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
)
2.070
-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:
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 (%)
Mar 31, 2017
0.6400
0.6400
0.6200
0.6200
254,023
-0.02(-2.75%)
Mar 30, 2017
0.6413
0.6413
0.6300
0.6375
122,395
-0.00(-0.09%)
Mar 29, 2017
0.6350
0.6500
0.6301
0.6381
344,117
+0.01(+1.66%)
Mar 28, 2017
0.6200
0.6390
0.6200
0.6277
380,772
+0.00(+0.00%)
Mar 27, 2017
0.6157
0.6288
0.5928
0.6277
189,633
+0.02(+3.33%)
Mar 24, 2017
0.6300
0.6300
0.6001
0.6075
316,005
-0.01(-1.94%)
Mar 23, 2017
0.5995
0.6253
0.5974
0.6195
381,462
+0.03(+4.77%)
Mar 22, 2017
0.6000
0.6100
0.5797
0.5913
619,733
-0.01(-2.38%)
Mar 21, 2017
0.6400
0.6459
0.6046
0.6057
698,708
-0.04(-6.11%)
Mar 20, 2017
0.6537
0.6540
0.6300
0.6451
490,069
-0.02(-3.72%)
Mar 17, 2017
0.6850
0.6858
0.6537
0.6700
337,271
-0.00(-0.51%)
Mar 16, 2017
0.6843
0.6900
0.6600
0.6734
563,710
+0.01(+1.27%)
Mar 15, 2017
0.6489
0.6700
0.6308
0.6650
568,976
+0.02(+3.00%)
Mar 14, 2017
0.6447
0.6472
0.6200
0.6456
600,814
-0.01(-1.42%)
Mar 13, 2017
0.6567
0.6641
0.6500
0.6549
746,619
+0.01(+2.28%)
Mar 10, 2017
0.6400
0.6554
0.6216
0.6403
518,233
+0.01(+1.63%)
Mar 09, 2017
0.6420
0.6541
0.6250
0.6300
546,529
-0.02(-3.08%)
Mar 08, 2017
0.6450
0.6857
0.6323
0.6500
987,422
+0.01(+0.78%)
Mar 07, 2017
0.6300
0.6543
0.6151
0.6450
589,339
+0.02(+2.77%)
Mar 06, 2017
0.6600
0.6700
0.6176
0.6276
988,578
-0.02(-3.45%)
Mar 03, 2017
0.6600
0.6700
0.6350
0.6500
906,891
-0.01(-0.98%)
Mar 02, 2017
0.6704
0.6894
0.6538
0.6564
496,300
-0.01(-2.03%)
Mar 01, 2017
0.6580
0.6997
0.6580
0.6700
354,044
-0.02(-2.19%)
Feb 28, 2017
0.7000
0.7144
0.6500
0.6850
612,556
-0.01(-1.58%)
Feb 27, 2017
0.6603
0.7070
0.6429
0.6960
921,645
+0.03(+3.74%)
Feb 24, 2017
0.6831
0.6950
0.6601
0.6709
1,122,185
-0.02(-3.47%)
Feb 23, 2017
0.7150
0.7200
0.6950
0.6950
625,863
-0.02(-2.81%)
Feb 22, 2017
0.7200
0.7250
0.7118
0.7151
714,636
-0.01(-2.04%)
Feb 21, 2017
0.7430
0.7575
0.7203
0.7300
1,009,828
-0.03(-3.36%)
Feb 17, 2017
0.7554
0.7554
0.7554
0
+0.01(+0.79%)
Feb 16, 2017
0.7700
0.7848
0.7410
0.7495
1,225,394
-0.03(-3.84%)
Feb 15, 2017
0.8400
0.8400
0.7700
0.7794
1,132,817
-0.05(-6.09%)
Feb 14, 2017
0.8082
0.8389
0.8082
0.8299
1,371,735
+0.03(+3.74%)
Feb 13, 2017
0.7800
0.8000
0.7750
0.8000
