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
)
0.5290
+0.0265 (+5.27%)
Streaming Delayed Price
Updated: 2:26 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 (%)
Apr 28, 2023
0.7409
0.7609
0.7300
0.7330
36,310
-0.02(-2.91%)
Apr 27, 2023
0.7410
0.7550
0.7117
0.7550
9,268
+0.01(+0.96%)
Apr 26, 2023
0.7270
0.7605
0.7267
0.7478
23,228
+0.02(+2.44%)
Apr 25, 2023
0.6600
0.7390
0.6560
0.7300
69,460
+0.09(+13.60%)
Apr 24, 2023
0.7555
0.8500
0.6425
0.6426
59,150
-0.17(-20.91%)
Apr 21, 2023
0.8686
0.8846
0.8122
0.8125
57,252
-0.05(-5.57%)
Apr 20, 2023
0.9400
0.9400
0.8300
0.8604
49,545
-0.10(-10.84%)
Apr 19, 2023
0.9487
0.9650
0.9362
0.9650
6,192
-0.02(-2.33%)
Apr 18, 2023
1.030
1.030
0.9400
0.9880
11,236
+0.00(+0.22%)
Apr 17, 2023
1.040
1.050
0.9858
0.9858
22,234
-0.04(-4.29%)
Apr 14, 2023
1.070
1.070
1.018
1.030
8,929
+0.01(+0.98%)
Apr 13, 2023
1.020
1.080
1.000
1.020
26,790
+0.01(+0.93%)
Apr 12, 2023
0.9340
1.011
0.9340
1.011
47,960
+0.04(+3.90%)
Apr 11, 2023
0.9800
0.9900
0.9634
0.9727
23,365
+0.01(+1.32%)
Apr 10, 2023
0.9600
0.9715
0.9426
0.9600
12,984
+0.02(+1.59%)
Apr 06, 2023
0.8948
0.9450
0.8852
0.9450
58,855
+0.02(+2.72%)
Apr 05, 2023
0.8990
0.9200
0.8762
0.9200
12,647
+0.03(+3.37%)
Apr 04, 2023
0.9253
0.9253
0.8800
0.8900
7,186
+0.01(+1.14%)
Apr 03, 2023
0.8800
0.9300
0.8800
0.8800
18,534
-0.03(-3.30%)
Mar 31, 2023
0.8800
0.9567
0.8800
0.9100
32,732
-0.04(-3.75%)
Mar 30, 2023
0.9769
0.9930
0.9365
0.9455
14,531
-0.04(-4.01%)
Mar 29, 2023
1.030
1.040
0.9700
0.9850
34,815
-0.01(-0.72%)
Mar 28, 2023
0.9380
1.020
0.9256
0.9921
9,090
+0.05(+5.54%)
Mar 27, 2023
0.9440
0.9465
0.9079
0.9400
33,221
+0.02(+2.62%)
Mar 24, 2023
0.9900
0.9900
0.9100
0.9160
9,003
-0.04(-4.43%)
Mar 23, 2023
0.9792
0.9792
0.9400
0.9585
9,482
+0.01(+0.89%)
Mar 22, 2023
0.9526
0.9700
0.9312
0.9500
10,375
-0.02(-2.06%)
Mar 21, 2023
0.9900
0.9900
0.9500
0.9700
12,348
-0.02(-1.86%)
Mar 20, 2023
0.9300
0.9884
0.9200
0.9884
41,488
+0.07(+7.63%)
Mar 17, 2023
0.8888
0.9183
0.8500
0.9183
9,035
+0.05(+5.55%)
Mar 16, 2023
0.8400
0.8700
0.8400
0.8700
14,162
+0.00(+0.00%)
Mar 15, 2023
0.9200
0.9200
0.8131
0.8700
58,865
-0.08(-8.18%)
Mar 14, 2023
0.9543
0.9620
0.9350
0.9475
15,640
+0.01(+0.80%)
Mar 13, 2023
0.9520
0.9520
