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
Denison Mines Corp.
(NY:
DNN
)
2.275
-0.015 (-0.66%)
Streaming Delayed Price
Updated: 12:38 PM EDT, May 21, 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 (%)
Jun 29, 2012
1.350
1.350
1.310
1.340
608,160
+0.05(+3.88%)
Jun 28, 2012
1.300
1.300
1.270
1.290
871,140
-0.03(-2.27%)
Jun 27, 2012
1.330
1.340
1.299
1.320
674,710
+0.00(+0.00%)
Jun 26, 2012
1.310
1.340
1.290
1.320
349,292
+0.00(+0.00%)
Jun 25, 2012
1.350
1.370
1.300
1.320
750,629
-0.06(-4.35%)
Jun 22, 2012
1.410
1.430
1.350
1.380
1,041,707
-0.03(-2.13%)
Jun 21, 2012
1.480
1.490
1.380
1.410
678,945
-0.07(-4.73%)
Jun 20, 2012
1.480
1.520
1.470
1.480
666,873
-0.01(-0.67%)
Jun 19, 2012
1.480
1.510
1.470
1.490
311,557
+0.01(+0.68%)
Jun 18, 2012
1.400
1.500
1.400
1.480
517,167
+0.03(+2.07%)
Jun 15, 2012
1.400
1.460
1.400
1.450
446,049
+0.02(+1.40%)
Jun 14, 2012
1.450
1.470
1.400
1.430
727,443
-0.03(-2.05%)
Jun 13, 2012
1.460
1.500
1.440
1.460
339,702
-0.02(-1.35%)
Jun 12, 2012
1.490
1.500
1.460
1.480
257,079
+0.01(+0.68%)
Jun 11, 2012
1.520
1.550
1.460
1.470
378,487
-0.03(-2.00%)
Jun 08, 2012
1.480
1.530
1.480
1.500
258,416
-0.04(-2.60%)
Jun 07, 2012
1.560
1.590
1.470
1.540
510,370
+0.02(+1.32%)
Jun 06, 2012
1.500
1.570
1.470
1.520
473,482
+0.02(+1.33%)
Jun 05, 2012
1.440
1.510
1.410
1.500
484,327
+0.06(+4.17%)
Jun 04, 2012
1.430
1.450
1.410
1.440
308,498
+0.00(+0.01%)
Jun 01, 2012
1.420
1.450
1.400
1.440
824,786
-0.06(-4.01%)
May 31, 2012
1.530
1.550
1.450
1.500
703,228
-0.04(-2.60%)
May 30, 2012
1.570
1.590
1.540
1.540
435,958
-0.10(-6.38%)
May 29, 2012
1.630
1.710
1.620
1.645
710,590
+0.06(+4.11%)
May 25, 2012
1.620
1.630
1.560
1.580
587,463
-0.02(-1.25%)
May 24, 2012
1.490
1.600
1.490
1.600
728,353
+0.08(+5.26%)
May 23, 2012
1.350
1.520
1.350
1.520
686,264
+0.14(+10.14%)
May 22, 2012
1.430
1.490
1.380
1.380
612,333
-0.08(-5.48%)
May 21, 2012
1.420
1.490
1.420
1.460
527,570
+0.06(+4.29%)
May 18, 2012
1.350
1.470
1.350
1.400
905,330
+0.06(+4.48%)
May 17, 2012
1.330
1.380
1.330
1.340
504,738
-0.01(-0.74%)
May 16, 2012
1.400
1.420
1.340
1.350
976,423
-0.07(-4.93%)
May 15, 2012
1.510
1.520
1.400
1.420
754,189
-0.08(-5.65%)
May 14, 2012
1.520
1.550
1.480
1.505
1,058,759
-0.10(-5.94%)
May 11, 2012
1.640
1.680
1.570
1.600
634,801
-0.04(-2.44%)
May 10, 2012
1.570
1.660
1.570
1.640
620,473
+0.06(+3.80%)
May 09, 2012
1.560
1.590
1.550
1.580
617,032
-0.02(-1.25%)
May 08, 2012
1.670
1.680
1.560
1.600
1,135,629
-0.14(-8.05%)
May 07, 2012
1.740
1.760
1.700
1.740
386,321
-0.04(-2.25%)
May 04, 2012