1,172,242
+0.02(+2.56%)
Feb 10, 2017
0.7500
0.7800
0.7470
0.7800
639,552
+0.04(+5.61%)
Feb 09, 2017
0.7500
0.7670
0.7300
0.7386
938,350
-0.01(-0.86%)
Feb 08, 2017
0.7274
0.7450
0.7274
0.7450
626,129
+0.02(+3.23%)
Feb 07, 2017
0.7158
0.7466
0.7041
0.7217
634,607
+0.00(+0.04%)
Feb 06, 2017
0.7212
0.7297
0.7082
0.7214
627,146
+0.02(+2.22%)
Feb 03, 2017
0.7000
0.7166
0.6963
0.7057
422,494
+0.01(+0.81%)
Feb 02, 2017
0.7400
0.7400
0.6903
0.7000
952,888
+0.00(+0.00%)
Feb 01, 2017
0.7200
0.7371
0.6868
0.7000
896,640
-0.04(-5.71%)
Jan 31, 2017
0.7115
0.7452
0.7052
0.7424
625,918
+0.03(+3.69%)
Jan 30, 2017
0.7500
0.7559
0.7066
0.7160
1,182,732
-0.02(-2.59%)
Jan 27, 2017
0.7555
0.7673
0.7286
0.7350
803,533
-0.03(-3.29%)
Jan 26, 2017
0.7800
0.7836
0.7400
0.7600
1,063,650
-0.01(-0.67%)
Jan 25, 2017
0.8050
0.8400
0.7600
0.7651
1,651,671
-0.03(-3.16%)
Jan 24, 2017
0.7712
0.8000
0.7449
0.7901
1,539,921
+0.05(+6.91%)
Jan 23, 2017
0.7150
0.7500
0.6980
0.7390
856,587
+0.03(+3.68%)
Jan 20, 2017
0.7200
0.7349
0.7000
0.7128
421,887
-0.00(-0.13%)
Jan 19, 2017
0.6700
0.7291
0.6605
0.7137
1,175,233
+0.03(+4.96%)
Jan 18, 2017
0.7350
0.7558
0.6653
0.6800
2,716,118
-0.09(-11.44%)
Jan 17, 2017
0.7802
0.8021
0.7456
0.7678
1,706,041
-0.04(-4.62%)
Jan 13, 2017
0.8050
0.8050
0.8050
0
+0.07(+10.09%)
Jan 12, 2017
0.8100
0.8194
0.7285
0.7312
3,443,628
-0.05(-6.62%)
Jan 11, 2017
0.6920
0.7830
0.6900
0.7830
5,196,521
+0.10(+14.31%)
Jan 10, 2017
0.6111
0.6902
0.6051
0.6850
1,947,434
+0.08(+13.35%)
Jan 09, 2017
0.6138
0.6200
0.5809
0.6043
608,985
-0.01(-0.93%)
Jan 06, 2017
0.6220
0.6234
0.5900
0.6100
783,672
-0.00(-0.33%)
Jan 05, 2017
0.5999
0.6201
0.5950
0.6120
1,312,350
+0.02(+3.99%)
Jan 04, 2017
0.5550
0.5885
0.5449
0.5885
864,177
+0.04(+6.83%)
Jan 03, 2017
0.5300
0.5512
0.5195
0.5509
576,837
+0.04(+7.03%)
Dec 30, 2016
0.5147
0.5147
0.5147
0
-0.01(-2.09%)
Dec 29, 2016
0.5300
0.5434
0.5255
0.5257
315,598
-0.00(-0.44%)
Dec 28, 2016
0.5477
0.5477
0.5250
0.5280
587,284
-0.03(-4.90%)
Dec 27, 2016
0.5500
0.5750
0.5400
0.5552
837,510
+0.03(+4.75%)
Dec 23, 2016
0.5300
0.5300
0.5300
0
+0.01(+1.30%)
Dec 22, 2016
0.5356
0.5450
0.5175
0.5232
638,257
-0.01(-2.75%)
Dec 21, 2016
0.5400
0.5400
0.5225
0.5380
457,532
+0.00(+0.90%)
Dec 20, 2016
0.5300
0.5400
0.5238
0.5332
397,994
+0.00(+0.60%)
Dec 19, 2016
0.5600