0.9256
0.9400
29,979
+0.01(+1.59%)
Mar 10, 2023
0.8431
0.9545
0.8200
0.9253
10,194
-0.01(-1.33%)
Mar 09, 2023
1.039
1.039
0.9378
0.9378
48,494
-0.09(-8.95%)
Mar 08, 2023
1.074
1.074
1.020
1.030
9,701
-0.06(-5.50%)
Mar 07, 2023
1.110
1.110
1.050
1.090
54,460
+0.00(+0.00%)
Mar 06, 2023
1.000
1.150
1.000
1.090
47,905
+0.04(+3.81%)
Mar 03, 2023
1.005
1.050
0.9800
1.050
19,732
+0.02(+1.94%)
Mar 02, 2023
1.000
1.030
0.9800
1.030
60,933
+0.03(+3.00%)
Mar 01, 2023
1.040
1.050
0.9639
1.000
57,747
+0.02(+2.04%)
Feb 28, 2023
1.130
1.130
0.9800
0.9800
95,907
-0.15(-13.27%)
Feb 27, 2023
1.060
1.140
1.050
1.130
180,634
+0.10(+9.71%)
Feb 24, 2023
0.9150
1.043
0.9150
1.030
46,745
+0.08(+8.97%)
Feb 23, 2023
0.9317
0.9600
0.8700
0.9452
126,624
+0.04(+4.67%)
Feb 22, 2023
0.8800
0.9030
0.8570
0.9030
22,333
+0.02(+2.49%)
Feb 21, 2023
0.8961
0.9236
0.8320
0.8811
47,655
-0.04(-4.23%)
Feb 17, 2023
0.9600
0.9700
0.8889
0.9200
33,053
-0.03(-3.30%)
Feb 16, 2023
0.8800
1.050
0.8500
0.9514
153,911
+0.07(+8.11%)
Feb 15, 2023
0.8450
0.9000
0.8337
0.8800
120,694
+0.04(+4.64%)
Feb 14, 2023
0.8000
0.8419
0.7820
0.8410
109,535
+0.04(+5.12%)
Feb 13, 2023
0.6910
0.8022
0.6910
0.8000
72,621
+0.09(+11.89%)
Feb 10, 2023
0.7400
0.7400
0.7150
0.7150
12,848
-0.02(-2.79%)
Feb 09, 2023
0.7410
0.7410
0.7200
0.7355
32,853
-0.01(-1.93%)
Feb 08, 2023
0.7200
0.7500
0.7200
0.7500
18,354
+0.03(+3.51%)
Feb 07, 2023
0.7206
0.7246
0.7206
0.7246
425
-0.02(-2.08%)
Feb 06, 2023
0.7070
0.7434
0.7070
0.7400
5,966
+0.02(+2.98%)
Feb 03, 2023
0.7454
0.7500
0.7110
0.7186
15,145
-0.02(-2.89%)
Feb 02, 2023
0.7500
0.7536
0.7230
0.7400
25,611
+0.01(+1.30%)
Feb 01, 2023
0.7600
0.7600
0.7150
0.7305
16,006
-0.02(-2.86%)
Jan 31, 2023
0.7500
0.7520
0.7350
0.7520
40,558
+0.01(+1.28%)
Jan 30, 2023
0.7400
0.7451
0.7320
0.7425
21,210
+0.01(+1.71%)
Jan 27, 2023
0.7400
0.7400
0.7008
0.7300
49,680
+0.02(+2.67%)
Jan 26, 2023
0.6580
0.7110
0.6580
0.7110
44,237
+0.00(+0.17%)
Jan 25, 2023
0.7200
0.7400
0.7098
0.7098
12,815
-0.02(-2.77%)
Jan 24, 2023
0.7760
0.8030
0.7300
0.7300
32,670
-0.04(-5.46%)
Jan 23, 2023
0.7438
0.7950
0.7180
0.7722
40,255
+0.05(+6.51%)
Jan 20, 2023
0.6560
0.7320
0.6560
0.7250
81,916
+0.06(+9.62%)
Jan 19, 2023
0.6540
0.6650
0.6340
0.6614
22,650
