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
American Diversified Holdings Corp
(OP:
ADHC
)
0.0011
UNCHANGED
Streaming Delayed Price
Updated: 11:14 AM EDT, May 31, 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 (%)
Jul 31, 2019
0.0038
0.0044
0.0036
0.0036
1,771,000
-0.00(-2.70%)
Jul 30, 2019
0.0038
0.0043
0.0036
0.0037
4,983,512
-0.00(-7.50%)
Jul 29, 2019
0.0040
0.0040
0.0038
0.0040
10,274,853
-0.00(-6.98%)
Jul 26, 2019
0.0041
0.0043
0.0038
0.0043
5,627,500
-0.00(-4.44%)
Jul 25, 2019
0.0051
0.0051
0.0039
0.0045
12,289,744
-0.00(-13.46%)
Jul 24, 2019
0.0052
0.0059
0.0047
0.0052
3,214,871
-0.00(-11.86%)
Jul 23, 2019
0.0059
0.0068
0.0051
0.0059
1,963,020
+0.00(+0.00%)
Jul 22, 2019
0.0060
0.0060
0.0050
0.0059
6,691,013
-0.00(-1.67%)
Jul 19, 2019
0.0060
0.0069
0.0052
0.0060
2,662,100
+0.00(+1.69%)
Jul 18, 2019
0.0068
0.0068
0.0054
0.0059
7,105,849
-0.00(-13.24%)
Jul 17, 2019
0.0066
0.0075
0.0050
0.0068
12,429,529
+0.00(+0.00%)
Jul 16, 2019
0.0094
0.0100
0.0068
0.0068
26,239,972
-0.00(-25.27%)
Jul 15, 2019
0.0050
0.0092
0.0050
0.0091
32,326,444
+0.00(+102.22%)
Jul 12, 2019
0.0048
0.0053
0.0043
0.0045
6,295,200
-0.00(-8.16%)
Jul 11, 2019
0.0036
0.0050
0.0034
0.0049
6,467,125
+0.00(+40.00%)
Jul 10, 2019
0.0038
0.0039
0.0035
0.0035
231,700
-0.00(-7.89%)
Jul 09, 2019
0.0034
0.0038
0.0033
0.0038
3,640,854
+0.00(+11.76%)
Jul 08, 2019
0.0033
0.0036
0.0033
0.0034
2,360,224
+0.00(+3.03%)
Jul 05, 2019
0.0035
0.0035
0.0033
0.0033
382,000
-0.00(-5.71%)
Jul 03, 2019
0.0033
0.0037
0.0033
0.0035
1,147,200
+0.00(+6.06%)
Jul 02, 2019
0.0031
0.0037
0.0031
0.0033
829,001
-0.00(-10.81%)
Jul 01, 2019
0.0037
0.0037
0.0033
0.0037
582,164
-0.00(-2.63%)
Jun 28, 2019
0.0038
0.0039
0.0033
0.0038
1,029,400
+0.00(+0.00%)
Jun 27, 2019
0.0034
0.0038
0.0034
0.0038
2,762,361
+0.00(+8.57%)
Jun 26, 2019
0.0032
0.0039
0.0031
0.0035
4,250,261
+0.00(+0.00%)
Jun 25, 2019
0.0038
0.0041
0.0032
0.0035
11,439,557
-0.00(-16.67%)
Jun 24, 2019
0.0038
0.0044
0.0036
0.0042
5,200,794
+0.00(+10.53%)
Jun 21, 2019
0.0057
0.0057
0.0028
0.0038
71,423,600
-0.00(-22.45%)
Jun 20, 2019
0.0048
0.0077
0.0043
0.0049
41,605,280
+0.00(+16.67%)
Jun 19, 2019
0.0043
0.0047
0.0032
0.0042
2,764,265
+0.00(+0.00%)
Jun 18, 2019
0.0043
0.0046
0.0035
0.0042
7,588,225
-0.00(-2.33%)
Jun 17, 2019
0.0031
0.0044
0.0031
0.0043
8,496,327
