Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0422 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0367 0.0400 0.0365 0.0399 169,116 +0.00(+9.92%)
Jan 30, 2023 0.0379 0.0400 0.0330 0.0363 119,646 +0.00(+0.83%)
Jan 27, 2023 0.0300 0.0400 0.0300 0.0360 142,273 +0.00(+9.09%)
Jan 26, 2023 0.0314 0.0347 0.0297 0.0330 239,529 +0.00(+10.00%)
Jan 25, 2023 0.0316 0.0330 0.0300 0.0300 191,775 -0.00(-10.98%)
Jan 24, 2023 0.0350 0.0350 0.0312 0.0337 216,250 -0.00(-3.71%)
Jan 23, 2023 0.0350 0.0400 0.0337 0.0350 245,237 -0.00(-4.11%)
Jan 20, 2023 0.0333 0.0380 0.0295 0.0365 27,073 -0.00(-3.95%)
Jan 19, 2023 0.0400 0.0400 0.0375 0.0380 37,390 +0.00(+1.33%)
Jan 18, 2023 0.0336 0.0375 0.0291 0.0375 65,245 -0.00(-1.32%)
Jan 17, 2023 0.0369 0.0418 0.0320 0.0380 310,032 -0.01(-15.56%)
Jan 13, 2023 0.0461 0.0461 0.0400 0.0450 82,102 +0.00(+0.00%)
Jan 12, 2023 0.0382 0.0497 0.0346 0.0450 76,100 +0.01(+17.80%)
Jan 11, 2023 0.0369 0.0382 0.0300 0.0382 258,318 +0.00(+2.69%)
Jan 10, 2023 0.0350 0.0386 0.0271 0.0372 493,695 -0.00(-2.11%)
Jan 09, 2023 0.0420 0.0420 0.0362 0.0380 195,744 -0.00(-2.06%)
Jan 06, 2023 0.0395 0.0411 0.0380 0.0388 165,800 -0.00(-2.02%)
Jan 05, 2023 0.0390 0.0411 0.0380 0.0396 93,770 +0.00(+4.21%)
Jan 04, 2023 0.0450 0.0450 0.0380 0.0380 28,900 -0.00(-5.00%)
Jan 03, 2023 0.0455 0.0540 0.0320 0.0400 929,167 +0.00(+0.00%)
Dec 30, 2022 0.0400 0.0450 0.0270 0.0400 2,719,751 -0.01(-16.67%)
Dec 29, 2022 0.0500 0.0570 0.0432 0.0480 286,125 -0.00(-2.64%)
Dec 28, 2022 0.0599 0.0600 0.0493 0.0493 191,046 -0.01(-10.36%)
Dec 27, 2022 0.0639 0.0650 0.0550 0.0550 99,386 +0.00(+0.00%)
Dec 23, 2022 0.0510 0.0619 0.0500 0.0550 262,180 +0.00(+10.00%)
Dec 22, 2022 0.0639 0.0639 0.0500 0.0500 43,500 -0.00(-1.96%)
Dec 21, 2022 0.0530 0.0650 0.0493 0.0510 216,723 -0.01(-8.93%)
Dec 20, 2022 0.0536 0.0564 0.0530 0.0560 42,450 -0.00(-1.75%)
Dec 19, 2022 0.0612 0.0650 0.0530 0.0570 56,400 -0.01(-9.24%)
Dec 16, 2022 0.0650 0.0650 0.0550 0.0628 147,780 +0.00(+0.64%)
Dec 15, 2022 0.0700 0.0700 0.0586 0.0624 56,604 +0.00(+4.00%)
Dec 14, 2022 0.0621 0.0628 0.0560 0.0600 191,890 -0.01(-7.69%)
Dec 13, 2022 0.0675 0.0680 0.0562 0.0650 213,035 +0.01(+8.33%)
Dec 12, 2022 0.0585 0.0658 0.0514 0.0600 373,289 +0.00(+0.00%)
