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 (%)
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%)
Aug 03, 2009 1.710 1.830 1.710 1.760 675,855 +0.06(+3.53%)
Jul 31, 2009 1.650 1.730 1.650 1.700 429,426 +0.02(+1.19%)
Jul 30, 2009 1.650 1.690 1.600 1.680 549,193 +0.06(+3.70%)
Jul 29, 2009 1.720 1.720 1.600 1.620 668,312 -0.10(-5.81%)
Jul 28, 2009 1.780 1.840 1.690 1.720 1,546,534 -0.09(-4.97%)
Jul 27, 2009 1.810 1.890 1.780 1.810 677,572 +0.03(+1.69%)
Jul 24, 2009 1.740 1.800 1.740 1.780 300 +0.09(+5.33%)
Jul 23, 2009 1.710 1.790 1.690 1.690 423,813 -0.04(-2.31%)
Jul 22, 2009 1.700 1.730 1.650 1.730 389,533 +0.01(+0.58%)
Jul 21, 2009 1.750 1.800 1.710 1.720 403,006 -0.02(-1.15%)
Jul 20, 2009 1.730 1.780 1.730 1.740 707,742 +0.02(+1.16%)
Jul 17, 2009 1.760 1.770 1.720 1.720 371,398 -0.07(-3.91%)
Jul 16, 2009 1.770 1.790 1.742 1.790 463,195 +0.00(+0.00%)
Jul 15, 2009 1.690 1.800 1.690 1.790 1,037,382 +0.17(+10.49%)
Jul 14, 2009 1.550 1.680 1.550 1.620 838,022 +0.11(+7.28%)
Jul 13, 2009 1.530 1.530 1.420 1.510 503,581 +0.04(+2.72%)
Jul 10, 2009 1.440 1.480 1.410 1.470 422,091 -0.02(-1.34%)
Jul 09, 2009 1.470 1.520 1.400 1.490 1,549,170 +0.11(+7.97%)
Jul 08, 2009 1.500 1.500 1.340 1.380 897,979 -0.10(-6.76%)
Jul 07, 2009 1.500 1.590 1.460 1.480 577,396 -0.08(-5.13%)
Jul 06, 2009 1.680 1.680 1.520 1.560 919,597 -0.10(-6.02%)
Jul 02, 2009 1.640 1.680 1.590 1.660 735,607 +0.02(+1.22%)
Jul 01, 2009 1.600 1.690 1.590 1.640 317,998 +0.02(+1.23%)
Jun 30, 2009 1.650 1.750 1.580 1.620 1,063,435 -0.06(-3.57%)
Jun 29, 2009 1.730 1.730 1.640 1.680 520,410 +0.04(+2.44%)
Jun 26, 2009 1.670 1.730 1.640 1.640 576,432 -0.05(-2.96%)
Jun 25, 2009 1.640 1.700 1.630 1.690 536,025 +0.05(+3.05%)
Jun 24, 2009 1.580 1.650 1.540 1.640 639,934 +0.09(+5.81%)
Jun 23, 2009 1.550 1.600 1.440 1.550 672,375 +0.00(+0.01%)
Jun 22, 2009 1.720 1.720 1.480 1.550 1,073,283 -0.14(-8.29%)
Jun 19, 2009 1.760 1.760 1.670 1.690 497,142 +0.03(+1.81%)
Jun 18, 2009 1.780 1.780 1.660 1.660 1,022,886 -0.12(-6.74%)
Jun 17, 2009 1.600 1.780 1.450 1.780 1,834,718 +0.16(+9.88%)
Jun 16, 2009 1.790 1.810 1.590 1.620 1,905,124 -0.16(-8.99%)
Jun 15, 2009 1.810 1.810 1.660 1.780 1,222,442 -0.03(-1.66%)
Jun 12, 2009 1.870 1.870 1.810 1.810 446,077 -0.05(-2.69%)
Jun 11, 2009 1.850 1.890 1.830 1.860 729,928 +0.02(+1.09%)
Jun 10, 2009 1.890 1.890 1.820 1.840 537,511 -0.01(-0.47%)
Jun 09, 2009 1.850 1.880 1.820 1.849 1,052,103 +0.02(+1.02%)
Jun 08, 2009 1.820 1.860 1.790 1.830 925,397 -0.01(-0.54%)
Jun 05, 2009 1.990 1.990 1.830 1.840 935,546 -0.13(-6.60%)
Jun 04, 2009 1.840 1.970 1.840 1.970 833,997 +0.12(+6.49%)
Jun 03, 2009 1.980 1.980 1.830 1.850 2,288,614 -0.14(-7.04%)