1.840
1.840
1.760
1.780
505,469
-0.10(-5.32%)
May 03, 2012
1.940
1.980
1.850
1.880
666,660
-0.09(-4.57%)
May 02, 2012
1.860
1.980
1.840
1.970
834,363
+0.07(+3.68%)
May 01, 2012
1.820
1.910
1.820
1.900
808,267
+0.07(+3.83%)
Apr 30, 2012
1.870
1.870
1.780
1.830
726,571
-0.04(-2.14%)
Apr 27, 2012
1.920
1.920
1.850
1.870
471,454
-0.05(-2.60%)
Apr 26, 2012
1.800
1.920
1.800
1.920
906,366
+0.10(+5.49%)
Apr 25, 2012
1.820
1.840
1.780
1.820
298,594
+0.01(+0.55%)
Apr 24, 2012
1.790
1.830
1.770
1.810
401,459
+0.02(+1.12%)
Apr 23, 2012
1.790
1.810
1.740
1.790
1,078,483
-0.04(-2.19%)
Apr 20, 2012
1.840
1.900
1.810
1.830
1,250,944
+0.04(+2.23%)
Apr 19, 2012
1.730
1.880
1.680
1.790
1,739,567
+0.03(+1.70%)
Apr 18, 2012
1.640
1.780
1.630
1.760
1,805,920
+0.06(+3.53%)
Apr 17, 2012
1.470
1.780
1.460
1.700
5,245,307
+0.27(+18.88%)
Apr 16, 2012
1.450
1.500
1.400
1.430
265,590
-0.01(-0.69%)
Apr 13, 2012
1.520
1.520
1.430
1.440
554,068
-0.10(-6.49%)
Apr 12, 2012
1.360
1.540
1.360
1.540
719,976
+0.20(+14.93%)
Apr 11, 2012
1.410
1.430
1.300
1.340
1,318,506
-0.07(-4.96%)
Apr 10, 2012
1.400
1.440
1.370
1.410
694,245
-0.01(-0.70%)
Apr 09, 2012
1.430
1.450
1.410
1.420
387,389
-0.07(-4.70%)
Apr 05, 2012
1.460
1.500
1.430
1.490
425,259
+0.01(+0.68%)
Apr 04, 2012
1.520
1.520
1.460
1.480
805,408
-0.05(-3.27%)
Apr 03, 2012
1.520
1.581
1.510
1.530
981,067
+0.01(+0.66%)
Apr 02, 2012
1.490
1.532
1.490
1.520
401,608
-0.01(-0.65%)
Mar 30, 2012
1.520
1.530
1.500
1.530
692,944
+0.01(+0.66%)
Mar 29, 2012
1.550
1.550
1.500
1.520
919,153
-0.03(-1.94%)
Mar 28, 2012
1.560
1.590
1.550
1.550
676,000
-0.03(-1.90%)
Mar 27, 2012
1.580
1.610
1.570
1.580
318,222
-0.01(-0.63%)
Mar 26, 2012
1.610
1.620
1.590
1.590
375,649
+0.00(+0.00%)
Mar 23, 2012
1.560
1.620
1.560
1.590
348,453
+0.01(+0.63%)
Mar 22, 2012
1.620
1.630
1.570
1.580
666,760
-0.07(-4.24%)
Mar 21, 2012
1.580
1.650
1.580
1.650
1,100,561
+0.07(+4.43%)
Mar 20, 2012
1.540
1.620
1.540
1.580
655,669
+0.00(+0.00%)
Mar 19, 2012
1.530
1.610
1.530
1.580
708,798
+0.03(+1.94%)
Mar 16, 2012
1.580
1.610
1.550
1.550
970,045
-0.03(-1.90%)
Mar 15, 2012
1.600
1.630
1.580
1.580
712,080
-0.03(-1.86%)
Mar 14, 2012
1.680
1.690
1.580
1.610
1,058,216
-0.05(-3.01%)
Mar 13, 2012
1.540
1.680
1.530
1.660
1,899,018
+0.15(+9.93%)
Mar 12, 2012
1.540
1.580
1.500
1.510
1,064,336
-0.05(-3.21%)
Mar 09, 2012
1.640
1.670
1.520
1.560
3,050,332
-0.16(-9.30%)
Mar 08, 2012
1.690
1.730
1.680
1.720
1,147,137
+0.03(+1.78%)
Mar 07, 2012
1.650
1.690
1.600
1.690
1,446,964
+0.08(+4.97%)
Mar 06, 2012
1.630
1.650
1.570
1.610