+0.01(+1.29%)
Jan 18, 2023
0.6300
0.6651
0.6090
0.6530
57,887
+0.05(+7.42%)
Jan 17, 2023
0.6199
0.6200
0.5830
0.6079
42,916
+0.05(+9.08%)
Jan 13, 2023
0.5600
0.5606
0.5340
0.5573
27,613
+0.01(+1.33%)
Jan 12, 2023
0.5710
0.5710
0.5400
0.5500
152,191
+0.01(+1.85%)
Jan 11, 2023
0.5850
0.5850
0.5400
0.5400
3,474
-0.00(-0.74%)
Jan 10, 2023
0.5459
0.5550
0.5330
0.5440
12,822
-0.00(-0.42%)
Jan 09, 2023
0.5300
0.5500
0.5300
0.5463
7,815
+0.00(+0.18%)
Jan 06, 2023
0.5453
0.5880
0.5453
0.5453
1,047
+0.01(+0.98%)
Jan 05, 2023
0.5560
0.5979
0.5394
0.5400
25,015
-0.06(-10.60%)
Jan 04, 2023
0.5200
0.6040
0.5200
0.6040
19,830
+0.07(+12.27%)
Jan 03, 2023
0.4815
0.5380
0.4815
0.5380
2,838
+0.04(+7.02%)
Dec 30, 2022
0.5220
0.5440
0.5027
0.5027
49,520
-0.02(-3.70%)
Dec 29, 2022
0.4950
0.5355
0.4950
0.5220
8,217
-0.00(-0.38%)
Dec 28, 2022
0.4970
0.5385
0.4970
0.5240
6,708
+0.01(+2.12%)
Dec 27, 2022
0.5150
0.5315
0.5131
0.5131
18,501
-0.03(-5.37%)
Dec 23, 2022
0.5486
0.5486
0.5180
0.5422
5,639
+0.03(+5.28%)
Dec 22, 2022
0.5276
0.5473
0.5150
0.5150
43,625
-0.02(-3.07%)
Dec 21, 2022
0.5162
0.5333
0.5160
0.5313
12,197
+0.00(+0.25%)
Dec 20, 2022
0.5350
0.5350
0.5300
0.5300
11,101
+0.00(+0.38%)
Dec 19, 2022
0.5300
0.5491
0.5150
0.5280
19,429
+0.00(+0.86%)
Dec 16, 2022
0.4850
0.5380
0.4800
0.5235
70,400
-0.01(-1.47%)
Dec 15, 2022
0.5320
0.5479
0.5270
0.5313
9,125
+0.00(+0.61%)
Dec 14, 2022
0.5110
0.5281
0.5110
0.5281
8,225
+0.00(+0.78%)
Dec 13, 2022
0.5241
0.5300
0.5000
0.5240
53,917
-0.01(-1.87%)
Dec 12, 2022
0.4950
0.5361
0.4950
0.5340
19,221
+0.01(+2.32%)
Dec 09, 2022
0.4980
0.5338
0.4980
0.5219
71,350
+0.01(+2.78%)
Dec 08, 2022
0.4901
0.5260
0.4901
0.5078
66,762
+0.01(+1.56%)
Dec 07, 2022
0.5140
0.5163
0.5000
0.5000
9,844
-0.01(-2.72%)
Dec 06, 2022
0.5432
0.5432
0.4975
0.5140
94,970
-0.03(-5.10%)
Dec 05, 2022
0.5575
0.5650
0.5416
0.5416
19,390
-0.02(-4.14%)
Dec 02, 2022
0.5750
0.5790
0.5650
0.5650
22,543
-0.01(-1.10%)
Dec 01, 2022
0.5750
0.5750
0.5700
0.5713
12,680
-0.01(-1.02%)
Nov 30, 2022
0.5457
0.5800
0.5457
0.5772
33,885
+0.01(+0.91%)
Nov 29, 2022
0.5410
0.5839
0.5410
0.5720
38,401
-0.02(-3.05%)
Nov 28, 2022
0.6060
0.6060
0.5712
0.5900
65,778
+0.01(+0.85%)
Nov 25, 2022
0.5800
0.5883
0.5800
0.5850
15,899