Dec 09, 2022 0.0639 0.0670 0.0536 0.0600 158,546 -0.01(-10.45%)
Dec 08, 2022 0.0740 0.0740 0.0625 0.0670 155,334 +0.00(+1.67%)
Dec 07, 2022 0.0798 0.0798 0.0600 0.0659 187,575 +0.01(+9.83%)
Dec 06, 2022 0.0700 0.0700 0.0600 0.0600 287,249 -0.00(-6.25%)
Dec 05, 2022 0.0670 0.0791 0.0640 0.0640 126,072 -0.00(-4.48%)
Dec 02, 2022 0.0729 0.0835 0.0643 0.0670 613,006 -0.01(-10.67%)
Dec 01, 2022 0.0702 0.0840 0.0702 0.0750 202,002 -0.01(-10.71%)
Nov 30, 2022 0.0792 0.0840 0.0792 0.0840 72,071 +0.01(+12.00%)
Nov 29, 2022 0.0840 0.0840 0.0722 0.0750 47,123 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0810 0.0702 0.0750 31,519 -0.01(-11.76%)
Nov 25, 2022 0.0800 0.0850 0.0750 0.0850 10,035 +0.00(+5.99%)
Nov 23, 2022 0.0784 0.0910 0.0784 0.0802 171,690 -0.01(-14.68%)
Nov 22, 2022 0.0803 0.0940 0.0599 0.0940 76,366 +0.01(+10.59%)
Nov 21, 2022 0.1000 0.1000 0.0817 0.0850 73,200 -0.01(-15.00%)
Nov 18, 2022 0.0877 0.1000 0.0877 0.1000 31,120 +0.01(+11.11%)
Nov 17, 2022 0.0942 0.1000 0.0884 0.0900 139,930 +0.00(+1.81%)
Nov 16, 2022 0.0803 0.1000 0.0803 0.0884 31,805 -0.00(-2.21%)
Nov 15, 2022 0.0800 0.0904 0.0800 0.0904 127,462 +0.01(+16.34%)
Nov 14, 2022 0.0649 0.0800 0.0649 0.0777 331,202 +0.01(+9.90%)
Nov 11, 2022 0.0778 0.0790 0.0655 0.0707 56,775 -0.00(-1.94%)
Nov 10, 2022 0.0698 0.0750 0.0692 0.0721 169,528 +0.00(+2.85%)
Nov 09, 2022 0.0749 0.0750 0.0651 0.0701 120,002 +0.00(+0.14%)
Nov 08, 2022 0.0700 0.0784 0.0680 0.0700 197,663 -0.00(-6.54%)
Nov 07, 2022 0.0700 0.0900 0.0647 0.0749 194,192 -0.00(-0.13%)
Nov 04, 2022 0.0701 0.0750 0.0700 0.0750 41,062 +0.00(+0.00%)
Nov 03, 2022 0.0660 0.0750 0.0660 0.0750 15,650 +0.01(+13.64%)
Nov 02, 2022 0.0700 0.0848 0.0623 0.0660 189,085 -0.00(-5.71%)
Nov 01, 2022 0.0723 0.0780 0.0700 0.0700 125,852 -0.00(-3.18%)
Oct 31, 2022 0.0752 0.0860 0.0723 0.0723 97,350 -0.01(-12.89%)
Oct 28, 2022 0.0793 0.0889 0.0792 0.0830 110,445 +0.00(+5.06%)
Oct 27, 2022 0.0870 0.0870 0.0750 0.0790 99,928 -0.00(-1.25%)
Oct 26, 2022 0.0733 0.0919 0.0733 0.0800 135,696 -0.00(-3.38%)
Oct 25, 2022 0.0730 0.0929 0.0723 0.0828 699,181 -0.00(-2.59%)
Oct 24, 2022 0.0900 0.0900 0.0842 0.0850 59,458 -0.00(-5.56%)
Oct 21, 2022 0.0801 0.0948 0.0800 0.0900 108,099 +0.01(+12.36%)
Oct 20, 2022 0.0959 0.0959 0.0801 0.0801 145,545 -0.02(-16.48%)