0.5600
0.5274
0.5300
322,330
-0.03(-5.00%)
Dec 16, 2016
0.5479
0.5579
0.5380
0.5579
480,290
+0.02(+3.31%)
Dec 15, 2016
0.5386
0.5400
0.5295
0.5400
342,595
+0.00(+0.50%)
Dec 14, 2016
0.5500
0.5599
0.5249
0.5373
521,476
-0.00(-0.74%)
Dec 13, 2016
0.5400
0.5500
0.5163
0.5413
948,719
+0.01(+1.54%)
Dec 12, 2016
0.5311
0.5500
0.5300
0.5331
1,015,999
+0.01(+1.33%)
Dec 09, 2016
0.5000
0.5380
0.5000
0.5261
1,805,214
+0.04(+7.37%)
Dec 08, 2016
0.4860
0.4900
0.4664
0.4900
774,569
+0.01(+2.92%)
Dec 07, 2016
0.4500
0.4855
0.4495
0.4761
477,495
+0.02(+3.70%)
Dec 06, 2016
0.4419
0.4600
0.4410
0.4591
318,230
+0.01(+2.02%)
Dec 05, 2016
0.4425
0.4530
0.4425
0.4500
303,555
+0.00(+0.00%)
Dec 02, 2016
0.4407
0.4612
0.4407
0.4500
97,200
+0.01(+1.56%)
Dec 01, 2016
0.4415
0.4561
0.4300
0.4431
299,345
+0.01(+1.86%)
Nov 30, 2016
0.4550
0.4628
0.4300
0.4350
367,346
-0.02(-3.33%)
Nov 29, 2016
0.4511
0.4607
0.4436
0.4500
550,605
-0.02(-4.26%)
Nov 28, 2016
0.4799
0.4799
0.4600
0.4700
287,623
+0.00(+0.00%)
Nov 25, 2016
0.4602
0.4760
0.4600
0.4700
786,002
+0.00(+1.08%)
Nov 23, 2016
0.4650
0.4650
0.4650
0
-0.00(-1.06%)
Nov 22, 2016
0.4800
0.4850
0.4664
0.4700
506,165
-0.02(-3.09%)
Nov 21, 2016
0.4676
0.4850
0.4676
0.4850
386,748
+0.01(+2.71%)
Nov 18, 2016
0.4800
0.4800
0.4700
0.4722
348,762
-0.01(-1.62%)
Nov 17, 2016
0.4716
0.4800
0.4598
0.4800
414,312
+0.01(+2.37%)
Nov 16, 2016
0.4557
0.4701
0.4500
0.4689
445,313
+0.01(+3.28%)
Nov 15, 2016
0.4432
0.4616
0.4400
0.4540
235,105
+0.01(+2.44%)
Nov 14, 2016
0.4434
0.4550
0.4400
0.4432
338,937
-0.00(-0.05%)
Nov 11, 2016
0.4685
0.4837
0.4333
0.4434
722,523
-0.00(-0.63%)
Nov 10, 2016
0.4100
0.4747
0.4050
0.4462
1,590,216
+0.04(+8.83%)
Nov 09, 2016
0.4000
0.4119
0.4000
0.4100
193,327
+0.00(+0.71%)
Nov 08, 2016
0.3867
0.4100
0.3867
0.4071
549,823
+0.02(+4.06%)
Nov 07, 2016
0.3863
0.4000
0.3815
0.3912
349,189
+0.01(+2.81%)
Nov 04, 2016
0.3700
0.3900
0.3700
0.3805
327,968
+0.01(+2.89%)
Nov 03, 2016
0.3676
0.3831
0.3676
0.3698
483,712
-0.00(-0.83%)
Nov 02, 2016
0.4060
0.4060
0.3729
0.3729
1,253,931
-0.03(-6.78%)
Nov 01, 2016
0.4000
0.4061
0.4000
0.4000
271,695
-0.00(-0.57%)
Oct 31, 2016
0.4070
0.4201
0.4023
0.4023
461,175
-0.02(-3.64%)
Oct 28, 2016
0.4276
0.4283
0.4100
0.4175
210,671
-0.01(-1.97%)
Oct 27, 2016
0.4210
0.4279
0.4200
0.4259
152,862
+0.00(+0.21%)