+0.01(+1.90%)
Nov 23, 2022
0.5876
0.5876
0.5741
0.5741
3,041
-0.01(-1.43%)
Nov 22, 2022
0.5903
0.6025
0.5729
0.5824
9,218
-0.02(-2.93%)
Nov 21, 2022
0.5900
0.6000
0.5850
0.6000
4,352
-0.03(-4.15%)
Nov 18, 2022
0.5860
0.6260
0.5860
0.6260
32,455
+0.04(+6.01%)
Nov 17, 2022
0.6203
0.6203
0.5800
0.5905
11,363
+0.00(+0.08%)
Nov 16, 2022
0.6408
0.6500
0.5700
0.5900
41,740
+0.02(+3.47%)
Nov 15, 2022
0.5500
0.5980
0.5500
0.5702
5,009
+0.01(+2.00%)
Nov 14, 2022
0.6100
0.6100
0.5590
0.5590
22,421
-0.03(-4.77%)
Nov 11, 2022
0.5670
0.5950
0.5620
0.5870
9,104
-0.00(-0.51%)
Nov 10, 2022
0.5900
0.6000
0.5800
0.5900
25,915
+0.03(+5.36%)
Nov 09, 2022
0.5599
0.5670
0.5599
0.5600
6,302
-0.01(-1.08%)
Nov 08, 2022
0.5955
0.5955
0.5661
0.5661
55,550
-0.02(-3.82%)
Nov 07, 2022
0.5800
0.6115
0.5600
0.5886
43,205
+0.03(+5.84%)
Nov 04, 2022
0.5620
0.5647
0.5500
0.5561
32,090
+0.00(+0.13%)
Nov 03, 2022
0.5645
0.5645
0.5326
0.5554
9,535
+0.02(+2.85%)
Nov 02, 2022
0.5775
0.5775
0.5200
0.5400
32,417
-0.03(-5.68%)
Nov 01, 2022
0.5627
0.5725
0.5627
0.5725
2,700
-0.01(-1.51%)
Oct 31, 2022
0.5785
0.5988
0.5588
0.5813
44,892
-0.01(-2.30%)
Oct 28, 2022
0.6031
0.6194
0.5950
0.5950
5,250
-0.02(-3.94%)
Oct 27, 2022
0.6125
0.6243
0.5919
0.6194
2,606
+0.02(+3.32%)
Oct 26, 2022
0.5610
0.6051
0.5610
0.5995
4,300
+0.01(+2.48%)
Oct 25, 2022
0.5752
0.6080
0.5752
0.5850
12,157
+0.01(+1.39%)
Oct 24, 2022
0.6100
0.6100
0.5770
0.5770
6,475
-0.03(-4.71%)
Oct 21, 2022
0.5609
0.6212
0.5609
0.6055
5,510
+0.02(+3.84%)
Oct 20, 2022
0.6000
0.6000
0.5700
0.5831
33,292
+0.01(+2.19%)
Oct 19, 2022
0.6108
0.6108
0.5706
0.5706
24,479
-0.05(-7.97%)
Oct 18, 2022
0.5700
0.6500
0.5490
0.6200
114,860
+0.05(+8.01%)
Oct 17, 2022
0.5800
0.6060
0.5570
0.5740
20,706
-0.01(-1.03%)
Oct 14, 2022
0.5630
0.5855
0.5478
0.5800
29,406
-0.03(-4.29%)
Oct 13, 2022
0.6100
0.6300
0.5400
0.6060
64,213
-0.01(-1.96%)
Oct 12, 2022
0.6110
0.6181
0.6110
0.6181
855
-0.01(-1.34%)
Oct 11, 2022
0.6136
0.6265
0.6100
0.6265
6,218
-0.01(-1.34%)
Oct 10, 2022
0.6161
0.6350
0.6100
0.6350
5,539
-0.02(-2.76%)
Oct 07, 2022
0.5831
0.6530
0.5831
0.6530
12,567
+0.06(+9.75%)
Oct 06, 2022
0.5271
0.6226
0.5271
0.5950
10,539
+0.02(+3.88%)
Oct 05, 2022
0.5600
0.5728
0.5300
0.5728
11,754
+0.01(+2.29%)