+0.00(+38.71%)
Jun 14, 2019
0.0038
0.0038
0.0031
0.0031
556,500
-0.00(-11.43%)
Jun 13, 2019
0.0035
0.0035
0.0035
0.0035
1,000
-0.00(-7.89%)
Jun 12, 2019
0.0033
0.0038
0.0025
0.0038
3,408,148
+0.00(+2.70%)
Jun 11, 2019
0.0033
0.0040
0.0031
0.0037
4,398,633
+0.00(+23.33%)
Jun 10, 2019
0.0030
0.0030
0.0030
0.0030
100,000
-0.00(-9.09%)
Jun 07, 2019
0.0035
0.0035
0.0033
0.0033
365,000
-0.00(-2.94%)
Jun 06, 2019
0.0033
0.0034
0.0024
0.0034
1,154,968
+0.00(+0.00%)
Jun 05, 2019
0.0034
0.0034
0.0024
0.0034
513,000
+0.00(+0.00%)
Jun 04, 2019
0.0033
0.0035
0.0029
0.0034
917,360
+0.00(+41.67%)
Jun 03, 2019
0.0024
0.0027
0.0023
0.0024
2,081,105
-0.00(-4.00%)
May 31, 2019
0.0025
0.0025
0.0025
0.0025
200,000
-0.00(-26.47%)
May 30, 2019
0.0034
0.0034
0.0034
0.0034
100
+0.00(+0.00%)
May 29, 2019
0.0035
0.0035
0.0034
0.0034
26,319
+0.00(+0.00%)
May 28, 2019
0.0024
0.0034
0.0024
0.0034
150,006
+0.00(+30.77%)
May 24, 2019
0.0035
0.0035
0.0026
0.0026
520,000
-0.00(-21.21%)
May 23, 2019
0.0023
0.0035
0.0023
0.0033
137,500
+0.00(+26.92%)
May 22, 2019
0.0026
0.0026
0.0026
0.0026
329,602
+0.00(+0.00%)
May 21, 2019
0.0030
0.0030
0.0026
0.0026
2,249,952
-0.00(-18.75%)
May 20, 2019
0.0030
0.0032
0.0030
0.0032
344,214
+0.00(+18.52%)
May 17, 2019
0.0026
0.0029
0.0026
0.0027
304,900
+0.00(+3.85%)
May 16, 2019
0.0025
0.0027
0.0025
0.0026
1,645,052
-0.00(-3.70%)
May 15, 2019
0.0026
0.0027
0.0025
0.0027
550,000
+0.00(+0.00%)
May 14, 2019
0.0028
0.0028
0.0026
0.0027
195,720
-0.00(-22.86%)
May 13, 2019
0.0023
0.0044
0.0023
0.0035
3,250,194
+0.00(+52.17%)
May 10, 2019
0.0028
0.0028
0.0023
0.0023
445,700
-0.00(-17.86%)
May 09, 2019
0.0025
0.0030
0.0023
0.0028
1,813,971
+0.00(+0.00%)
May 08, 2019
0.0025
0.0030
0.0023
0.0028
771,669
+0.00(+12.00%)
May 07, 2019
0.0034
0.0034
0.0023
0.0025
2,088,598
-0.00(-26.47%)
May 06, 2019
0.0034
0.0035
0.0030
0.0034
245,259
+0.00(+13.33%)
May 03, 2019
0.0030
0.0030
0.0030
0.0030
27,700
+0.00(+0.00%)
May 02, 2019
0.0027
0.0033
0.0024
0.0030
70,100
-0.00(-11.76%)
Apr 30, 2019
0.0034
0.0034
0.0034
0
+0.00(+0.00%)
Apr 29, 2019
0.0030
0.0034
0.0030
0.0034
108,910
+0.00(+25.93%)
Apr 26, 2019
0.0026
0.0027
0.0026
0.0027
1,031,800
+0.00(+3.85%)
Apr 25, 2019
0.0030
0.0035
0.0026
0.0026
667,142
-0.00(-3.70%)
Apr 24, 2019
0.0028
0.0034
0.0027
0.0027
323,630
-0.00(-6.90%)
Apr 23, 2019
0.0032
