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
Ua Multimedia Inc
(OP:
UAMM
)
0.0023
-0.0004 (-14.81%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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 (%)
May 31, 2018
0.0053
0.0054
0.0050
0.0052
566,401
+0.00(+1.96%)
May 30, 2018
0.0052
0.0052
0.0042
0.0051
515,200
+0.00(+0.00%)
May 29, 2018
0.0051
0.0055
0.0051
0.0051
413,604
-0.00(-1.92%)
May 25, 2018
0.0052
0.0052
0.0052
0
-0.00(-5.45%)
May 24, 2018
0.0064
0.0064
0.0054
0.0055
389,690
-0.00(-15.38%)
May 23, 2018
0.0065
0.0065
0.0065
0.0065
356,100
+0.00(+1.56%)
May 22, 2018
0.0064
0.0064
0.0064
0.0064
140,986
+0.00(+1.59%)
May 21, 2018
0.0098
0.0098
0.0062
0.0063
346,775
-0.00(-7.35%)
May 18, 2018
0.0060
0.0068
0.0057
0.0068
219,796
+0.00(+1.49%)
May 17, 2018
0.0063
0.0067
0.0054
0.0067
192,794
+0.00(+6.35%)
May 16, 2018
0.0059
0.0063
0.0053
0.0063
410,009
+0.00(+0.00%)
May 15, 2018
0.0063
0.0070
0.0063
0.0063
314,941
+0.00(+5.00%)
May 14, 2018
0.0065
0.0066
0.0060
0.0060
126,187
-0.00(-4.61%)
May 11, 2018
0.0060
0.0064
0.0053
0.0063
636,989
-0.00(-1.72%)
May 10, 2018
0.0063
0.0068
0.0062
0.0064
498,200
+0.00(+10.34%)
May 09, 2018
0.0059
0.0065
0.0058
0.0058
354,195
-0.00(-6.45%)
May 08, 2018
0.0063
0.0066
0.0059
0.0062
314,327
-0.00(-15.07%)
May 04, 2018
0.0073
0.0073
0.0073
0
+0.00(+4.29%)
May 03, 2018
0.0060
0.0087
0.0060
0.0070
725,559
+0.00(+16.67%)
May 02, 2018
0.0066
0.0073
0.0052
0.0060
1,898,337
+0.00(+13.21%)
May 01, 2018
0.0073
0.0076
0.0053
0.0053
461,400
-0.00(-25.35%)
Apr 30, 2018
0.0078
0.0078
0.0071
0.0071
201,300
-0.00(-5.96%)
Apr 27, 2018
0.0085
0.0085
0.0071
0.0076
75,187
-0.00(-5.62%)
Apr 26, 2018
0.0075
0.0081
0.0075
0.0080
60,404
+0.00(+5.26%)
Apr 25, 2018
0.0076
0.0088
0.0075
0.0076
107,500
-0.00(-11.63%)
Apr 24, 2018
0.0086
0.0086
0.0072
0.0086
139,814
-0.00(-2.27%)
Apr 23, 2018
0.0080
0.0090
0.0072
0.0088
109,800
-0.00(-9.47%)
Apr 20, 2018
0.0091
0.0097
0.0082
0.0097
102,000
+0.00(+4.52%)
Apr 19, 2018
0.0108
0.0108
0.0072
0.0093
240,500
-0.00(-13.89%)
Apr 18, 2018
0.0114
0.0114
0.0108
0.0108
63,600
+0.00(+9.09%)
Apr 17, 2018
0.0110
0.0118
0.0083
0.0099
723,981
+0.00(+8.79%)
Apr 16, 2018
0.0066
0.0100
0.0066
0.0091
338,318
+0.00(+13.75%)
Apr 13, 2018
0.0078
0.0080
0.0070
0.0080
217,600
+0.00(+2.56%)
Apr 12, 2018