Oct 19, 2022 0.1000 0.1040 0.0850 0.0959 229,085 -0.00(-3.52%)
Oct 18, 2022 0.1080 0.1080 0.0907 0.0994 106,540 -0.00(-4.61%)
Oct 17, 2022 0.1141 0.1141 0.0961 0.1042 60,084 -0.00(-1.88%)
Oct 14, 2022 0.1103 0.1113 0.1000 0.1062 82,250 +0.01(+6.20%)
Oct 13, 2022 0.1220 0.1220 0.1000 0.1000 7,750 -0.01(-12.28%)
Oct 12, 2022 0.1088 0.1140 0.0964 0.1140 32,048 +0.01(+9.93%)
Oct 11, 2022 0.1035 0.1070 0.1000 0.1037 33,956 +0.00(+3.70%)
Oct 10, 2022 0.1000 0.1070 0.1000 0.1000 98,084 +0.00(+0.00%)
Oct 07, 2022 0.1139 0.1139 0.0913 0.1000 78,149 -0.01(-12.28%)
Oct 06, 2022 0.1106 0.1140 0.1000 0.1140 164,301 +0.00(+3.64%)
Oct 05, 2022 0.1100 0.1190 0.0988 0.1100 187,546 +0.01(+5.77%)
Oct 04, 2022 0.1190 0.1190 0.1010 0.1040 22,960 -0.01(-12.61%)
Oct 03, 2022 0.1053 0.1190 0.1000 0.1190 87,275 +0.01(+12.90%)
Sep 30, 2022 0.1185 0.1206 0.1054 0.1054 69,820 -0.01(-5.98%)
Sep 29, 2022 0.1267 0.1267 0.1121 0.1121 72,349 +0.00(+0.54%)
Sep 28, 2022 0.1146 0.1215 0.1036 0.1115 257,103 +0.00(+2.01%)
Sep 27, 2022 0.1105 0.1150 0.1093 0.1093 28,000 +0.00(+0.37%)
Sep 26, 2022 0.1167 0.1290 0.1050 0.1089 116,074 -0.00(-1.00%)
Sep 23, 2022 0.1166 0.1167 0.1100 0.1100 69,921 -0.00(-2.91%)
Sep 22, 2022 0.1150 0.1166 0.1050 0.1133 100,081 -0.00(-2.33%)
Sep 21, 2022 0.1076 0.1243 0.0951 0.1160 122,762 +0.01(+4.88%)
Sep 20, 2022 0.1153 0.1200 0.1000 0.1106 130,117 -0.01(-7.83%)
Sep 19, 2022 0.1200 0.1259 0.1000 0.1200 363,984 +0.00(+2.74%)
Sep 16, 2022 0.1325 0.1399 0.1091 0.1168 160,359 -0.02(-16.57%)
Sep 15, 2022 0.1400 0.1400 0.1276 0.1400 57,932 +0.01(+5.42%)
Sep 14, 2022 0.1365 0.1380 0.1253 0.1328 126,295 -0.01(-3.77%)
Sep 13, 2022 0.1310 0.1469 0.1310 0.1380 32,637 +0.00(+2.99%)
Sep 12, 2022 0.1424 0.1480 0.1311 0.1340 69,700 -0.01(-9.40%)
Sep 09, 2022 0.1410 0.1497 0.1382 0.1479 53,905 +0.00(+1.86%)
Sep 08, 2022 0.1355 0.1452 0.1305 0.1452 212,974 -0.00(-0.48%)
Sep 07, 2022 0.1716 0.1716 0.1350 0.1459 19,505 -0.00(-2.67%)
Sep 06, 2022 0.1452 0.1499 0.1400 0.1499 44,600 +0.01(+6.92%)
Sep 02, 2022 0.1448 0.1459 0.1400 0.1402 7,640 -0.00(-3.11%)
Sep 01, 2022 0.1460 0.1460 0.1400 0.1447 85,482 -0.02(-9.51%)
Aug 31, 2022 0.1411 0.1617 0.1411 0.1599 58,590 +0.00(+2.76%)
Aug 30, 2022 0.1500 0.1587 0.1412 0.1556 169,884 +0.01(+3.73%)