2,248,737
-0.10(-5.85%)
Mar 05, 2012
1.850
1.860
1.700
1.710
1,670,840
-0.15(-8.06%)
Mar 02, 2012
1.940
1.950
1.820
1.860
1,288,182
-0.07(-3.63%)
Mar 01, 2012
1.960
2.010
1.930
1.930
638,849
-0.01(-0.52%)
Feb 29, 2012
1.950
2.050
1.910
1.940
2,066,518
+0.01(+0.52%)
Feb 28, 2012
1.920
1.990
1.900
1.930
1,158,867
+0.02(+1.05%)
Feb 27, 2012
1.930
1.950
1.850
1.910
1,239,173
-0.03(-1.55%)
Feb 24, 2012
1.970
2.020
1.920
1.940
1,635,633
-0.01(-0.51%)
Feb 23, 2012
1.950
2.070
1.920
1.950
3,044,189
-0.01(-0.51%)
Feb 22, 2012
1.900
2.030
1.850
1.960
3,378,284
+0.09(+4.81%)
Feb 21, 2012
1.880
1.950
1.870
1.870
1,527,244
+0.02(+1.08%)
Feb 17, 2012
1.800
1.850
1.790
1.850
968,767
+0.07(+3.93%)
Feb 16, 2012
1.710
1.810
1.680
1.780
1,589,702
+0.05(+2.89%)
Feb 15, 2012
1.750
1.770
1.700
1.730
855,888
-0.01(-0.57%)
Feb 14, 2012
1.780
1.800
1.710
1.740
725,651
-0.04(-2.25%)
Feb 13, 2012
1.850
1.860
1.770
1.780
787,810
-0.08(-4.30%)
Feb 10, 2012
1.810
1.950
1.750
1.860
2,508,442
-0.01(-0.53%)
Feb 09, 2012
1.760
1.870
1.750
1.870
1,416,916
+0.14(+8.09%)
Feb 08, 2012
1.780
1.790
1.730
1.730
456,356
-0.02(-1.14%)
Feb 07, 2012
1.820
1.820
1.750
1.750
501,363
-0.05(-2.78%)
Feb 06, 2012
1.770
1.825
1.750
1.800
723,766
+0.03(+1.69%)
Feb 03, 2012
1.800
1.840
1.760
1.770
587,812
-0.01(-0.56%)
Feb 02, 2012
1.760
1.810
1.760
1.780
664,065
+0.02(+1.14%)
Feb 01, 2012
1.770
1.850
1.740
1.760
1,090,335
+0.04(+2.33%)
Jan 31, 2012
1.850
1.870
1.700
1.720
1,041,387
-0.09(-4.97%)
Jan 30, 2012
1.830
1.830
1.740
1.810
781,972
-0.02(-1.09%)
Jan 27, 2012
1.810
1.840
1.770
1.830
505,209
+0.02(+1.10%)
Jan 26, 2012
1.890
1.919
1.780
1.810
898,844
-0.05(-2.69%)
Jan 25, 2012
1.810
1.870
1.730
1.860
2,081,910
-0.02(-1.06%)
Jan 24, 2012
1.920
1.960
1.850
1.880
1,720,166
-0.12(-6.00%)
Jan 23, 2012
1.960
2.040
1.940
2.000
1,666,654
+0.08(+4.17%)
Jan 20, 2012
1.860
1.950
1.820
1.920
1,668,525
+0.05(+2.67%)
Jan 19, 2012
1.890
1.900
1.820
1.870
1,577,741
+0.05(+2.75%)
Jan 18, 2012
1.700
1.820
1.650
1.820
1,759,122
+0.11(+6.43%)
Jan 17, 2012
1.870
1.880
1.660
1.710
2,982,937
+0.14(+8.92%)
Jan 13, 2012
1.570
1.600
1.500
1.570
1,122,699
-0.01(-0.63%)
Jan 12, 2012
1.510
1.600
1.510
1.580
1,196,566
+0.10(+6.76%)
Jan 11, 2012
1.440
1.510
1.400
1.480
628,288
+0.05(+3.50%)
Jan 10, 2012
1.410
1.480
1.410
1.430
789,935
+0.06(+4.38%)
Jan 09, 2012
1.360
1.400
1.350
1.370
440,528
+0.00(+0.00%)
Jan 06, 2012
1.390
1.416
1.360
1.370
425,527
-0.04(-2.84%)
Jan 05, 2012
1.410
1.440
1.360
1.410
599,419
-0.05(-3.42%)
Jan 04, 2012
1.360
1.460
1.350
1.460
738,212