0.0078
0.0078
0.0078
0.0078
13,000
+0.00(+0.00%)
Apr 11, 2018
0.0073
0.0078
0.0073
0.0078
58,100
+0.00(+11.43%)
Apr 10, 2018
0.0070
0.0070
0.0070
0.0070
254,999
-0.00(-10.26%)
Apr 09, 2018
0.0079
0.0079
0.0078
0.0078
41,500
+0.00(+0.00%)
Apr 06, 2018
0.0068
0.0080
0.0057
0.0078
573,226
+0.00(+14.71%)
Apr 05, 2018
0.0069
0.0085
0.0067
0.0068
350,800
-0.00(-1.45%)
Apr 04, 2018
0.0068
0.0074
0.0061
0.0069
619,515
+0.00(+15.00%)
Apr 03, 2018
0.0074
0.0075
0.0058
0.0060
246,600
-0.00(-28.57%)
Apr 02, 2018
0.0070
0.0084
0.0061
0.0084
153,789
+0.00(+20.00%)
Mar 29, 2018
0.0070
0.0070
0.0070
0
+0.00(+12.90%)
Mar 28, 2018
0.0080
0.0080
0.0062
0.0062
737,893
-0.00(-22.50%)
Mar 27, 2018
0.0100
0.0110
0.0069
0.0080
1,814,502
-0.00(-10.11%)
Mar 26, 2018
0.0065
0.0098
0.0065
0.0089
169,007
+0.00(+32.84%)
Mar 23, 2018
0.0085
0.0085
0.0065
0.0067
168,799
-0.00(-24.72%)
Mar 22, 2018
0.0065
0.0089
0.0065
0.0089
15,000
+0.00(+26.24%)
Mar 21, 2018
0.0066
0.0070
0.0066
0.0070
7,250
-0.00(-2.08%)
Mar 20, 2018
0.0071
0.0075
0.0071
0.0072
85,000
+0.00(+0.00%)
Mar 19, 2018
0.0068
0.0072
0.0068
0.0072
72,620
+0.00(+0.00%)
Mar 16, 2018
0.0078
0.0078
0.0066
0.0072
339,653
-0.00(-7.69%)
Mar 15, 2018
0.0080
0.0085
0.0078
0.0078
274,000
+0.00(+11.43%)
Mar 14, 2018
0.0081
0.0081
0.0062
0.0070
759,842
-0.00(-16.67%)
Mar 13, 2018
0.0098
0.0098
0.0075
0.0084
345,833
-0.00(-5.62%)
Mar 12, 2018
0.0098
0.0098
0.0076
0.0089
233,000
-0.00(-5.32%)
Mar 09, 2018
0.0075
0.0094
0.0075
0.0094
152,192
+0.00(+4.44%)
Mar 08, 2018
0.0090
0.0090
0.0090
0.0090
23,380
+0.00(+0.00%)
Mar 07, 2018
0.0100
0.0100
0.0090
0.0090
17,542
-0.00(-2.17%)
Mar 06, 2018
0.0109
0.0109
0.0092
0.0092
242,589
-0.00(-8.00%)
Mar 05, 2018
0.0100
0.0110
0.0100
0.0100
249,999
+0.00(+1.42%)
Mar 02, 2018
0.0080
0.0113
0.0075
0.0099
153,682
+0.00(+31.47%)
Mar 01, 2018
0.0086
0.0086
0.0075
0.0075
273,783
-0.00(-11.76%)
Feb 28, 2018
0.0088
0.0088
0.0082
0.0085
800,000
-0.00(-3.41%)
Feb 27, 2018
0.0090
0.0090
0.0088
0.0088
166,000
-0.00(-11.11%)
Feb 26, 2018
0.0100
0.0100
0.0099
0.0099
26,000
+0.00(+10.00%)
Feb 23, 2018
0.0093
0.0093
0.0090
0.0090
163,066
-0.00(-3.23%)
Feb 22, 2018
0.0094
0.0097
0.0092
0.0093
329,623
-0.00(-6.06%)
Feb 21, 2018
0.0092
0.0099
0.0092
0.0099
117,489
+0.00(+7.61%)
Feb 20, 2018
0.0097
0.0100
0.0092
0.0092