Aug 29, 2022 0.1588 0.1588 0.1400 0.1500 60,150 +0.01(+3.45%)
Aug 26, 2022 0.1520 0.1619 0.1410 0.1450 32,368 -0.01(-8.58%)
Aug 25, 2022 0.1499 0.1595 0.1411 0.1586 20,050 +0.01(+5.80%)
Aug 24, 2022 0.1498 0.1550 0.1420 0.1499 21,202 +0.00(+3.38%)
Aug 23, 2022 0.1500 0.1560 0.1410 0.1450 55,918 -0.01(-3.33%)
Aug 22, 2022 0.1460 0.1589 0.1400 0.1500 127,363 +0.01(+7.07%)
Aug 19, 2022 0.1550 0.1598 0.1348 0.1401 261,192 -0.02(-14.99%)
Aug 18, 2022 0.1700 0.1750 0.1450 0.1648 449,851 -0.01(-5.83%)
Aug 17, 2022 0.1720 0.1850 0.1650 0.1750 274,249 -0.01(-4.48%)
Aug 16, 2022 0.1748 0.1850 0.1720 0.1832 102,170 +0.01(+2.92%)
Aug 15, 2022 0.1800 0.1824 0.1585 0.1780 488,083 -0.01(-2.73%)
Aug 12, 2022 0.2000 0.2000 0.1830 0.1830 24,874 -0.03(-12.40%)
Aug 11, 2022 0.2100 0.2130 0.1900 0.2089 93,546 -0.00(-0.05%)
Aug 10, 2022 0.1800 0.2090 0.1800 0.2090 54,387 +0.02(+13.34%)
Aug 09, 2022 0.1960 0.1960 0.1750 0.1844 26,954 -0.00(-0.27%)
Aug 08, 2022 0.1900 0.1900 0.1752 0.1849 80,575 -0.00(-0.05%)
Aug 05, 2022 0.1772 0.2000 0.1772 0.1850 127,675 +0.00(+2.21%)
Aug 04, 2022 0.2217 0.2217 0.1720 0.1810 187,390 -0.05(-21.30%)
Aug 03, 2022 0.2200 0.2300 0.2100 0.2300 84,390 +0.01(+2.22%)
Aug 02, 2022 0.2257 0.2300 0.2098 0.2250 96,107 +0.01(+2.27%)
Aug 01, 2022 0.2159 0.2200 0.2000 0.2200 75,281 +0.01(+3.77%)
Jul 29, 2022 0.1907 0.2120 0.1900 0.2120 251,941 +0.03(+17.78%)
Jul 28, 2022 0.1769 0.1958 0.1650 0.1800 507,165 +0.01(+6.76%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1686 38,390 +0.01(+5.37%)
Jul 26, 2022 0.1667 0.1800 0.1580 0.1600 29,380 +0.00(+0.00%)
Jul 25, 2022 0.1688 0.1800 0.1600 0.1600 3,350 -0.02(-11.11%)
Jul 22, 2022 0.1800 0.1800 0.1632 0.1800 13,501 +0.01(+7.02%)
Jul 21, 2022 0.1800 0.1800 0.1595 0.1682 28,100 -0.01(-6.24%)
Jul 20, 2022 0.1794 0.1794 0.1592 0.1794 57,096 +0.01(+3.64%)
Jul 19, 2022 0.1725 0.1800 0.1707 0.1731 33,752 +0.00(+2.12%)
Jul 18, 2022 0.1709 0.1794 0.1661 0.1695 23,282 +0.00(+2.67%)
Jul 15, 2022 0.1530 0.1770 0.1530 0.1651 47,181 +0.01(+3.19%)
Jul 14, 2022 0.1522 0.1800 0.1522 0.1600 154,173 -0.01(-8.57%)
Jul 13, 2022 0.1739 0.1750 0.1500 0.1750 128,694 -0.00(-0.46%)
Jul 12, 2022 0.1856 0.1856 0.1729 0.1758 9,750 -0.01(-6.34%)
Jul 11, 2022 0.1877 0.1877 0.1555 0.1877 6,739 +0.01(+6.83%)