+0.21(+16.80%)
Dec 30, 2011
1.220
1.250
1.220
1.250
1,718,449
+0.01(+0.81%)
Dec 29, 2011
1.230
1.240
1.210
1.240
955,704
+0.02(+1.64%)
Dec 28, 2011
1.250
1.280
1.220
1.220
1,070,366
-0.05(-3.94%)
Dec 27, 2011
1.270
1.290
1.270
1.270
419,674
-0.03(-2.31%)
Dec 23, 2011
1.220
1.320
1.220
1.300
702,889
-0.02(-1.52%)
Dec 21, 2011
1.330
1.350
1.280
1.320
749,721
+0.00(+0.00%)
Dec 20, 2011
1.300
1.340
1.290
1.320
888,059
+0.04(+3.13%)
Dec 19, 2011
1.380
1.410
1.280
1.280
1,121,926
-0.06(-4.48%)
Dec 16, 2011
1.310
1.380
1.300
1.340
1,168,726
+0.04(+3.08%)
Dec 15, 2011
1.350
1.360
1.300
1.300
862,184
-0.03(-2.26%)
Dec 14, 2011
1.380
1.380
1.330
1.330
851,248
-0.05(-3.62%)
Dec 13, 2011
1.440
1.440
1.380
1.380
846,056
-0.03(-2.13%)
Dec 12, 2011
1.390
1.440
1.390
1.410
1,011,546
-0.02(-1.05%)
Dec 09, 2011
1.410
1.439
1.400
1.425
686,743
+0.03(+1.79%)
Dec 08, 2011
1.470
1.470
1.400
1.400
629,759
-0.08(-5.41%)
Dec 07, 2011
1.490
1.528
1.470
1.480
843,931
+0.01(+0.69%)
Dec 06, 2011
1.470
1.480
1.390
1.470
1,098,524
-0.00(-0.01%)
Dec 05, 2011
1.480
1.570
1.460
1.470
1,118,576
+0.04(+2.80%)
Dec 02, 2011
1.460
1.480
1.410
1.430
789,017
-0.02(-1.38%)
Dec 01, 2011
1.420
1.450
1.380
1.450
581,814
+0.02(+1.40%)
Nov 30, 2011
1.370
1.430
1.330
1.430
1,573,587
+0.11(+8.33%)
Nov 29, 2011
1.300
1.320
1.240
1.320
1,149,846
+0.06(+4.76%)
Nov 28, 2011
1.300
1.380
1.260
1.260
1,306,759
+0.04(+3.28%)
Nov 25, 2011
1.200
1.260
1.170
1.220
381,510
+0.00(+0.00%)
Nov 23, 2011
1.310
1.320
1.220
1.220
1,416,215
-0.12(-8.96%)
Nov 22, 2011
1.400
1.410
1.320
1.340
1,020,015
-0.07(-4.96%)
Nov 21, 2011
1.450
1.460
1.400
1.410
871,112
-0.10(-6.62%)
Nov 18, 2011
1.460
1.520
1.440
1.510
1,085,289
+0.06(+4.14%)
Nov 17, 2011
1.450
1.480
1.420
1.450
1,032,582
+0.00(+0.00%)
Nov 16, 2011
1.480
1.500
1.440
1.450
554,154
-0.05(-3.33%)
Nov 15, 2011
1.460
1.500
1.420
1.500
765,235
+0.06(+4.17%)
Nov 14, 2011
1.470
1.500
1.400
1.440
812,844
-0.03(-2.04%)
Nov 11, 2011
1.470
1.482
1.440
1.470
556,151
+0.04(+2.80%)
Nov 10, 2011
1.430
1.490
1.400
1.430
719,405
+0.02(+1.42%)
Nov 09, 2011
1.460
1.500
1.410
1.410
2,063,178
-0.08(-5.37%)
Nov 08, 2011
1.510
1.530
1.480
1.490
1,088,663
+0.00(+0.00%)
Nov 07, 2011
1.540
1.600
1.480
1.490
1,231,194
-0.03(-1.97%)
Nov 04, 2011
1.530
1.570
1.490
1.520
687,719
-0.02(-1.30%)
Nov 03, 2011
1.570
1.580
1.472
1.540
1,407,774
+0.01(+0.65%)
Nov 02, 2011
1.460
1.540
1.440
1.530
1,255,099
+0.12(+8.51%)
Nov 01, 2011
1.470
1.470
1.340
1.410
2,233,956
-0.17(-10.76%)
Oct 31, 2011
1.550
1.590
1.530
1.580
1,226,870
-0.05(-3.07%)