268,750
-0.00(-18.58%)
Feb 16, 2018
0.0113
0.0113
0.0113
0
-0.00(-0.88%)
Feb 15, 2018
0.0095
0.0114
0.0095
0.0114
45,420
+0.00(+8.06%)
Feb 14, 2018
0.0096
0.0121
0.0090
0.0106
636,298
+0.00(+8.76%)
Feb 13, 2018
0.0096
0.0110
0.0096
0.0097
328,000
-0.00(-8.07%)
Feb 12, 2018
0.0092
0.0106
0.0092
0.0106
401,297
-0.00(-0.83%)
Feb 09, 2018
0.0100
0.0106
0.0100
0.0106
34,188
+0.00(+6.40%)
Feb 08, 2018
0.0100
0.0102
0.0095
0.0100
555,980
+0.00(+0.00%)
Feb 07, 2018
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 06, 2018
0.0100
0.0100
0.0100
0
-0.00(-7.41%)
Feb 05, 2018
0.0093
0.0109
0.0093
0.0108
435,270
+0.00(+12.73%)
Feb 02, 2018
0.0104
0.0120
0.0090
0.0096
1,829,882
-0.00(-16.70%)
Feb 01, 2018
0.0112
0.0124
0.0100
0.0115
1,361,283
-0.00(-4.17%)
Jan 31, 2018
0.0111
0.0120
0.0111
0.0120
90,100
-0.00(-0.83%)
Jan 30, 2018
0.0130
0.0130
0.0110
0.0121
1,534,104
-0.00(-3.20%)
Jan 29, 2018
0.0117
0.0127
0.0117
0.0125
356,796
-0.00(-1.57%)
Jan 26, 2018
0.0123
0.0127
0.0120
0.0127
938,410
+0.00(+3.25%)
Jan 25, 2018
0.0132
0.0132
0.0123
0.0123
498,500
-0.00(-8.89%)
Jan 24, 2018
0.0134
0.0154
0.0127
0.0135
629,481
+0.00(+0.75%)
Jan 23, 2018
0.0160
0.0160
0.0134
0.0134
505,957
-0.00(-5.70%)
Jan 22, 2018
0.0144
0.0175
0.0142
0.0142
387,956
-0.00(-13.88%)
Jan 19, 2018
0.0185
0.0185
0.0137
0.0165
206,520
+0.00(+20.44%)
Jan 18, 2018
0.0150
0.0160
0.0136
0.0137
370,068
-0.00(-11.61%)
Jan 17, 2018
0.0170
0.0170
0.0135
0.0155
932,293
-0.00(-8.28%)
Jan 16, 2018
0.0170
0.0170
0.0148
0.0169
463,833
+0.00(+1.20%)
Jan 12, 2018
0.0167
0.0167
0.0167
0
+0.00(+4.37%)
Jan 11, 2018
0.0205
0.0225
0.0160
0.0160
2,359,928
-0.00(-21.95%)
Jan 10, 2018
0.0190
0.0233
0.0180
0.0205
4,025,563
+0.00(+7.89%)
Jan 09, 2018
0.0178
0.0200
0.0150
0.0190
1,183,797
+0.00(+7.65%)
Jan 08, 2018
0.0155
0.0180
0.0123
0.0176
1,447,874
+0.00(+13.87%)
Jan 05, 2018
0.0120
0.0179
0.0100
0.0155
2,064,319
+0.00(+26.18%)
Jan 04, 2018
0.0177
0.0177
0.0104
0.0123
4,588,171
-0.01(-33.60%)
Jan 03, 2018
0.0180
0.0194
0.0165
0.0185
1,212,499
-0.00(-10.19%)
Jan 02, 2018
0.0255
0.0255
0.0165
0.0206
3,123,347
-0.00(-0.48%)
Dec 29, 2017
0.0207
0.0207
0.0207
0
+0.00(+10.70%)
Dec 28, 2017
0.0138
0.0195
0.0138
0.0187
2,579,714
+0.00(+31.23%)
Dec 27, 2017
0.0142
0.0150
0.0135
0.0143
608,155
+0.00(+1.79%)
Dec 26, 2017
0.0130