0.0032
0.0028
0.0029
636,316
-0.00(-12.12%)
Apr 22, 2019
0.0028
0.0033
0.0028
0.0033
197,536
+0.00(+10.00%)
Apr 18, 2019
0.0034
0.0034
0.0030
0.0030
293,000
-0.00(-14.29%)
Apr 17, 2019
0.0033
0.0035
0.0030
0.0035
249,012
+0.00(+9.37%)
Apr 16, 2019
0.0033
0.0035
0.0031
0.0032
1,600,835
-0.00(-8.57%)
Apr 15, 2019
0.0026
0.0036
0.0026
0.0035
7,816,320
+0.00(+40.00%)
Apr 12, 2019
0.0026
0.0026
0.0022
0.0025
1,885,200
-0.00(-3.85%)
Apr 11, 2019
0.0023
0.0026
0.0023
0.0026
2,100,081
+0.00(+13.04%)
Apr 10, 2019
0.0031
0.0033
0.0023
0.0023
15,163,028
-0.00(-23.33%)
Apr 09, 2019
0.0040
0.0040
0.0029
0.0030
9,179,214
-0.00(-21.05%)
Apr 08, 2019
0.0035
0.0040
0.0035
0.0038
7,461,787
+0.00(+26.67%)
Apr 05, 2019
0.0032
0.0039
0.0030
0.0030
1,478,400
+0.00(+7.14%)
Apr 04, 2019
0.0031
0.0033
0.0024
0.0028
3,760,219
-0.00(-12.50%)
Apr 03, 2019
0.0041
0.0041
0.0032
0.0032
219,477
-0.00(-13.51%)
Apr 02, 2019
0.0033
0.0037
0.0033
0.0037
38,000
+0.00(+12.12%)
Apr 01, 2019
0.0042
0.0042
0.0033
0.0033
474,000
-0.00(-25.00%)
Mar 29, 2019
0.0031
0.0044
0.0023
0.0044
3,890,600
+0.00(+41.94%)
Mar 28, 2019
0.0034
0.0037
0.0031
0.0031
600,000
-0.00(-16.22%)
Mar 27, 2019
0.0036
0.0042
0.0033
0.0037
1,692,029
+0.00(+8.82%)
Mar 26, 2019
0.0033
0.0039
0.0033
0.0034
1,078,832
-0.00(-15.00%)
Mar 25, 2019
0.0035
0.0040
0.0033
0.0040
653,762
+0.00(+14.29%)
Mar 22, 2019
0.0041
0.0041
0.0035
0.0035
212,800
-0.00(-12.50%)
Mar 21, 2019
0.0038
0.0041
0.0038
0.0040
1,163,472
+0.00(+14.29%)
Mar 20, 2019
0.0039
0.0039
0.0031
0.0035
2,093,454
-0.00(-10.26%)
Mar 19, 2019
0.0033
0.0039
0.0031
0.0039
34,800
+0.00(+18.18%)
Mar 18, 2019
0.0033
0.0036
0.0031
0.0033
1,251,636
-0.00(-8.33%)
Mar 15, 2019
0.0032
0.0036
0.0031
0.0036
173,600
+0.00(+12.50%)
Mar 14, 2019
0.0034
0.0037
0.0032
0.0032
241,000
-0.00(-13.51%)
Mar 13, 2019
0.0032
0.0041
0.0032
0.0037
2,261,170
-0.00(-15.91%)
Mar 12, 2019
0.0040
0.0045
0.0032
0.0044
3,206,000
+0.00(+7.32%)
Mar 11, 2019
0.0043
0.0043
0.0031
0.0041
2,121,335
-0.00(-4.65%)
Mar 08, 2019
0.0042
0.0047
0.0042
0.0043
2,114,500
+0.00(+0.00%)
Mar 07, 2019
0.0031
0.0043
0.0031
0.0043
126,000
-0.00(-2.27%)
Mar 06, 2019
0.0044
0.0047
0.0030
0.0044
5,637,210
+0.00(+12.82%)
Mar 05, 2019
0.0044
0.0044
0.0039
0.0039
21,000
-0.00(-11.36%)
Mar 04, 2019
0.0045
0.0045
0.0038
0.0044
507,138
+0.00(+0.00%)