Jul 08, 2022 0.1800 0.1831 0.1757 0.1757 36,800 +0.01(+5.84%)
Jul 07, 2022 0.1522 0.2002 0.1522 0.1660 102,545 +0.01(+5.53%)
Jul 06, 2022 0.1627 0.1688 0.1457 0.1573 150,256 -0.01(-4.03%)
Jul 05, 2022 0.1645 0.1780 0.1547 0.1639 88,302 -0.01(-6.61%)
Jul 01, 2022 0.1773 0.1980 0.1635 0.1755 63,089 +0.02(+9.69%)
Jun 30, 2022 0.1730 0.1730 0.1580 0.1600 110,057 -0.01(-5.88%)
Jun 29, 2022 0.2000 0.2000 0.1700 0.1700 10,600 -0.03(-14.57%)
Jun 28, 2022 0.1747 0.1990 0.1631 0.1990 215,665 +0.03(+17.06%)
Jun 27, 2022 0.1800 0.1800 0.1631 0.1700 69,580 -0.01(-2.91%)
Jun 24, 2022 0.1770 0.1785 0.1586 0.1751 69,194 +0.01(+8.35%)
Jun 23, 2022 0.1800 0.1800 0.1513 0.1616 275,311 -0.02(-10.22%)
Jun 22, 2022 0.1858 0.1858 0.1707 0.1800 46,367 -0.01(-3.12%)
Jun 21, 2022 0.1900 0.1900 0.1707 0.1858 142,910 -0.00(-0.38%)
Jun 17, 2022 0.1890 0.2030 0.1777 0.1865 131,284 -0.00(-1.32%)
Jun 16, 2022 0.1990 0.2000 0.1781 0.1890 102,312 -0.01(-5.26%)
Jun 15, 2022 0.2080 0.2084 0.1900 0.1995 72,305 +0.01(+7.55%)
Jun 14, 2022 0.2053 0.2159 0.1847 0.1855 104,343 -0.01(-6.74%)
Jun 13, 2022 0.1783 0.2199 0.1783 0.1989 105,261 -0.01(-3.45%)
Jun 10, 2022 0.2159 0.2159 0.1950 0.2060 112,011 -0.01(-5.50%)
Jun 09, 2022 0.2380 0.2380 0.2105 0.2180 19,129 -0.00(-2.20%)
Jun 08, 2022 0.2263 0.2360 0.2200 0.2229 6,670 -0.01(-3.09%)
Jun 07, 2022 0.2400 0.2400 0.1891 0.2300 132,405 -0.01(-4.13%)
Jun 06, 2022 0.2400 0.2400 0.2250 0.2399 50,931 +0.01(+2.30%)
Jun 03, 2022 0.2300 0.2407 0.2026 0.2345 87,836 +0.00(+1.96%)
Jun 02, 2022 0.2187 0.2300 0.2050 0.2300 47,100 -0.00(-0.43%)
Jun 01, 2022 0.2500 0.2500 0.2010 0.2310 180,644 +0.02(+9.48%)
May 31, 2022 0.2200 0.2250 0.2016 0.2110 168,771 -0.01(-6.51%)
May 27, 2022 0.2330 0.2357 0.2257 0.2257 27,978 -0.00(-1.87%)
May 26, 2022 0.2200 0.2510 0.2200 0.2300 90,720 +0.00(+0.00%)
May 25, 2022 0.2450 0.2493 0.2300 0.2300 34,412 -0.02(-6.92%)
May 24, 2022 0.2455 0.2650 0.2200 0.2471 106,695 +0.00(+0.65%)
May 23, 2022 0.2430 0.2650 0.2300 0.2455 139,682 +0.03(+15.42%)
May 20, 2022 0.2122 0.2274 0.2044 0.2127 32,735 -0.01(-3.27%)
May 19, 2022 0.2260 0.2260 0.2165 0.2199 17,585 -0.01(-4.81%)
May 18, 2022 0.2400 0.2450 0.2179 0.2310 81,541 +0.00(+0.65%)
May 17, 2022 0.2260 0.2430 0.2206 0.2295 23,135 -0.00(-1.08%)