0.0142
0.0130
0.0140
1,602,165
+0.00(+3.70%)
Dec 22, 2017
0.0140
0.0142
0.0125
0.0135
1,099,922
+0.00(+0.00%)
Dec 21, 2017
0.0139
0.0139
0.0125
0.0135
247,255
-0.00(-2.17%)
Dec 20, 2017
0.0097
0.0144
0.0097
0.0138
357,325
+0.00(+17.95%)
Dec 19, 2017
0.0107
0.0117
0.0107
0.0117
50,000
+0.00(+0.00%)
Dec 18, 2017
0.0100
0.0117
0.0081
0.0117
731,349
+0.00(+21.88%)
Dec 15, 2017
0.0117
0.0117
0.0096
0.0096
497,674
-0.00(-17.95%)
Dec 14, 2017
0.0117
0.0117
0.0117
0.0117
78,359
-0.00(-0.34%)
Dec 13, 2017
0.0112
0.0119
0.0103
0.0117
148,000
-0.00(-0.51%)
Dec 12, 2017
0.0112
0.0144
0.0112
0.0118
1,482,850
+0.00(+2.61%)
Dec 11, 2017
0.0120
0.0120
0.0100
0.0115
492,600
+0.00(+4.55%)
Dec 08, 2017
0.0110
0.0124
0.0100
0.0110
761,156
+0.00(+10.00%)
Dec 07, 2017
0.0100
0.0105
0.0100
0.0100
312,430
+0.00(+0.00%)
Dec 06, 2017
0.0100
0.0105
0.0095
0.0100
618,561
+0.00(+11.11%)
Dec 05, 2017
0.0098
0.0100
0.0090
0.0090
111,561
-0.00(-10.00%)
Dec 04, 2017
0.0100
0.0100
0.0090
0.0100
420,100
+0.00(+0.00%)
Dec 01, 2017
0.0099
0.0100
0.0090
0.0100
98,050
+0.00(+10.50%)
Nov 30, 2017
0.0090
0.0100
0.0081
0.0091
93,500
+0.00(+13.13%)
Nov 29, 2017
0.0090
0.0090
0.0080
0.0080
141,000
-0.00(-15.79%)
Nov 28, 2017
0.0095
0.0101
0.0085
0.0095
168,228
-0.00(-9.52%)
Nov 27, 2017
0.0105
0.0105
0.0076
0.0105
634,177
+0.00(+0.00%)
Nov 24, 2017
0.0105
0.0105
0.0091
0.0105
58,450
+0.00(+0.00%)
Nov 22, 2017
0.0093
0.0105
0.0075
0.0105
69,166
+0.00(+7.14%)
Nov 21, 2017
0.0095
0.0098
0.0095
0.0098
98,500
+0.00(+11.36%)
Nov 20, 2017
0.0089
0.0089
0.0088
0.0088
41,450
-0.00(-1.12%)
Nov 17, 2017
0.0100
0.0100
0.0085
0.0089
151,500
+0.00(+8.54%)
Nov 16, 2017
0.0085
0.0085
0.0082
0.0082
207,352
-0.00(-1.80%)
Nov 15, 2017
0.0085
0.0085
0.0082
0.0083
100,264
+0.00(+4.37%)
Nov 14, 2017
0.0080
0.0084
0.0080
0.0080
84,500
+0.00(+0.00%)
Nov 13, 2017
0.0085
0.0085
0.0080
0.0080
107,605
-0.00(-5.88%)
Nov 10, 2017
0.0082
0.0085
0.0080
0.0085
371,300
+0.00(+6.25%)
Nov 09, 2017
0.0082
0.0084
0.0073
0.0080
404,445
+0.00(+11.11%)
Nov 08, 2017
0.0085
0.0085
0.0070
0.0072
91,275
-0.00(-16.28%)
Nov 07, 2017
0.0083
0.0086
0.0067
0.0086
70,260
+0.00(+7.50%)
Nov 06, 2017
0.0089
0.0089
0.0079
0.0080
191,750
-0.00(-6.43%)
Nov 03, 2017
0.0087
0.0089
0.0086
0.0086
23,000
+0.00(+22.14%)
Nov 02, 2017
0.0086
0.0099
0.0069