Oct 04, 2022
0.5420
0.5600
0.5324
0.5600
27,743
+0.02(+4.01%)
Oct 03, 2022
0.5450
0.5450
0.5300
0.5384
5,312
-0.01(-1.37%)
Sep 30, 2022
0.5571
0.5571
0.5184
0.5459
29,423
-0.01(-1.37%)
Sep 29, 2022
0.5475
0.5535
0.5475
0.5535
1,430
+0.00(+0.18%)
Sep 28, 2022
0.5380
0.5525
0.5380
0.5525
13,522
+0.01(+1.38%)
Sep 27, 2022
0.5500
0.5500
0.5355
0.5450
4,058
-0.00(-0.73%)
Sep 26, 2022
0.5627
0.5800
0.5490
0.5490
8,687
-0.02(-3.05%)
Sep 23, 2022
0.5485
0.5695
0.5422
0.5663
19,345
-0.03(-5.62%)
Sep 22, 2022
0.6000
0.6050
0.5983
0.6000
14,529
+0.00(+0.00%)
Sep 21, 2022
0.6000
0.6000
0.6000
0.6000
4,091
-0.00(-0.40%)
Sep 20, 2022
0.6450
0.6450
0.6000
0.6024
12,642
-0.02(-2.79%)
Sep 19, 2022
0.6200
0.6200
0.6170
0.6197
3,386
-0.01(-1.63%)
Sep 16, 2022
0.5625
0.6324
0.5446
0.6300
66,165
+0.06(+10.72%)
Sep 15, 2022
0.5130
0.5800
0.5130
0.5690
20,110
+0.03(+5.96%)
Sep 14, 2022
0.4920
0.5395
0.4920
0.5370
82,236
-0.00(-0.56%)
Sep 13, 2022
0.5340
0.5460
0.5178
0.5400
59,956
-0.02(-3.57%)
Sep 12, 2022
0.5680
0.5680
0.5527
0.5600
1,161
+0.02(+4.24%)
Sep 09, 2022
0.5000
0.5430
0.5000
0.5372
11,426
+0.02(+2.93%)
Sep 08, 2022
0.5500
0.5552
0.5219
0.5219
17,772
-0.03(-6.13%)
Sep 07, 2022
0.6100
0.6100
0.5505
0.5560
47,597
-0.07(-11.18%)
Sep 06, 2022
0.6450
0.6520
0.6100
0.6260
18,968
-0.03(-4.06%)
Sep 02, 2022
0.6496
0.6525
0.6345
0.6525
5,195
+0.04(+5.75%)
Sep 01, 2022
0.6138
0.6360
0.6030
0.6170
14,999
-0.04(-5.38%)
Aug 31, 2022
0.5661
0.6521
0.5661
0.6521
3,720
+0.06(+10.21%)
Aug 30, 2022
0.6515
0.6515
0.5740
0.5917
107,218
-0.03(-4.99%)
Aug 29, 2022
0.6000
0.6400
0.6000
0.6228
6,760
-0.01(-2.15%)
Aug 26, 2022
0.6141
0.6470
0.6141
0.6365
13,486
+0.01(+2.33%)
Aug 25, 2022
0.6215
0.6299
0.6215
0.6220
3,310
-0.00(-0.40%)
Aug 24, 2022
0.6380
0.6408
0.6000
0.6245
56,271
-0.00(-0.10%)
Aug 23, 2022
0.6500
0.6500
0.6251
0.6251
6,375
+0.00(+0.30%)
Aug 22, 2022
0.6700
0.6750
0.6150
0.6232
25,630
-0.03(-5.09%)
Aug 19, 2022
0.7100
0.7100
0.6346
0.6566
73,271
-0.04(-5.53%)
Aug 18, 2022
0.7168
0.7170
0.6850
0.6950
10,701
-0.01(-1.70%)
Aug 17, 2022
0.7180
0.7220
0.6904
0.7070
14,404
-0.00(-0.42%)
Aug 16, 2022
0.7720
0.7720
0.7088
0.7100
24,382
-0.02(-2.54%)
Aug 15, 2022
0.7740
0.7740
0.6734
0.7285
60,241
-0.01(-1.65%)