Oct 26, 2016
0.4240
0.4340
0.4201
0.4250
128,437
-0.00(-0.23%)
Oct 25, 2016
0.4302
0.4302
0.4248
0.4260
162,391
-0.00(-0.95%)
Oct 24, 2016
0.4371
0.4371
0.4233
0.4301
369,349
-0.01(-2.25%)
Oct 21, 2016
0.4302
0.4400
0.4256
0.4400
77,359
+0.01(+2.28%)
Oct 20, 2016
0.4255
0.4401
0.4255
0.4302
512,659
-0.00(-1.10%)
Oct 19, 2016
0.4453
0.4453
0.4256
0.4350
138,395
-0.01(-1.14%)
Oct 18, 2016
0.4380
0.4500
0.4300
0.4400
301,523
+0.02(+3.63%)
Oct 17, 2016
0.4400
0.4492
0.3950
0.4246
638,885
-0.01(-3.30%)
Oct 14, 2016
0.4450
0.4549
0.4390
0.4391
137,893
-0.01(-1.37%)
Oct 13, 2016
0.4433
0.4500
0.4430
0.4452
205,115
-0.00(-1.00%)
Oct 12, 2016
0.4510
0.4530
0.4423
0.4497
118,904
-0.00(-0.04%)
Oct 11, 2016
0.4527
0.4659
0.4450
0.4499
63,133
+0.01(+3.28%)
Oct 10, 2016
0.4520
0.4620
0.4110
0.4356
449,439
-0.03(-6.32%)
Oct 07, 2016
0.4593
0.4700
0.4500
0.4650
331,949
+0.01(+2.18%)
Oct 06, 2016
0.4500
0.4563
0.4451
0.4551
242,815
-0.00(-1.07%)
Oct 05, 2016
0.4530
0.4685
0.4446
0.4600
628,651
-0.00(-0.37%)
Oct 04, 2016
0.4600
0.4700
0.4535
0.4617
132,464
-0.01(-1.77%)
Oct 03, 2016
0.4630
0.4745
0.4599
0.4700
210,146
+0.00(+0.00%)
Sep 30, 2016
0.4636
0.4751
0.4550
0.4700
98,223
+0.01(+1.86%)
Sep 29, 2016
0.4650
0.4762
0.4614
0.4614
224,884
-0.01(-2.84%)
Sep 28, 2016
0.4771
0.4786
0.4650
0.4749
89,118
-0.00(-0.06%)
Sep 27, 2016
0.4600
0.4752
0.4579
0.4752
173,819
+0.01(+1.47%)
Sep 26, 2016
0.4810
0.4810
0.4610
0.4683
188,862
-0.01(-2.38%)
Sep 23, 2016
0.4823
0.4823
0.4696
0.4797
161,584
-0.00(-0.06%)
Sep 22, 2016
0.4820
0.4944
0.4750
0.4800
150,163
+0.00(+1.03%)
Sep 21, 2016
0.4725
0.4828
0.4650
0.4751
106,626
+0.00(+0.13%)
Sep 20, 2016
0.4700
0.4794
0.4609
0.4745
214,612
+0.01(+2.04%)
Sep 19, 2016
0.4800
0.4811
0.4623
0.4650
156,876
-0.00(-1.06%)
Sep 16, 2016
0.4740
0.4842
0.4673
0.4700
236,111
-0.01(-1.36%)
Sep 15, 2016
0.4900
0.4900
0.4745
0.4765
386,699
-0.01(-1.33%)
Sep 14, 2016
0.4800
0.5000
0.4800
0.4829
262,742
-0.02(-3.42%)
Sep 13, 2016
0.5100
0.5200
0.4900
0.5000
510,770
-0.02(-3.85%)
Sep 12, 2016
0.5100
0.5300
0.5100
0.5200
271,998
+0.01(+1.54%)
Sep 09, 2016
0.5200
0.5299
0.5120
0.5121
221,670
-0.02(-3.01%)
Sep 08, 2016
0.5251
0.5351
0.5205
0.5280
107,304
+0.00(+0.38%)
Sep 07, 2016
0.5300
0.5400
0.5272
0.5260
168,040
-0.00(-0.75%)
Sep 06, 2016
0.5100
0.5365