0.0070
165,500
-0.00(-16.67%)
Nov 01, 2017
0.0083
0.0084
0.0077
0.0084
88,000
+0.00(+1.29%)
Oct 31, 2017
0.0083
0.0083
0.0083
0.0083
22,700
+0.00(+1.13%)
Oct 30, 2017
0.0087
0.0087
0.0082
0.0082
321,113
-0.00(-14.58%)
Oct 27, 2017
0.0095
0.0096
0.0089
0.0096
91,247
+0.00(+1.05%)
Oct 26, 2017
0.0115
0.0115
0.0095
0.0095
27,777
+0.00(+5.56%)
Oct 25, 2017
0.0092
0.0092
0.0081
0.0090
73,654
-0.00(-4.26%)
Oct 24, 2017
0.0100
0.0100
0.0075
0.0094
78,000
-0.00(-8.74%)
Oct 23, 2017
0.0096
0.0103
0.0085
0.0103
170,920
+0.00(+13.19%)
Oct 20, 2017
0.0085
0.0091
0.0082
0.0091
76,059
-0.00(-17.27%)
Oct 19, 2017
0.0112
0.0112
0.0109
0.0110
253,920
+0.00(+27.91%)
Oct 18, 2017
0.0091
0.0091
0.0085
0.0086
68,341
-0.00(-7.29%)
Oct 17, 2017
0.0096
0.0103
0.0080
0.0093
157,578
-0.00(-14.11%)
Oct 16, 2017
0.0100
0.0108
0.0085
0.0108
124,746
-0.00(-6.09%)
Oct 13, 2017
0.0097
0.0120
0.0091
0.0115
1,190,201
+0.00(+26.37%)
Oct 12, 2017
0.0087
0.0109
0.0087
0.0091
439,017
-0.00(-10.70%)
Oct 11, 2017
0.0071
0.0107
0.0071
0.0102
280,214
+0.00(+19.88%)
Oct 10, 2017
0.0090
0.0094
0.0085
0.0085
209,722
-0.00(-5.56%)
Oct 09, 2017
0.0100
0.0100
0.0090
0.0090
114,437
-0.00(-13.38%)
Oct 06, 2017
0.0124
0.0125
0.0070
0.0104
677,073
-0.00(-16.21%)
Oct 05, 2017
0.0115
0.0129
0.0110
0.0124
818,192
+0.00(+8.39%)
Oct 04, 2017
0.0120
0.0130
0.0105
0.0114
1,022,635
-0.00(-4.67%)
Oct 03, 2017
0.0098
0.0120
0.0093
0.0120
1,516,354
+0.00(+26.32%)
Oct 02, 2017
0.0081
0.0095
0.0081
0.0095
206,036
+0.00(+18.75%)
Sep 29, 2017
0.0082
0.0095
0.0075
0.0080
462,166
-0.00(-2.44%)
Sep 28, 2017
0.0082
0.0082
0.0075
0.0082
348,091
+0.00(+0.00%)
Sep 27, 2017
0.0080
0.0082
0.0075
0.0082
415,975
+0.00(+0.00%)
Sep 26, 2017
0.0075
0.0082
0.0075
0.0082
271,750
+0.00(+3.80%)
Sep 25, 2017
0.0079
0.0079
0.0079
0.0079
25,000
+0.00(+5.33%)
Sep 22, 2017
0.0075
0.0075
0.0075
0.0075
140,000
+0.00(+4.17%)
Sep 21, 2017
0.0071
0.0072
0.0067
0.0072
154,963
+0.00(+0.00%)
Sep 20, 2017
0.0079
0.0080
0.0072
0.0072
295,200
-0.00(-4.00%)
Sep 19, 2017
0.0073
0.0075
0.0072
0.0075
430,460
+0.00(+4.17%)
Sep 18, 2017
0.0082
0.0082
0.0072
0.0072
88,700
-0.00(-4.00%)
Sep 15, 2017
0.0078
0.0078
0.0072
0.0075
26,000
+0.00(+0.00%)
Sep 14, 2017
0.0075
0.0076
0.0075
0.0075
369,188
+0.00(+0.00%)
Sep 13, 2017
0.0080
0.0080
0.0075
0.0075
249,888