May 16, 2022 0.2320 0.2650 0.2240 0.2320 13,067 +0.02(+10.48%)
May 13, 2022 0.2101 0.2235 0.2000 0.2100 50,088 +0.01(+5.00%)
May 12, 2022 0.2200 0.2390 0.1957 0.2000 244,084 -0.03(-11.93%)
May 11, 2022 0.2450 0.2450 0.2100 0.2271 70,250 -0.03(-10.94%)
May 10, 2022 0.2840 0.2840 0.2200 0.2550 61,915 +0.02(+9.21%)
May 09, 2022 0.2810 0.2810 0.2309 0.2335 94,944 -0.04(-15.28%)
May 06, 2022 0.2806 0.2810 0.2562 0.2756 40,341 -0.00(-1.50%)
May 05, 2022 0.3000 0.3000 0.2700 0.2798 34,285 -0.02(-6.73%)
May 04, 2022 0.2630 0.3050 0.2630 0.3000 53,128 +0.01(+3.45%)
May 03, 2022 0.2646 0.3024 0.2646 0.2900 60,665 -0.01(-1.73%)
May 02, 2022 0.2700 0.2951 0.2400 0.2951 197,369 +0.03(+10.52%)
Apr 29, 2022 0.2705 0.2900 0.2670 0.2670 156,789 +0.00(+0.00%)
Apr 28, 2022 0.2600 0.2750 0.2600 0.2670 305,948 +0.01(+2.93%)
Apr 27, 2022 0.2651 0.2750 0.2568 0.2594 322,108 +0.00(+1.01%)
Apr 26, 2022 0.2700 0.2700 0.2500 0.2568 65,645 -0.00(-1.27%)
Apr 25, 2022 0.2546 0.2650 0.2230 0.2601 506,091 +0.01(+4.46%)
Apr 22, 2022 0.2563 0.2582 0.2230 0.2490 139,296 -0.01(-3.71%)
Apr 21, 2022 0.2600 0.2600 0.2259 0.2586 89,500 -0.00(-0.54%)
Apr 20, 2022 0.2778 0.2804 0.1722 0.2600 256,663 +0.01(+4.84%)
Apr 19, 2022 0.2615 0.2663 0.2480 0.2480 46,200 +0.01(+2.69%)
Apr 18, 2022 0.2640 0.2640 0.2380 0.2415 145,907 +0.00(+1.26%)
Apr 14, 2022 0.2238 0.2440 0.2238 0.2385 84,164 -0.00(-2.01%)
Apr 13, 2022 0.2400 0.2500 0.2400 0.2434 157,836 +0.00(+1.67%)
Apr 12, 2022 0.2301 0.2492 0.2218 0.2394 178,601 +0.00(+1.79%)
Apr 11, 2022 0.2311 0.2352 0.2163 0.2352 72,015 +0.01(+2.17%)
Apr 08, 2022 0.2300 0.2348 0.2184 0.2302 209,155 -0.01(-4.16%)
Apr 07, 2022 0.2662 0.2662 0.2250 0.2402 130,837 +0.01(+5.35%)
Apr 06, 2022 0.2490 0.2490 0.2265 0.2280 17,690 -0.02(-8.54%)
Apr 05, 2022 0.2810 0.2810 0.2394 0.2493 32,360 +0.00(+0.44%)
Apr 04, 2022 0.2675 0.2675 0.2425 0.2482 189,345 -0.00(-1.97%)
Apr 01, 2022 0.2605 0.2605 0.2400 0.2532 149,066 +0.02(+8.95%)
Mar 31, 2022 0.2400 0.2490 0.2298 0.2324 63,123 -0.01(-3.29%)
Mar 30, 2022 0.2260 0.2450 0.2260 0.2403 267,062 +0.02(+8.59%)
Mar 29, 2022 0.2305 0.2410 0.2200 0.2213 274,093 +0.00(+0.59%)
Mar 28, 2022 0.2246 0.2309 0.2191 0.2200 231,140 -0.00(-2.05%)
Mar 25, 2022 0.2237 0.2410 0.2198 0.2246 98,535 -0.02(-6.38%)