Mar 01, 2019
0.0040
0.0044
0.0036
0.0044
592,600
+0.00(+2.33%)
Feb 28, 2019
0.0042
0.0044
0.0036
0.0043
389,342
-0.00(-4.44%)
Feb 27, 2019
0.0043
0.0045
0.0037
0.0045
2,206,000
+0.00(+4.65%)
Feb 26, 2019
0.0045
0.0046
0.0036
0.0043
727,215
-0.00(-6.52%)
Feb 25, 2019
0.0046
0.0046
0.0022
0.0046
195,123
+0.00(+2.22%)
Feb 22, 2019
0.0040
0.0048
0.0040
0.0045
485,000
-0.00(-6.25%)
Feb 21, 2019
0.0043
0.0048
0.0043
0.0048
1,290,000
+0.00(+20.00%)
Feb 20, 2019
0.0040
0.0040
0.0040
0.0040
72,400
-0.00(-9.09%)
Feb 19, 2019
0.0044
0.0044
0.0036
0.0044
810,147
+0.00(+0.00%)
Feb 15, 2019
0.0040
0.0045
0.0036
0.0044
846,800
+0.00(+10.00%)
Feb 14, 2019
0.0045
0.0045
0.0037
0.0040
1,511,300
-0.00(-16.67%)
Feb 13, 2019
0.0044
0.0048
0.0036
0.0048
948,900
+0.00(+6.67%)
Feb 12, 2019
0.0046
0.0046
0.0040
0.0045
527,238
-0.00(-6.25%)
Feb 11, 2019
0.0040
0.0048
0.0040
0.0048
457,500
+0.00(+20.00%)
Feb 08, 2019
0.0050
0.0050
0.0040
0.0040
992,300
-0.00(-18.37%)
Feb 07, 2019
0.0050
0.0050
0.0043
0.0049
1,164,439
+0.00(+4.26%)
Feb 06, 2019
0.0050
0.0050
0.0044
0.0047
132,383
-0.00(-6.00%)
Feb 05, 2019
0.0050
0.0052
0.0036
0.0050
4,227,665
+0.00(+16.28%)
Feb 04, 2019
0.0053
0.0550
0.0042
0.0043
1,370,168
-0.00(-18.87%)
Feb 01, 2019
0.0046
0.0055
0.0041
0.0053
3,913,800
+0.00(+17.78%)
Jan 31, 2019
0.0055
0.0055
0.0045
0.0045
677,554
-0.00(-18.18%)
Jan 30, 2019
0.0055
0.0055
0.0045
0.0055
306,795
+0.00(+0.00%)
Jan 29, 2019
0.0055
0.0055
0.0043
0.0055
1,606,500
+0.00(+0.00%)
Jan 28, 2019
0.0047
0.0059
0.0044
0.0055
2,249,398
+0.00(+34.15%)
Jan 25, 2019
0.0050
0.0050
0.0041
0.0041
530,100
-0.00(-8.89%)
Jan 24, 2019
0.0047
0.0053
0.0044
0.0045
1,650,512
-0.00(-4.26%)
Jan 23, 2019
0.0052
0.0052
0.0047
0.0047
512,997
+0.00(+0.00%)
Jan 22, 2019
0.0050
0.0055
0.0047
0.0047
1,205,000
-0.00(-14.55%)
Jan 18, 2019
0.0060
0.0060
0.0047
0.0055
1,424,000
-0.00(-6.78%)
Jan 17, 2019
0.0059
0.0063
0.0046
0.0059
2,642,909
+0.00(+9.26%)
Jan 16, 2019
0.0065
0.0065
0.0047
0.0054
1,510,203
-0.00(-12.90%)
Jan 15, 2019
0.0060
0.0064
0.0055
0.0062
781,726
+0.00(+3.33%)
Jan 14, 2019
0.0065
0.0067
0.0058
0.0060
2,986,844
-0.00(-15.49%)
Jan 11, 2019
0.0074
0.0084
0.0056
0.0071
2,425,600
+0.00(+7.58%)
Jan 10, 2019
0.0081
0.0081
0.0052
0.0066
13,386,833
-0.00(-7.04%)
Jan 09, 2019
0.0067
0.0084
0.0067
0.0071
8,136,574
+0.00(+5.97%)