-0.00(-6.25%)
Sep 12, 2017
0.0076
0.0080
0.0075
0.0080
96,700
+0.00(+0.00%)
Sep 11, 2017
0.0075
0.0080
0.0002
0.0080
1,269,709
+0.00(+6.67%)
Sep 08, 2017
0.0080
0.0080
0.0070
0.0075
301,792
-0.00(-6.25%)
Sep 07, 2017
0.0080
0.0080
0.0080
0.0080
15,000
+0.00(+0.00%)
Sep 06, 2017
0.0081
0.0081
0.0075
0.0080
172,495
-0.00(-2.44%)
Sep 05, 2017
0.0080
0.0082
0.0070
0.0082
440,688
+0.00(+2.50%)
Sep 01, 2017
0.0082
0.0080
0.0080
350,723
-0.00(-2.44%)
Aug 31, 2017
0.0082
0.0082
0.0082
0.0082
200,000
+0.00(+0.00%)
Aug 30, 2017
0.0082
0.0082
0.0081
0.0082
28,200
+0.00(+0.00%)
Aug 29, 2017
0.0083
0.0083
0.0081
0.0082
183,317
+0.00(+7.89%)
Aug 28, 2017
0.0085
0.0085
0.0075
0.0076
170,600
-0.00(-10.48%)
Aug 25, 2017
0.0085
0.0085
0.0075
0.0085
451,363
-0.00(-2.41%)
Aug 24, 2017
0.0090
0.0090
0.0087
0.0087
179,450
-0.00(-3.33%)
Aug 23, 2017
0.0081
0.0090
0.0074
0.0090
1,348,700
+0.00(+28.57%)
Aug 22, 2017
0.0070
0.0070
0.0070
0.0070
425,046
+0.00(+0.00%)
Aug 21, 2017
0.0095
0.0095
0.0066
0.0070
695,175
-0.00(-25.53%)
Aug 18, 2017
0.0070
0.0094
0.0066
0.0094
674,149
+0.00(+27.03%)
Aug 17, 2017
0.0074
0.0078
0.0065
0.0074
1,067,308
+0.00(+0.00%)
Aug 16, 2017
0.0053
0.0075
0.0048
0.0074
860,725
+0.00(+64.44%)
Aug 15, 2017
0.0056
0.0056
0.0045
0.0045
210,060
+0.00(+0.00%)
Aug 14, 2017
0.0052
0.0062
0.0045
0.0045
448,635
-0.00(-13.46%)
Aug 11, 2017
0.0054
0.0060
0.0052
0.0052
38,500
-0.00(-13.33%)
Aug 10, 2017
0.0055
0.0065
0.0031
0.0060
537,317
-0.00(-7.69%)
Aug 09, 2017
0.0060
0.0065
0.0057
0.0065
232,400
+0.00(+8.33%)
Aug 08, 2017
0.0065
0.0065
0.0060
0.0060
106,900
-0.00(-6.25%)
Aug 07, 2017
0.0063
0.0065
0.0056
0.0064
149,409
+0.00(+4.68%)
Aug 04, 2017
0.0058
0.0061
0.0055
0.0061
195,000
+0.00(+11.16%)
Aug 03, 2017
0.0060
0.0060
0.0049
0.0055
292,251
-0.00(-5.17%)
Aug 02, 2017
0.0061
0.0061
0.0045
0.0058
491,949
-0.00(-17.14%)
Aug 01, 2017
0.0070
0.0070
0.0070
0.0070
119,129
+0.00(+0.00%)
Jul 31, 2017
0.0065
0.0074
0.0056
0.0070
379,093
+0.00(+0.00%)
Jul 28, 2017
0.0075
0.0075
0.0065
0.0070
223,550
-0.00(-5.41%)
Jul 27, 2017
0.0070
0.0075
0.0070
0.0074
257,175
+0.00(+32.14%)
Jul 26, 2017
0.0069
0.0075
0.0055
0.0056
571,485
-0.00(-17.28%)
Jul 25, 2017
0.0062
0.0068
0.0062
0.0068
258,689
+0.00(+20.89%)
Jul 24, 2017
0.0063
0.0063
0.0045
0.0056
486,236
-0.00(-9.68%)