Mar 24, 2022 0.2311 0.2405 0.2272 0.2399 39,350 +0.01(+4.30%)
Mar 23, 2022 0.2333 0.2449 0.2251 0.2300 35,374 +0.00(+0.00%)
Mar 22, 2022 0.2345 0.2390 0.2292 0.2300 16,425 -0.00(-0.95%)
Mar 21, 2022 0.2540 0.2540 0.2300 0.2322 134,132 -0.00(-0.98%)
Mar 18, 2022 0.2322 0.2372 0.2300 0.2345 25,041 +0.00(+2.18%)
Mar 17, 2022 0.2405 0.2455 0.2200 0.2295 110,045 -0.00(-0.22%)
Mar 16, 2022 0.2285 0.2394 0.2282 0.2300 37,174 -0.01(-2.58%)
Mar 15, 2022 0.2499 0.2526 0.2300 0.2361 128,766 -0.00(-0.71%)
Mar 14, 2022 0.2745 0.2800 0.2377 0.2378 812,036 -0.03(-12.44%)
Mar 11, 2022 0.2603 0.2891 0.2450 0.2716 457,965 +0.02(+6.64%)
Mar 10, 2022 0.2400 0.2605 0.2400 0.2547 18,857 +0.00(+1.88%)
Mar 09, 2022 0.2700 0.2700 0.2400 0.2500 92,140 +0.00(+0.81%)
Mar 08, 2022 0.2500 0.2500 0.2350 0.2480 136,890 +0.01(+2.48%)
Mar 07, 2022 0.2500 0.2800 0.2205 0.2420 481,206 -0.02(-8.61%)
Mar 04, 2022 0.2650 0.2715 0.2496 0.2648 186,993 -0.00(-0.23%)
Mar 03, 2022 0.2453 0.2780 0.2453 0.2654 64,524 +0.01(+2.39%)
Mar 02, 2022 0.2503 0.2711 0.2400 0.2592 188,630 +0.01(+4.05%)
Mar 01, 2022 0.2700 0.2700 0.2412 0.2491 286,849 -0.00(-0.36%)
Feb 28, 2022 0.2533 0.2725 0.2300 0.2500 140,063 +0.01(+4.17%)
Feb 25, 2022 0.2600 0.2489 0.2397 0.2400 78,894 +0.01(+5.45%)
Feb 24, 2022 0.2401 0.2592 0.2241 0.2276 438,012 -0.03(-12.39%)
Feb 23, 2022 0.2800 0.2800 0.2598 0.2598 169,781 -0.01(-3.35%)
Feb 22, 2022 0.2700 0.2899 0.2400 0.2688 520,039 -0.01(-4.00%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3100 0.3100 0.2829 0.2900 124,054 -0.01(-3.24%)
Feb 16, 2022 0.2700 0.3100 0.2700 0.2997 252,600 +0.03(+13.09%)
Feb 15, 2022 0.3092 0.3100 0.2650 0.2650 379,704 -0.04(-13.11%)
Feb 14, 2022 0.2980 0.3075 0.2800 0.3050 194,172 +0.01(+2.28%)
Feb 11, 2022 0.3337 0.3337 0.2982 0.2982 89,922 -0.01(-4.33%)
Feb 10, 2022 0.2995 0.3168 0.2995 0.3117 84,052 +0.00(+0.55%)
Feb 09, 2022 0.2825 0.3300 0.2825 0.3100 53,827 -0.00(-1.52%)
Feb 08, 2022 0.3190 0.3190 0.2990 0.3148 132,038 +0.01(+2.57%)
Feb 07, 2022 0.3275 0.3275 0.3012 0.3069 49,484 +0.00(+0.62%)
Feb 04, 2022 0.3100 0.3269 0.3019 0.3050 39,130 -0.01(-4.48%)
Feb 03, 2022 0.3450 0.3100 0.3193 113,278 +0.00(+1.56%)
Feb 02, 2022 0.3240 0.3333 0.3144 0.3144 29,851 -0.01(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.