Oct 28, 2011
1.650
1.680
1.580
1.630
1,299,619
-0.02(-1.21%)
Oct 27, 2011
1.670
1.680
1.600
1.650
1,902,833
+0.08(+5.10%)
Oct 26, 2011
1.460
1.599
1.450
1.570
2,323,032
+0.10(+6.80%)
Oct 25, 2011
1.440
1.500
1.400
1.470
1,630,960
+0.02(+1.38%)
Oct 24, 2011
1.390
1.450
1.390
1.450
1,479,749
+0.07(+5.07%)
Oct 21, 2011
1.360
1.420
1.350
1.380
2,172,595
+0.06(+4.55%)
Oct 20, 2011
1.200
1.330
1.190
1.320
2,387,416
+0.12(+10.00%)
Oct 19, 2011
1.220
1.310
1.170
1.200
1,768,132
-0.02(-1.64%)
Oct 18, 2011
1.170
1.230
1.120
1.220
1,201,536
+0.05(+4.27%)
Oct 17, 2011
1.220
1.220
1.160
1.170
828,327
-0.07(-5.65%)
Oct 14, 2011
1.230
1.250
1.180
1.240
1,107,649
+0.05(+4.20%)
Oct 13, 2011
1.230
1.240
1.140
1.190
936,851
-0.05(-4.03%)
Oct 12, 2011
1.240
1.270
1.210
1.240
1,193,600
+0.06(+5.08%)
Oct 11, 2011
1.160
1.200
1.130
1.180
768,733
+0.04(+3.51%)
Oct 10, 2011
1.150
1.190
1.120
1.140
592,590
+0.03(+2.70%)
Oct 07, 2011
1.140
1.199
1.090
1.110
1,634,178
-0.01(-0.89%)
Oct 06, 2011
1.100
1.130
1.060
1.120
1,374,167
+0.06(+5.66%)
Oct 05, 2011
0.9700
1.060
0.9500
1.060
1,473,580
+0.12(+12.77%)
Oct 04, 2011
0.9000
0.9400
0.8100
0.9400
2,611,062
+0.00(+0.00%)
Oct 03, 2011
1.010
1.060
0.9270
0.9400
2,194,563
-0.12(-11.32%)
Sep 30, 2011
1.070
1.070
1.020
1.060
1,183,720
-0.02(-1.85%)
Sep 29, 2011
1.150
1.190
1.050
1.080
1,831,206
-0.04(-3.57%)
Sep 28, 2011
1.220
1.240
1.110
1.120
882,153
-0.09(-7.44%)
Sep 27, 2011
1.220
1.260
1.190
1.210
1,259,849
+0.06(+5.22%)
Sep 26, 2011
1.190
1.190
1.050
1.150
1,757,836
-0.02(-1.71%)
Sep 23, 2011
1.220
1.240
1.150
1.170
1,585,130
-0.07(-5.65%)
Sep 22, 2011
1.250
1.300
1.230
1.240
2,376,608
-0.12(-8.82%)
Sep 21, 2011
1.400
1.420
1.350
1.360
967,492
-0.06(-4.23%)
Sep 20, 2011
1.450
1.450
1.400
1.420
930,325
-0.03(-2.07%)
Sep 19, 2011
1.420
1.450
1.420
1.450
524,233
-0.02(-1.36%)
Sep 16, 2011
1.450
1.490
1.420
1.470
1,155,864
+0.01(+0.68%)
Sep 15, 2011
1.460
1.500
1.450
1.460
721,025
+0.01(+0.69%)
Sep 14, 2011
1.500
1.500
1.420
1.450
924,001
-0.01(-0.68%)
Sep 13, 2011
1.410
1.500
1.410
1.460
1,169,120
+0.03(+2.10%)
Sep 12, 2011
1.440
1.490
1.410
1.430
1,253,893
-0.06(-3.90%)
Sep 09, 2011
1.530
1.550
1.460
1.488
1,278,149
-0.08(-5.22%)
Sep 08, 2011
1.550
1.640
1.540
1.570
787,099
+0.00(+0.00%)
Sep 07, 2011
1.500
1.590
1.486
1.570
826,786
+0.08(+5.37%)
Sep 06, 2011
1.480
1.530
1.440
1.490
1,509,192
-0.06(-3.87%)
Sep 02, 2011
1.520
1.580
1.500
1.550
885,261
-0.05(-3.13%)
Sep 01, 2011
1.640
1.650
1.590
1.600
802,365
-0.05(-3.03%)
Aug 31, 2011
1.680
1.700
1.640
1.650
819,422
+0.01(+0.61%)