0.5100
0.5300
266,053
+0.01(+2.83%)
Sep 02, 2016
0.5000
0.5154
0.5154
0.5154
134,900
+0.01(+1.76%)
Sep 01, 2016
0.5000
0.5136
0.4943
0.5065
225,543
+0.01(+1.30%)
Aug 31, 2016
0.5004
0.5100
0.5000
0.5000
245,452
-0.01(-1.26%)
Aug 30, 2016
0.5030
0.5141
0.5000
0.5064
220,261
-0.00(-0.24%)
Aug 29, 2016
0.5100
0.5165
0.5050
0.5076
192,560
-0.00(-0.47%)
Aug 26, 2016
0.5100
0.5285
0.5060
0.5100
263,466
-0.01(-1.92%)
Aug 25, 2016
0.5206
0.5206
0.5083
0.5200
293,408
+0.01(+2.28%)
Aug 24, 2016
0.5161
0.5300
0.5081
0.5084
574,986
-0.01(-2.23%)
Aug 23, 2016
0.5247
0.5300
0.5200
0.5200
141,316
+0.00(+0.00%)
Aug 22, 2016
0.5300
0.5349
0.5200
0.5200
378,453
-0.00(-0.38%)
Aug 19, 2016
0.5393
0.5393
0.5200
0.5220
179,158
-0.01(-2.41%)
Aug 18, 2016
0.5349
0.5350
0.5248
0.5349
335,837
+0.01(+1.17%)
Aug 17, 2016
0.5300
0.5350
0.5254
0.5287
87,911
+0.01(+1.34%)
Aug 16, 2016
0.5300
0.5350
0.5217
0.5217
215,574
-0.00(-0.63%)
Aug 15, 2016
0.5258
0.5363
0.5242
0.5250
206,751
-0.00(-0.92%)
Aug 12, 2016
0.5307
0.5431
0.5200
0.5299
405,003
-0.00(-0.67%)
Aug 11, 2016
0.5042
0.5350
0.5042
0.5335
597,199
+0.02(+4.61%)
Aug 10, 2016
0.5001
0.5161
0.5001
0.5100
141,276
+0.00(+0.02%)
Aug 09, 2016
0.5200
0.5200
0.5001
0.5099
266,855
-0.01(-1.72%)
Aug 08, 2016
0.5000
0.5209
0.4919
0.5188
404,641
+0.02(+3.08%)
Aug 05, 2016
0.5100
0.5172
0.5000
0.5033
401,842
-0.00(-0.55%)
Aug 04, 2016
0.5300
0.5313
0.5005
0.5061
479,734
-0.02(-3.78%)
Aug 03, 2016
0.5170
0.5296
0.5101
0.5260
118,351
+0.01(+1.15%)
Aug 02, 2016
0.5200
0.5400
0.5167
0.5200
378,935
+0.01(+1.66%)
Aug 01, 2016
0.5200
0.5400
0.5115
0.5115
595,480
-0.02(-2.98%)
Jul 29, 2016
0.5391
0.5400
0.5241
0.5272
932,660
-0.00(-0.53%)
Jul 28, 2016
0.5401
0.5500
0.5300
0.5300
149,626
-0.02(-2.75%)
Jul 27, 2016
0.5487
0.5500
0.5351
0.5450
349,105
+0.01(+0.93%)
Jul 26, 2016
0.5300
0.5480
0.5269
0.5400
389,250
+0.01(+1.89%)
Jul 25, 2016
0.5500
0.5537
0.5300
0.5300
192,010
-0.02(-3.64%)
Jul 22, 2016
0.5500
0.5563
0.5445
0.5500
89,929
-0.00(-0.25%)
Jul 21, 2016
0.5600
0.5600
0.5490
0.5514
85,199
-0.00(-0.04%)
Jul 20, 2016
0.5598
0.5599
0.5420
0.5516
72,424
+0.00(+0.24%)
Jul 19, 2016
0.5600
0.5628
0.5500
0.5503
172,165
-0.01(-1.42%)
Jul 18, 2016
0.5600
0.5667
0.5445
0.5582
138,271
-0.00(-0.34%)
Jul 15, 2016
0.5560
0.5630
0.5461
0.5601
111,510
+0.00(+0.70%)
