
116,431
-0.00(-0.77%)
Sep 17, 2013
0.2630
0.2770
0.2600
0.2610
209,916
-0.01(-2.25%)
Sep 16, 2013
0.2779
0.2779
0.2600
0.2670
84,105
-0.01(-3.92%)
Sep 13, 2013
0.2755
0.2805
0.2700
0.2779
43,345
-0.00(-1.45%)
Sep 12, 2013
0.2700
0.2820
0.2640
0.2820
51,810
+0.01(+2.10%)
Sep 11, 2013
0.2701
0.2830
0.2700
0.2762
151,486
+0.00(+1.17%)
Sep 10, 2013
0.2730
0.2730
0.2700
0.2730
40,440
-0.00(-0.33%)
Sep 09, 2013
0.2700
0.2739
0.2700
0.2739
12,000
+0.00(+0.00%)
Sep 06, 2013
0.2739
0.2739
0.2700
0.2739
58,200
+0.00(+1.03%)
Sep 05, 2013
0.2740
0.2740
0.2700
0.2711
68,300
-0.00(-1.02%)
Sep 04, 2013
0.2700
0.2812
0.2700
0.2739
8,000
+0.00(+1.44%)
Sep 03, 2013
0.2686
0.2786
0.2638
0.2700
59,450
-0.01(-3.23%)
Aug 30, 2013
0.2836
0.2836
0.2700
0.2790
89,372
-0.00(-0.36%)
Aug 29, 2013
0.2795
0.2800
0.2740
0.2800
60,080
+0.01(+3.70%)
Aug 28, 2013
0.2700
0.2700
0.2700
0.2700
34,200
-0.01(-3.57%)
Aug 27, 2013
0.2783
0.2869
0.2783
0.2800
74,800
+0.00(+0.18%)
Aug 26, 2013
0.3000
0.3000
0.2790
0.2795
27,300
-0.01(-4.61%)
Aug 23, 2013
0.2820
0.2980
0.2820
0.2930
9,400
+0.01(+3.90%)
Aug 22, 2013
0.2923
0.3000
0.2820
0.2820
116,525
-0.00(-1.05%)
Aug 21, 2013
0.2820
0.2850
0.2820
0.2850
10,500
+0.00(+0.00%)
Aug 20, 2013
0.2876
0.2889
0.2800
0.2850
27,000
+0.00(+1.79%)
Aug 19, 2013
0.2800
0.2910
0.2750
0.2800
39,300
-0.01(-4.76%)
Aug 16, 2013
0.2800
0.2940
0.2660
0.2940
157,432
+0.01(+5.00%)
Aug 15, 2013
0.2977
0.3000
0.2600
0.2800
331,648
-0.01(-3.45%)
Aug 14, 2013
0.2720
0.2900
0.2666
0.2900
28,700
+0.01(+3.57%)
Aug 13, 2013
0.2960
0.2960
0.2690
0.2800
23,360
+0.00(+0.00%)
Aug 12, 2013
0.2700
0.2970
0.2700
0.2800
82,918
-0.02(-5.72%)
Aug 09, 2013
0.3010
0.3040
0.2800
0.2970
84,911
-0.01(-2.21%)
Aug 08, 2013
0.3110
0.3110
0.2980
0.3037
10,800
+0.01(+2.19%)
Aug 07, 2013
0.2800
0.2972
0.2795
0.2972
39,200
+0.02(+6.14%)
Aug 06, 2013
0.3200
0.3200
0.2800
0.2800
83,715
-0.02(-6.67%)
Aug 05, 2013
0.3300
0.3300
0.3000
0.3000
279,300
-0.02(-6.83%)
Aug 02, 2013
0.3200
0.3320
0.3200
0.3220
117,082
+0.00(+0.63%)
Aug 01, 2013
0.3081
0.3231
0.3050
0.3200
27,507
+0.00(+0.95%)
Jul 31, 2013
0.3200
0.3220
0.3000
0.3170
63,110
-0.00(-0.97%)
Jul 30, 2013
0.3300
0.3377
0.3179
0.3201
101,203
-0.01(-3.70%)
Jul 29, 2013
0.3430
0.3500
0.3238
0.3324
150,289
-0.01(-3.88%)
Jul 26, 2013
0.3067
0.3458
0.3000
0.3458
351,503
+0.05(+15.27%)
Jul 25, 2013
0.2900
0.3000
0.2900
0.3000
62,550
+0.02(+6.23%)
Jul 24, 2013
0.2650
0.2960
0.2650
0.2824
87,147
+0.02(+5.77%)
Jul 23, 2013
0.2740
0.2740
0.2660
0.2670
87,220
-0.01(-2.20%)
Jul 22, 2013
0.2730
0.2730
0.2560
0.2730
82,200
+0.01(+5.00%)
Jul 19, 2013
0.2640
0.2700
0.2600
0.2600
85,990
-0.01(-3.70%)
Jul 18, 2013
0.2580
0.2700
0.2560
0.2700
80,000
+0.00(+0.00%)
Jul 17, 2013
0.2710
0.2710
0.2500
0.2700
79,920
+0.00(+1.85%)
Jul 16, 2013
0.2650
0.2651
0.2450
0.2651
44,385
+0.00(+0.53%)
Jul 15, 2013
0.2700
0.2700
0.2578
0.2637
34,283
-0.01(-1.97%)
Jul 12, 2013
0.2730
0.2730
0.2690
0.2690
21,300
-0.00(-1.47%)
Jul 11, 2013
0.2664