Jan 08, 2019
0.0065
0.0067
0.0055
0.0067
7,540,646
+0.00(+17.54%)
Jan 07, 2019
0.0058
0.0063
0.0053
0.0057
4,695,354
+0.00(+0.00%)
Jan 04, 2019
0.0050
0.0058
0.0048
0.0057
5,266,100
+0.00(+23.91%)
Jan 03, 2019
0.0046
0.0052
0.0044
0.0046
4,458,234
+0.00(+4.55%)
Jan 02, 2019
0.0048
0.0048
0.0042
0.0044
83,681
-0.00(-8.33%)
Dec 31, 2018
0.0047
0.0050
0.0042
0.0048
1,763,900
+0.00(+4.35%)
Dec 28, 2018
0.0052
0.0054
0.0041
0.0046
1,989,400
-0.00(-8.00%)
Dec 27, 2018
0.0036
0.0050
0.0036
0.0050
15,774,187
+0.00(+38.89%)
Dec 26, 2018
0.0038
0.0038
0.0030
0.0036
2,236,400
-0.00(-7.69%)
Dec 24, 2018
0.0032
0.0039
0.0030
0.0039
361,100
+0.00(+30.00%)
Dec 21, 2018
0.0040
0.0040
0.0030
0.0030
1,630,100
-0.00(-14.29%)
Dec 20, 2018
0.0042
0.0042
0.0035
0.0035
674,482
-0.00(-16.67%)
Dec 19, 2018
0.0045
0.0045
0.0035
0.0042
7,580,447
-0.00(-6.67%)
Dec 18, 2018
0.0045
0.0055
0.0040
0.0045
7,795,863
+0.00(+0.00%)
Dec 17, 2018
0.0054
0.0054
0.0045
0.0045
3,545,408
-0.00(-18.18%)
Dec 14, 2018
0.0042
0.0055
0.0040
0.0055
5,887,700
+0.00(+25.00%)
Dec 13, 2018
0.0047
0.0047
0.0039
0.0044
8,446,960
-0.00(-2.22%)
Dec 12, 2018
0.0045
0.0045
0.0035
0.0045
2,257,000
+0.00(+0.00%)
Dec 11, 2018
0.0045
0.0045
0.0034
0.0045
1,734,465
+0.00(+7.14%)
Dec 10, 2018
0.0039
0.0045
0.0033
0.0042
6,127,338
+0.00(+27.27%)
Dec 07, 2018
0.0035
0.0035
0.0033
0.0033
2,721,500
+0.00(+0.00%)
Dec 06, 2018
0.0031
0.0033
0.0030
0.0033
604,455
+0.00(+10.00%)
Dec 04, 2018
0.0030
0.0034
0.0030
0.0030
547,500
-0.00(-9.09%)
Dec 03, 2018
0.0033
0.0034
0.0030
0.0033
5,072,852
+0.00(+3.12%)
Nov 30, 2018
0.0031
0.0033
0.0027
0.0032
5,160,000
+0.00(+6.67%)
Nov 29, 2018
0.0045
0.0045
0.0030
0.0030
7,308,832
-0.00(-33.33%)
Nov 28, 2018
0.0042
0.0045
0.0035
0.0045
451,000
+0.00(+18.42%)
Nov 27, 2018
0.0040
0.0047
0.0038
0.0038
2,116,547
-0.00(-5.00%)
Nov 26, 2018
0.0040
0.0040
0.0037
0.0040
759,862
+0.00(+14.29%)
Nov 23, 2018
0.0035
0.0035
0.0035
0.0035
30,000
-0.00(-16.67%)
Nov 21, 2018
0.0042
0.0042
0.0042
0
-0.00(-2.33%)
Nov 20, 2018
0.0039
0.0043
0.0034
0.0043
121,137
+0.00(+16.22%)
Nov 19, 2018
0.0042
0.0042
0.0034
0.0037
754,324
-0.00(-11.90%)
Nov 16, 2018
0.0041
0.0043
0.0035
0.0042
3,858,900
+0.00(+2.44%)
Nov 15, 2018
0.0042
0.0047
0.0038
0.0041
539,500
-0.00(-2.38%)
Nov 14, 2018
0.0036
0.0042
0.0035
0.0042
1,236,304