Jul 14, 2016
0.5596
0.5643
0.5470
0.5562
206,278
+0.00(+0.11%)
Jul 13, 2016
0.5700
0.5800
0.5528
0.5556
225,445
-0.01(-2.49%)
Jul 12, 2016
0.5319
0.5778
0.5319
0.5698
468,491
+0.03(+5.79%)
Jul 11, 2016
0.5300
0.5400
0.5300
0.5386
356,085
+0.01(+1.34%)
Jul 08, 2016
0.5300
0.5500
0.5314
0.5315
364,571
-0.00(-0.90%)
Jul 07, 2016
0.5325
0.5450
0.5299
0.5363
204,275
-0.00(-0.69%)
Jul 06, 2016
0.5500
0.5500
0.5300
0.5400
364,741
-0.00(-0.17%)
Jul 05, 2016
0.5600
0.5654
0.5401
0.5409
162,506
-0.00(-0.84%)
Jul 01, 2016
0.5500
0.5455
0.5455
0.5455
213,900
-0.00(-0.82%)
Jun 30, 2016
0.5300
0.5500
0.5289
0.5500
247,439
+0.02(+3.42%)
Jun 29, 2016
0.5240
0.5480
0.5240
0.5318
213,590
-0.01(-1.35%)
Jun 28, 2016
0.5100
0.5400
0.5200
0.5391
218,894
+0.02(+3.67%)
Jun 27, 2016
0.5400
0.5458
0.5010
0.5200
624,913
-0.02(-3.72%)
Jun 24, 2016
0.5600
0.5668
0.5400
0.5401
319,612
-0.04(-6.88%)
Jun 23, 2016
0.5622
0.5879
0.5622
0.5800
169,106
+0.02(+3.61%)
Jun 22, 2016
0.5650
0.5900
0.5500
0.5598
170,501
-0.01(-1.41%)
Jun 21, 2016
0.5800
0.5949
0.5522
0.5678
229,709
-0.01(-1.95%)
Jun 20, 2016
0.5814
0.5814
0.5675
0.5791
366,332
+0.01(+1.60%)
Jun 17, 2016
0.5615
0.5700
0.5560
0.5700
141,599
+0.02(+3.64%)
Jun 16, 2016
0.5450
0.5640
0.5429
0.5500
268,126
-0.01(-0.99%)
Jun 15, 2016
0.5450
0.5688
0.5400
0.5555
161,603
+0.02(+2.87%)
Jun 14, 2016
0.5429
0.5552
0.5301
0.5400
401,682
-0.01(-2.53%)
Jun 13, 2016
0.5500
0.5650
0.5451
0.5540
378,360
-0.01(-1.95%)
Jun 10, 2016
0.5729
0.5832
0.5541
0.5650
493,190
-0.02(-2.59%)
Jun 09, 2016
0.5600
0.5800
0.5558
0.5800
633,351
+0.01(+1.75%)
Jun 08, 2016
0.5800
0.5860
0.5600
0.5700
375,405
+0.01(+1.97%)
Jun 07, 2016
0.5600
0.5802
0.5450
0.5590
1,158,981
+0.02(+3.52%)
Jun 06, 2016
0.5500
0.5500
0.5202
0.5400
1,032,682
+0.02(+3.89%)
Jun 03, 2016
0.5200
0.5435
0.5100
0.5198
618,295
+0.01(+1.37%)
Jun 02, 2016
0.4900
0.5180
0.4900
0.5128
606,223
+0.02(+4.02%)
Jun 01, 2016
0.4900
0.4950
0.4800
0.4930
142,295
+0.00(+0.61%)
May 31, 2016
0.4842
0.4900
0.4800
0.4900
160,859
+0.01(+2.57%)
May 27, 2016
0.4900
0.4777
0.4777
0.4777
139,200
-0.01(-1.57%)
May 26, 2016
0.4853
0.4973
0.4788
0.4853
188,080
+0.01(+1.10%)
May 25, 2016
0.4850
0.5057
0.4800
0.4800
242,829
+0.00(+0.00%)
May 24, 2016
0.5043
0.5043
0.4800
0.4800
161,415
-0.02(-4.00%)
May 23, 2016
0.5000
0.5002