0.2730
0.2580
0.2730
65,502
+0.02(+9.20%)
Jul 10, 2013
0.2320
0.2529
0.2320
0.2500
34,080
+0.02(+7.76%)
Jul 09, 2013
0.2320
0.2400
0.2320
0.2320
51,212
+0.00(+0.87%)
Jul 08, 2013
0.2343
0.2410
0.2250
0.2300
45,505
+0.00(+0.00%)
Jul 05, 2013
0.2389
0.2390
0.2210
0.2300
122,331
-0.01(-4.17%)
Jul 03, 2013
0.2370
0.2500
0.2270
0.2400
127,077
+0.01(+4.35%)
Jul 02, 2013
0.2560
0.2580
0.2220
0.2300
454,160
-0.03(-10.51%)
Jul 01, 2013
0.2650
0.2650
0.2530
0.2570
94,938
-0.01(-3.02%)
Jun 28, 2013
0.2540
0.2650
0.2410
0.2650
91,044
+0.01(+5.96%)
Jun 26, 2013
0.2500
0.2592
0.2433
0.2501
36,100
-0.00(-0.28%)
Jun 25, 2013
0.2440
0.2694
0.2400
0.2508
125,970
+0.01(+5.78%)
Jun 24, 2013
0.2350
0.2390
0.2300
0.2371
77,442
+0.01(+3.09%)
Jun 21, 2013
0.2309
0.2437
0.2300
0.2300
108,300
-0.00(-2.13%)
Jun 20, 2013
0.2495
0.2600
0.2300
0.2350
224,460
-0.02(-9.58%)
Jun 19, 2013
0.2370
0.2600
0.2370
0.2599
27,998
+0.03(+12.51%)
Jun 18, 2013
0.2550
0.2550
0.2300
0.2310
110,072
-0.00(-1.41%)
Jun 17, 2013
0.2400
0.2500
0.2343
0.2343
107,000
-0.01(-2.37%)
Jun 14, 2013
0.2410
0.2510
0.2360
0.2400
40,513
+0.00(+1.27%)
Jun 13, 2013
0.2460
0.2510
0.2370
0.2370
38,498
-0.02(-6.58%)
Jun 12, 2013
0.2500
0.2550
0.2410
0.2537
18,996
+0.00(+1.48%)
Jun 11, 2013
0.2542
0.2700
0.2360
0.2500
77,900
+0.00(+0.00%)
Jun 10, 2013
0.2520
0.2750
0.2500
0.2500
104,200
-0.02(-5.66%)
Jun 07, 2013
0.2750
0.2900
0.2630
0.2650
149,824
-0.01(-3.64%)
Jun 06, 2013
0.2550
0.2836
0.2500
0.2750
82,740
+0.02(+7.93%)
Jun 05, 2013
0.2495
0.2548
0.2490
0.2548
58,900
+0.00(+1.92%)
Jun 04, 2013
0.2493
0.2565
0.2490
0.2500
140,100
-0.01(-2.53%)
Jun 03, 2013
0.2420
0.2960
0.2220
0.2565
278,245
+0.03(+15.54%)
May 31, 2013
0.2400
0.2430
0.2220
0.2220
185,200
-0.02(-6.72%)
May 30, 2013
0.2270
0.2400
0.2220
0.2380
177,371
+0.02(+8.18%)
May 29, 2013
0.2330
0.2340
0.2200
0.2200
46,000
-0.01(-3.08%)
May 28, 2013
0.2280
0.2280
0.2110
0.2270
146,846
-0.00(-0.35%)
May 24, 2013
0.2300
0.2330
0.2278
0.2278
286,400
+0.01(+2.61%)
May 23, 2013
0.2249
0.2370
0.2220
0.2220
248,475
-0.01(-4.31%)
May 22, 2013
0.2252
0.2360
0.2252
0.2320
52,500
+0.00(+0.83%)
May 21, 2013
0.2400
0.2400
0.2250
0.2301
84,293
-0.01(-4.12%)
May 20, 2013
0.2440
0.2440
0.2400
0.2400
24,810
-0.00(-0.83%)
May 17, 2013
0.2375
0.2420
0.2300
0.2420
41,710
+0.01(+5.22%)
May 16, 2013
0.2410
0.2420
0.2300
0.2300
42,880
+0.00(+0.00%)
May 15, 2013
0.2430
0.2460
0.2300
0.2300
67,750
-0.00(-2.13%)
May 13, 2013
0.2430
0.2430
0.2300
0.2350
132,415
-0.00(-1.14%)
May 10, 2013
0.2471
0.2471
0.2377
0.2377
72,370
+0.00(+1.93%)
May 09, 2013
0.2490
0.2500
0.2332
0.2332
73,600
-0.02(-6.35%)
May 08, 2013
0.2380
0.2490
0.2300
0.2490
54,954
+0.01(+4.62%)
May 07, 2013
0.2430
0.2430
0.2300
0.2380
25,825
+0.00(+0.00%)
May 06, 2013
0.2404
0.2577
0.2370
0.2380
213,669
+0.01(+3.48%)
May 03, 2013
0.2390
0.2420
0.2258
0.2300
121,201
-0.01(-4.17%)
May 02, 2013
0.2425
0.2430
0.2300
0.2400
238,959
-0.01(-3.23%)
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.