Aug 30, 2011
1.650
1.700
1.630
1.640
933,500
-0.03(-1.80%)
Aug 29, 2011
1.550
1.690
1.540
1.670
1,902,558
+0.15(+9.87%)
Aug 26, 2011
1.410
1.530
1.380
1.520
1,146,635
+0.12(+8.57%)
Aug 25, 2011
1.470
1.470
1.400
1.400
555,914
-0.04(-2.78%)
Aug 24, 2011
1.430
1.450
1.400
1.440
730,232
+0.01(+0.70%)
Aug 23, 2011
1.420
1.440
1.370
1.430
1,036,918
+0.03(+2.14%)
Aug 22, 2011
1.520
1.520
1.400
1.400
1,687,353
-0.06(-4.11%)
Aug 19, 2011
1.460
1.550
1.450
1.460
983,425
-0.04(-2.67%)
Aug 18, 2011
1.560
1.560
1.480
1.500
1,409,446
-0.09(-5.66%)
Aug 17, 2011
1.620
1.650
1.570
1.590
747,121
+0.01(+0.63%)
Aug 16, 2011
1.675
1.690
1.570
1.580
1,763,252
-0.15(-8.67%)
Aug 15, 2011
1.700
1.740
1.680
1.730
696,708
+0.06(+3.59%)
Aug 12, 2011
1.740
1.740
1.640
1.670
1,268,415
+0.04(+2.45%)
Aug 11, 2011
1.580
1.680
1.550
1.630
2,036,120
+0.10(+6.54%)
Aug 10, 2011
1.540
1.680
1.480
1.530
1,796,755
-0.02(-1.29%)
Aug 09, 2011
1.640
1.590
1.450
1.550
2,921,771
+0.11(+7.64%)
Aug 08, 2011
1.520
1.520
1.420
1.440
2,643,888
-0.16(-10.00%)
Aug 05, 2011
1.710
1.760
1.520
1.600
3,897,031
-0.12(-6.98%)
Aug 04, 2011
1.940
1.940
1.700
1.720
2,821,492
-0.23(-11.79%)
Aug 03, 2011
2.010
2.050
1.880
1.950
2,193,826
-0.07(-3.47%)
Aug 02, 2011
2.080
2.110
2.020
2.020
1,284,946
-0.04(-1.94%)
Aug 01, 2011
2.160
2.180
2.030
2.060
1,040,609
-0.05(-2.37%)
Jul 29, 2011
2.010
2.110
1.970
2.110
1,362,298
+0.10(+4.98%)
Jul 28, 2011
2.010
2.140
1.980
2.010
1,773,052
-0.01(-0.50%)
Jul 27, 2011
2.150
2.150
2.010
2.020
2,065,459
-0.12(-5.61%)
Jul 26, 2011
2.100
2.170
2.030
2.140
2,036,710
+0.04(+1.90%)
Jul 25, 2011
2.140
2.200
2.080
2.100
4,191,528
-0.05(-2.33%)
Jul 22, 2011
1.970
2.170
1.960
2.150
4,631,228
+0.19(+9.69%)
Jul 21, 2011
1.900
1.990
1.890
1.960
1,376,236
+0.07(+3.70%)
Jul 20, 2011
1.910
1.920
1.840
1.890
644,789
-0.01(-0.53%)
Jul 19, 2011
1.890
1.910
1.870
1.900
694,140
+0.03(+1.60%)
Jul 18, 2011
1.870
1.920
1.830
1.870
1,235,994
-0.04(-2.09%)
Jul 15, 2011
1.870
1.920
1.850
1.910
1,229,176
+0.05(+2.69%)
Jul 14, 2011
1.900
1.970
1.860
1.860
1,289,916
-0.01(-0.53%)
Jul 13, 2011
1.890
1.950
1.870
1.870
966,080
-0.01(-0.53%)
Jul 12, 2011
1.810
1.880
1.800
1.880
586,464
+0.03(+1.62%)
Jul 11, 2011
1.900
1.950
1.830
1.850
1,212,646
-0.11(-5.61%)
Jul 08, 2011
2.010
2.010
1.930
1.960
1,776,652
-0.07(-3.45%)
Jul 07, 2011
2.010
2.030
1.990
2.030
2,792,953
+0.05(+2.53%)
Jul 06, 2011
1.940
2.000
1.900
1.980
1,348,686
+0.01(+0.51%)
Jul 05, 2011
2.010
2.030
1.900
1.970
1,803,593
+0.12(+6.49%)
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.