0.4820
0.5000
114,776
+0.01(+1.21%)
May 20, 2016
0.5000
0.5058
0.4845
0.4940
182,332
-0.01(-2.33%)
May 19, 2016
0.4900
0.5059
0.4727
0.5058
216,981
+0.01(+1.34%)
May 18, 2016
0.5100
0.5182
0.4927
0.4991
166,860
-0.02(-3.42%)
May 17, 2016
0.5250
0.5300
0.5000
0.5168
243,844
+0.01(+2.87%)
May 16, 2016
0.4858
0.5135
0.4858
0.5024
348,599
+0.00(+0.48%)
May 13, 2016
0.5064
0.5100
0.4700
0.5000
340,720
-0.00(-0.48%)
May 12, 2016
0.5200
0.5375
0.5000
0.5024
292,071
-0.03(-4.85%)
May 11, 2016
0.5100
0.5280
0.5100
0.5280
180,788
+0.01(+2.13%)
May 10, 2016
0.5200
0.5249
0.5149
0.5170
96,779
-0.01(-1.28%)
May 09, 2016
0.5418
0.5418
0.5128
0.5237
353,526
-0.01(-1.62%)
May 06, 2016
0.5300
0.5434
0.5200
0.5323
269,843
+0.01(+2.37%)
May 05, 2016
0.5200
0.5300
0.5200
0.5200
235,957
+0.01(+1.46%)
May 04, 2016
0.5300
0.5627
0.5116
0.5125
644,637
-0.04(-6.82%)
May 03, 2016
0.5900
0.5923
0.5460
0.5500
912,653
-0.04(-7.06%)
May 02, 2016
0.6000
0.6054
0.5736
0.5918
694,027
-0.01(-1.37%)
Apr 29, 2016
0.6400
0.6400
0.5860
0.6000
455,451
-0.03(-4.81%)
Apr 28, 2016
0.6100
0.6328
0.6052
0.6303
266,503
+0.03(+5.05%)
Apr 27, 2016
0.5800
0.6100
0.5800
0.6000
854,292
+0.02(+3.11%)
Apr 26, 2016
0.5900
0.5956
0.5600
0.5819
481,105
-0.02(-3.05%)
Apr 25, 2016
0.6200
0.6235
0.5900
0.6002
515,229
-0.01(-2.41%)
Apr 22, 2016
0.6343
0.6343
0.6000
0.6150
865,949
-0.00(-0.73%)
Apr 21, 2016
0.6208
0.6400
0.6123
0.6195
364,063
-0.00(-0.72%)
Apr 20, 2016
0.6500
0.6526
0.6240
0.6240
648,053
-0.03(-4.73%)
Apr 19, 2016
0.6500
0.6654
0.6446
0.6550
592,474
+0.01(+0.97%)
Apr 18, 2016
0.6191
0.6497
0.6190
0.6487
500,094
+0.03(+4.36%)
Apr 15, 2016
0.6252
0.6400
0.6111
0.6216
605,239
-0.01(-1.16%)
Apr 14, 2016
0.6570
0.6570
0.6143
0.6289
437,271
-0.02(-2.87%)
Apr 13, 2016
0.6450
0.6658
0.6410
0.6475
705,472
+0.01(+1.17%)
Apr 12, 2016
0.5991
0.6400
0.5915
0.6400
1,251,836
+0.06(+10.08%)
Apr 11, 2016
0.5700
0.5906
0.5657
0.5814
497,464
+0.02(+3.75%)
Apr 08, 2016
0.5501
0.5757
0.5501
0.5604
239,954
+0.01(+2.60%)
Apr 07, 2016
0.5600
0.5715
0.5386
0.5462
294,755
-0.00(-0.69%)
Apr 06, 2016
0.5475
0.5739
0.5385
0.5500
523,820
+0.02(+3.62%)
Apr 05, 2016
0.5300
0.5467
0.5209
0.5308
417,526
-0.01(-1.98%)
Apr 04, 2016
0.5693
0.5700
0.5300
0.5415
372,371
-0.02(-3.30%)
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.