Jun 02, 2009 2.020 2.020 1.891 1.990 1,384,017 +0.02(+1.02%)
Jun 01, 2009 1.990 2.050 1.940 1.970 2,801,146 +0.06(+3.14%)
May 29, 2009 1.880 1.970 1.880 1.910 3,065,182 +0.05(+2.69%)
May 28, 2009 1.830 1.880 1.790 1.860 890,457 +0.04(+2.20%)
May 27, 2009 1.920 1.920 1.780 1.820 1,049,413 -0.06(-3.19%)
May 26, 2009 1.940 1.950 1.850 1.880 934,969 -0.08(-4.08%)
May 22, 2009 2.050 2.050 1.940 1.960 721,643 -0.02(-1.01%)
May 21, 2009 1.910 1.990 1.810 1.980 1,124,153 +0.11(+5.88%)
May 20, 2009 1.900 2.080 1.850 1.870 1,586,916 -0.03(-1.58%)
May 19, 2009 1.910 1.950 1.859 1.900 993,967 -0.08(-4.04%)
May 18, 2009 1.810 1.980 1.780 1.980 948,876 +0.21(+11.86%)
May 15, 2009 1.940 1.940 1.710 1.770 1,187,225 -0.13(-6.84%)
May 14, 2009 1.810 1.980 1.760 1.900 1,433,604 +0.02(+1.06%)
May 13, 2009 2.150 2.150 1.800 1.880 2,169,945 -0.27(-12.56%)
May 12, 2009 2.270 2.310 2.090 2.150 1,028,446 -0.02(-0.92%)
May 11, 2009 2.190 2.260 2.050 2.170 878,498 -0.05(-2.25%)
May 08, 2009 2.120 2.260 2.050 2.220 1,528,451 +0.14(+6.73%)
May 07, 2009 2.370 2.370 2.040 2.080 2,341,559 -0.22(-9.57%)
May 06, 2009 2.380 2.450 2.260 2.300 2,257,823 -0.06(-2.54%)
May 05, 2009 2.570 2.750 2.180 2.360 3,996,691 -0.09(-3.67%)
May 04, 2009 2.090 2.470 2.090 2.450 4,159,043 +0.46(+23.12%)
May 01, 2009 2.030 2.050 1.870 1.990 2,194,899 +0.12(+6.42%)
Apr 30, 2009 1.800 2.080 1.770 1.870 3,954,699 +0.19(+11.31%)
Apr 29, 2009 1.440 1.720 1.420 1.680 3,143,870 +0.31(+22.63%)
Apr 28, 2009 1.460 1.460 1.350 1.370 1,059,994 -0.04(-2.84%)
Apr 27, 2009 1.600 1.600 1.400 1.410 2,275,517 -0.07(-4.73%)
Apr 24, 2009 1.390 1.500 1.350 1.480 1,087,274 +0.14(+10.45%)
Apr 23, 2009 1.210 1.410 1.200 1.340 996,308 +0.16(+13.56%)
Apr 22, 2009 1.070 1.220 1.070 1.180 490,992 +0.08(+7.27%)
Apr 21, 2009 1.100 1.150 1.070 1.100 459,120 +0.00(+0.00%)
Apr 20, 2009 1.110 1.160 1.070 1.100 536,862 -0.08(-6.78%)
Apr 17, 2009 1.090 1.250 1.090 1.180 1,094,649 +0.00(+0.00%)
Apr 16, 2009 1.300 1.300 1.120 1.180 743,556 -0.05(-4.07%)
Apr 15, 2009 1.320 1.350 1.210 1.230 974,083 -0.02(-1.60%)
Apr 14, 2009 1.100 1.290 1.100 1.250 2,172,504 +0.19(+17.92%)
Apr 13, 2009 0.9500 1.100 0.9500 1.060 1,617,587 +0.11(+11.04%)
Apr 09, 2009 0.9400 0.9700 0.9400 0.9546 470,815 +0.02(+2.65%)
Apr 08, 2009 0.8700 0.9300 0.8113 0.9300 444,090 +0.03(+3.33%)
Apr 07, 2009 1.000 1.000 0.8820 0.9000 660,543 -0.09(-9.09%)
Apr 06, 2009 0.8000 0.9900 0.7800 0.9900 1,149,831 +0.21(+26.92%)
Apr 03, 2009 0.7500 0.8099 0.7220 0.7800 856,451 +0.04(+5.55%)
Apr 02, 2009 0.7095 0.7400 0.6777 0.7390 580,509 +0.06(+9.05%)
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.