Aug 12, 2022
0.7061
0.7542
0.6500
0.7407
48,773
+0.04(+5.81%)
Aug 11, 2022
0.6885
0.7455
0.6770
0.7000
87,917
+0.03(+4.32%)
Aug 10, 2022
0.6370
0.6805
0.6290
0.6710
92,397
+0.00(+0.15%)
Aug 09, 2022
0.6700
0.6700
0.6380
0.6700
19,382
+0.01(+1.38%)
Aug 08, 2022
0.6400
0.6715
0.6320
0.6609
30,225
+0.05(+7.81%)
Aug 05, 2022
0.6206
0.6400
0.6130
0.6130
17,233
-0.02(-2.70%)
Aug 04, 2022
0.6261
0.6499
0.6185
0.6300
35,891
+0.02(+2.69%)
Aug 03, 2022
0.6000
0.6270
0.5935
0.6135
7,708
+0.01(+2.10%)
Aug 02, 2022
0.6430
0.6430
0.5910
0.6009
43,022
-0.04(-6.62%)
Aug 01, 2022
0.6000
0.6500
0.5800
0.6435
6,705
+0.03(+5.49%)
Jul 29, 2022
0.6227
0.6512
0.5897
0.6100
23,687
-0.02(-3.44%)
Jul 28, 2022
0.6611
0.6730
0.6317
0.6317
21,223
+0.00(+0.27%)
Jul 27, 2022
0.5100
0.6834
0.5020
0.6300
158,735
+0.13(+26.10%)
Jul 26, 2022
0.5090
0.5100
0.4830
0.4996
9,930
+0.01(+2.21%)
Jul 25, 2022
0.5020
0.5100
0.4888
0.4888
19,987
-0.03(-6.00%)
Jul 22, 2022
0.5263
0.5400
0.5002
0.5200
7,855
-0.01(-2.24%)
Jul 21, 2022
0.4992
0.5319
0.4820
0.5319
15,959
+0.05(+9.40%)
Jul 20, 2022
0.4862
0.4917
0.4862
0.4862
1,410
-0.01(-2.13%)
Jul 19, 2022
0.5170
0.5170
0.4874
0.4968
21,009
+0.01(+2.60%)
Jul 18, 2022
0.4750
0.4842
0.4750
0.4842
4,690
+0.00(+0.14%)
Jul 15, 2022
0.4680
0.4900
0.4600
0.4835
23,996
+0.01(+1.13%)
Jul 14, 2022
0.4630
0.4880
0.4630
0.4781
11,114
+0.05(+11.19%)
Jul 13, 2022
0.4325
0.4606
0.4300
0.4300
7,200
-0.01(-2.27%)
Jul 12, 2022
0.4415
0.4500
0.4400
0.4400
7,435
+0.01(+2.06%)
Jul 11, 2022
0.4300
0.4495
0.4145
0.4311
25,311
+0.01(+2.64%)
Jul 08, 2022
0.4350
0.4350
0.4000
0.4200
46,970
-0.02(-5.47%)
Jul 07, 2022
0.4383
0.4500
0.4260
0.4443
24,072
+0.00(+0.86%)
Jul 06, 2022
0.4650
0.4660
0.4160
0.4405
50,634
-0.02(-4.76%)
Jul 05, 2022
0.4600
0.4920
0.4500
0.4625
85,494
-0.01(-1.18%)
Jul 01, 2022
0.4680
0.4910
0.4680
0.4680
17,497
-0.03(-5.84%)
Jun 30, 2022
0.4900
0.4970
0.4900
0.4970
7,651
-0.00(-0.60%)
Jun 29, 2022
0.5250
0.5250
0.4650
0.5000
73,468
-0.02(-3.29%)
Jun 28, 2022
0.5370
0.5430
0.5070
0.5170
44,863
-0.01(-2.45%)
Jun 27, 2022
0.5300
0.5398
0.5300
0.5300
9,059
+0.00(+0.76%)
Jun 24, 2022
0.5300
0.5400
0.5138
0.5260
37,605
-0.02(-3.24%)
Jun 23, 2022
0.5533
0.5595
0.5190
0.5436
36,976
-0.02(-2.93%)