Jul 21, 2017
0.0049
0.0062
0.0041
0.0062
718,343
+0.00(+55.00%)
Jul 20, 2017
0.0050
0.0050
0.0040
0.0040
110,327
-0.00(-20.00%)
Jul 19, 2017
0.0055
0.0055
0.0050
0.0050
304,500
-0.00(-5.66%)
Jul 18, 2017
0.0030
0.0053
0.0030
0.0053
533,036
+0.00(+21.28%)
Jul 17, 2017
0.0046
0.0046
0.0032
0.0044
490,502
-0.00(-7.02%)
Jul 14, 2017
0.0065
0.0065
0.0047
0.0047
225,007
-0.00(-21.67%)
Jul 13, 2017
0.0050
0.0060
0.0045
0.0060
607,963
+0.00(+33.33%)
Jul 12, 2017
0.0048
0.0048
0.0045
0.0045
197,390
+0.00(+21.62%)
Jul 11, 2017
0.0040
0.0060
0.0031
0.0037
948,415
-0.00(-26.00%)
Jul 10, 2017
0.0044
0.0050
0.0044
0.0050
212,000
+0.00(+1.21%)
Jul 07, 2017
0.0045
0.0049
0.0044
0.0049
166,862
+0.00(+12.27%)
Jul 06, 2017
0.0050
0.0054
0.0031
0.0044
3,307,080
-0.00(-12.00%)
Jul 05, 2017
0.0045
0.0060
0.0045
0.0050
219,200
-0.00(-15.25%)
Jul 03, 2017
0.0060
0.0060
0.0051
0.0059
37,000
-0.00(-1.67%)
Jun 30, 2017
0.0061
0.0061
0.0058
0.0060
150,110
+0.00(+0.00%)
Jun 29, 2017
0.0063
0.0063
0.0060
0.0060
26,635
+0.00(+20.00%)
Jun 28, 2017
0.0050
0.0064
0.0050
0.0050
1,747,090
+0.00(+42.86%)
Jun 27, 2017
0.0068
0.0079
0.0031
0.0035
1,376,781
-0.00(-50.00%)
Jun 26, 2017
0.0062
0.0075
0.0062
0.0070
241,410
-0.00(-18.60%)
Jun 23, 2017
0.0090
0.0090
0.0061
0.0086
404,298
+0.00(+1.18%)
Jun 22, 2017
0.0080
0.0090
0.0079
0.0085
1,587,604
+0.00(+11.84%)
Jun 21, 2017
0.0068
0.0092
0.0063
0.0076
1,064,618
+0.00(+22.58%)
Jun 20, 2017
0.0047
0.0079
0.0047
0.0062
422,964
+0.00(+31.91%)
Jun 19, 2017
0.0050
0.0052
0.0041
0.0047
1,198,033
-0.00(-2.08%)
Jun 16, 2017
0.0045
0.0055
0.0042
0.0048
3,522,060
-0.00(-4.00%)
Jun 15, 2017
0.0057
0.0057
0.0042
0.0050
393,200
-0.00(-15.25%)
Jun 14, 2017
0.0061
0.0062
0.0058
0.0059
827,385
-0.00(-4.84%)
Jun 13, 2017
0.0061
0.0062
0.0060
0.0062
258,709
+0.00(+0.00%)
Jun 12, 2017
0.0074
0.0074
0.0062
0.0062
935,746
-0.00(-16.22%)
Jun 09, 2017
0.0088
0.0088
0.0070
0.0074
936,294
-0.00(-17.78%)
Jun 08, 2017
0.0085
0.0090
0.0080
0.0090
271,016
+0.00(+5.88%)
Jun 07, 2017
0.0085
0.0093
0.0085
0.0085
469,226
-0.00(-10.53%)
Jun 06, 2017
0.0097
0.0099
0.0088
0.0095
865,225
-0.00(-2.06%)
Jun 05, 2017
0.0100
0.0100
0.0090
0.0097
407,897
+0.00(+0.00%)
Jun 02, 2017
0.0097
0.0097
0.0090
0.0097
1,070,627
-0.00(-3.00%)
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.