+0.00(+13.51%)
Nov 13, 2018
0.0040
0.0041
0.0035
0.0037
2,609,567
-0.00(-21.28%)
Nov 12, 2018
0.0036
0.0048
0.0036
0.0047
762,462
+0.00(+17.50%)
Nov 09, 2018
0.0039
0.0048
0.0038
0.0040
4,027,400
+0.00(+0.00%)
Nov 08, 2018
0.0037
0.0042
0.0037
0.0040
881,100
+0.00(+14.29%)
Nov 07, 2018
0.0038
0.0038
0.0034
0.0035
1,088,134
-0.00(-2.78%)
Nov 06, 2018
0.0040
0.0042
0.0036
0.0036
6,327,036
-0.00(-10.00%)
Nov 05, 2018
0.0037
0.0042
0.0037
0.0040
4,227,895
+0.00(+14.29%)
Nov 02, 2018
0.0038
0.0038
0.0035
0.0035
2,602,300
-0.00(-12.50%)
Nov 01, 2018
0.0040
0.0042
0.0036
0.0040
1,318,244
-0.00(-4.76%)
Oct 31, 2018
0.0040
0.0042
0.0035
0.0042
2,298,400
+0.00(+5.00%)
Oct 30, 2018
0.0037
0.0040
0.0034
0.0040
4,401,092
+0.00(+17.65%)
Oct 29, 2018
0.0033
0.0034
0.0033
0.0034
1,916,696
+0.00(+3.03%)
Oct 26, 2018
0.0035
0.0045
0.0033
0.0033
3,664,800
-0.00(-8.33%)
Oct 25, 2018
0.0030
0.0039
0.0030
0.0036
5,719,281
+0.00(+12.50%)
Oct 24, 2018
0.0033
0.0034
0.0032
0.0032
744,266
-0.00(-5.88%)
Oct 23, 2018
0.0032
0.0034
0.0029
0.0034
3,212,444
+0.00(+0.00%)
Oct 22, 2018
0.0039
0.0045
0.0029
0.0034
13,903,100
-0.00(-8.11%)
Oct 19, 2018
0.0044
0.0049
0.0035
0.0037
11,933,299
-0.00(-15.91%)
Oct 18, 2018
0.0052
0.0058
0.0038
0.0044
32,970,050
-0.00(-6.38%)
Oct 17, 2018
0.0039
0.0050
0.0036
0.0047
48,247,276
+0.00(+42.42%)
Oct 16, 2018
0.0023
0.0036
0.0023
0.0033
24,225,608
+0.00(+22.22%)
Oct 15, 2018
0.0024
0.0030
0.0020
0.0027
1,880,335
+0.00(+28.57%)
Oct 12, 2018
0.0024
0.0024
0.0021
0.0021
782,300
+0.00(+0.00%)
Oct 11, 2018
0.0017
0.0024
0.0017
0.0021
1,363,000
+0.00(+23.53%)
Oct 10, 2018
0.0017
0.0017
0.0017
0.0017
1,332,408
-0.00(-15.00%)
Oct 09, 2018
0.0021
0.0021
0.0020
0.0020
1,930,500
+0.00(+5.26%)
Oct 08, 2018
0.0020
0.0020
0.0018
0.0019
500,000
-0.00(-5.00%)
Oct 05, 2018
0.0023
0.0023
0.0020
0.0020
595,000
-0.00(-13.04%)
Oct 04, 2018
0.0022
0.0027
0.0022
0.0023
2,150,500
+0.00(+15.00%)
Oct 03, 2018
0.0020
0.0024
0.0019
0.0020
555,000
+0.00(+0.00%)
Oct 02, 2018
0.0021
0.0023
0.0020
0.0020
682,655
-0.00(-20.00%)
Oct 01, 2018
0.0021
0.0027
0.0020
0.0025
3,294,992
-0.00(-3.85%)
Sep 28, 2018
0.0026
0.0026
0.0026
0.0026
38,400
-0.00(-10.34%)
Sep 27, 2018
0.0015
0.0029
0.0015
0.0029
7,299,429
+0.00(+81.25%)
Sep 26, 2018
0.0016
0.0016
0.0016
0.0016
40,000
-0.00(-11.11%)
Sep 25, 2018
0.0015
0.0018