Jun 22, 2022
0.5900
0.5900
0.5581
0.5600
13,850
+0.01(+2.15%)
Jun 21, 2022
0.5675
0.5700
0.5160
0.5482
34,693
-0.02(-3.82%)
Jun 17, 2022
0.5650
0.5730
0.5510
0.5700
40,101
+0.01(+1.42%)
Jun 16, 2022
0.5680
0.5708
0.5500
0.5620
28,138
+0.00(+0.18%)
Jun 15, 2022
0.5500
0.5764
0.5500
0.5610
10,341
-0.01(-1.06%)
Jun 14, 2022
0.5900
0.5928
0.5500
0.5670
38,661
-0.02(-2.58%)
Jun 13, 2022
0.6100
0.6100
0.5570
0.5820
21,631
-0.04(-6.73%)
Jun 10, 2022
0.6320
0.6320
0.6100
0.6240
18,065
+0.01(+2.30%)
Jun 09, 2022
0.6244
0.6301
0.6100
0.6100
23,023
-0.02(-3.42%)
Jun 08, 2022
0.6425
0.6500
0.6316
0.6316
22,662
-0.00(-0.14%)
Jun 07, 2022
0.6443
0.6657
0.6161
0.6325
14,645
+0.00(+0.22%)
Jun 06, 2022
0.6535
0.6730
0.6311
0.6311
23,742
-0.03(-3.90%)
Jun 03, 2022
0.6051
0.6567
0.5921
0.6567
69,609
+0.03(+4.04%)
Jun 02, 2022
0.6152
0.6500
0.6152
0.6312
31,764
-0.02(-2.74%)
Jun 01, 2022
0.6540
0.6540
0.6490
0.6490
14,651
+0.01(+1.96%)
May 31, 2022
0.6200
0.6408
0.6120
0.6365
33,155
+0.01(+2.07%)
May 27, 2022
0.6478
0.6490
0.6217
0.6236
6,682
+0.00(+0.37%)
May 26, 2022
0.6403
0.6403
0.6213
0.6213
5,298
+0.01(+1.60%)
May 25, 2022
0.6200
0.6370
0.6115
0.6115
8,175
-0.01(-1.37%)
May 24, 2022
0.6500
0.6645
0.6200
0.6200
52,355
-0.02(-2.47%)
May 23, 2022
0.5710
0.6700
0.5710
0.6357
12,630
+0.01(+1.71%)
May 20, 2022
0.6252
0.6295
0.6174
0.6250
7,069
-0.01(-0.79%)
May 19, 2022
0.5580
0.6300
0.5580
0.6300
5,787
+0.01(+0.80%)
May 18, 2022
0.6093
0.6500
0.6093
0.6250
14,120
-0.00(-0.45%)
May 17, 2022
0.6600
0.6600
0.6150
0.6278
7,591
+0.03(+4.63%)
May 16, 2022
0.5872
0.6000
0.5821
0.6000
23,731
+0.00(+0.74%)
May 13, 2022
0.5600
0.6200
0.5370
0.5956
45,380
+0.02(+3.42%)
May 12, 2022
0.5699
0.5860
0.5430
0.5759
94,804
-0.00(-0.72%)
May 11, 2022
0.6000
0.6000
0.5723
0.5801
35,999
-0.00(-0.55%)
May 10, 2022
0.5930
0.6060
0.5790
0.5833
25,951
+0.00(+0.67%)
May 09, 2022
0.6398
0.6398
0.5794
0.5794
75,417
-0.04(-5.73%)
May 06, 2022
0.6150
0.6420
0.6087
0.6146
10,455
-0.03(-4.42%)
May 05, 2022
0.6295
0.6456
0.6172
0.6430
26,594
+0.02(+2.91%)
May 04, 2022
0.6316
0.6430
0.6088
0.6248
23,150
-0.02(-2.86%)
May 03, 2022
0.6420
0.6440
0.6223
0.6432
26,335
+0.00(+0.50%)
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.