0.0015
0.0018
1,334,124
+0.00(+0.00%)
Sep 24, 2018
0.0018
0.0018
0.0018
0.0018
2,146,555
-0.00(-21.74%)
Sep 21, 2018
0.0023
0.0023
0.0018
0.0023
1,070,300
+0.00(+0.00%)
Sep 20, 2018
0.0020
0.0023
0.0017
0.0023
116,861
+0.00(+15.00%)
Sep 19, 2018
0.0017
0.0020
0.0015
0.0020
984,629
+0.00(+11.11%)
Sep 18, 2018
0.0030
0.0030
0.0018
0.0018
2,015,000
-0.00(-10.00%)
Sep 17, 2018
0.0024
0.0024
0.0020
0.0020
4,571,755
-0.00(-13.04%)
Sep 14, 2018
0.0027
0.0027
0.0023
0.0023
252,500
-0.00(-14.81%)
Sep 13, 2018
0.0028
0.0028
0.0027
0.0027
175,000
+0.00(+8.00%)
Sep 12, 2018
0.0024
0.0029
0.0020
0.0025
6,377,413
+0.00(+8.70%)
Sep 11, 2018
0.0021
0.0024
0.0018
0.0023
3,439,670
+0.00(+15.00%)
Sep 10, 2018
0.0018
0.0021
0.0018
0.0020
1,387,755
+0.00(+11.11%)
Sep 07, 2018
0.0019
0.0020
0.0018
0.0018
197,700
-0.00(-10.00%)
Sep 06, 2018
0.0020
0.0020
0.0020
0.0020
30,000
-0.00(-4.76%)
Sep 05, 2018
0.0020
0.0021
0.0019
0.0021
1,566,770
+0.00(+0.00%)
Aug 31, 2018
0.0021
0.0021
0.0021
0
-0.00(-4.55%)
Aug 30, 2018
0.0021
0.0025
0.0021
0.0022
874,200
+0.00(+4.76%)
Aug 29, 2018
0.0021
0.0021
0.0021
0.0021
100,000
-0.00(-16.00%)
Aug 28, 2018
0.0022
0.0026
0.0021
0.0025
723,075
+0.00(+31.58%)
Aug 27, 2018
0.0022
0.0022
0.0019
0.0019
151,915
-0.00(-9.52%)
Aug 24, 2018
0.0021
0.0026
0.0021
0.0021
594,800
-0.00(-16.00%)
Aug 23, 2018
0.0023
0.0025
0.0019
0.0025
926,187
+0.00(+4.17%)
Aug 22, 2018
0.0018
0.0024
0.0018
0.0024
849,720
+0.00(+41.18%)
Aug 21, 2018
0.0016
0.0018
0.0016
0.0017
183,176
-0.00(-5.56%)
Aug 20, 2018
0.0018
0.0022
0.0018
0.0018
436,642
+0.00(+0.00%)
Aug 17, 2018
0.0018
0.0018
0.0018
0.0018
1,098,000
-0.00(-18.18%)
Aug 16, 2018
0.0019
0.0028
0.0018
0.0022
405,051
+0.00(+37.50%)
Aug 15, 2018
0.0018
0.0020
0.0016
0.0016
394,265
-0.00(-20.00%)
Aug 14, 2018
0.0029
0.0029
0.0018
0.0020
208,916
+0.00(+5.26%)
Aug 13, 2018
0.0019
0.0030
0.0019
0.0019
180,000
+0.00(+11.76%)
Aug 10, 2018
0.0022
0.0022
0.0017
0.0017
1,037,300
-0.00(-22.73%)
Aug 09, 2018
0.0021
0.0026
0.0020
0.0022
5,891,367
+0.00(+10.00%)
Aug 08, 2018
0.0017
0.0020
0.0012
0.0020
7,215,096
+0.00(+17.65%)
Aug 07, 2018
0.0017
0.0017
0.0017
0.0017
58,236
+0.00(+0.00%)
Aug 03, 2018
0.0017
0.0017
0.0017
0
+0.00(+0.00%)
Aug 02, 2018
0.0020
0.0021
0.0017
0.0017
320,000
-0.00(-5.56%)
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.