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

(TSV: CERT )

0.2000 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 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, 2024 0.4150 0.4150 0.3650 0.3650 723,286 -0.07(-15.12%)
Jan 30, 2024 0.4400 0.4400 0.4250 0.4300 170,739 -0.01(-2.27%)
Jan 29, 2024 0.4600 0.4700 0.4400 0.4400 521,766 -0.03(-5.38%)
Jan 26, 2024 0.4800 0.4800 0.4550 0.4650 169,710 -0.02(-4.12%)
Jan 25, 2024 0.4800 0.4900 0.4700 0.4850 191,416 -0.02(-3.00%)
Jan 24, 2024 0.4950 0.5000 0.4800 0.5000 135,545 +0.01(+2.04%)
Jan 23, 2024 0.5100 0.5100 0.4900 0.4900 92,751 -0.02(-3.92%)
Jan 22, 2024 0.5000 0.5100 0.5000 0.5100 42,404 +0.00(+0.00%)
Jan 19, 2024 0.5300 0.5300 0.5100 0.5100 53,100 -0.02(-3.77%)
Jan 18, 2024 0.5300 0.5500 0.5100 0.5300 89,243 +0.00(+0.00%)
Jan 17, 2024 0.5400 0.5400 0.5100 0.5300 123,704 -0.02(-3.64%)
Jan 16, 2024 0.5600 0.5600 0.5300 0.5500 180,000 -0.01(-1.79%)
Jan 15, 2024 0.5500 0.5600 0.5400 0.5600 93,108 +0.00(+0.00%)
Jan 12, 2024 0.5200 0.5700 0.5200 0.5600 84,750 +0.02(+3.70%)
Jan 11, 2024 0.5400 0.5400 0.5300 0.5400 31,050 +0.00(+0.00%)
Jan 10, 2024 0.5700 0.5700 0.5400 0.5400 118,608 -0.04(-6.90%)
Jan 09, 2024 0.5800 0.5800 0.5500 0.5800 36,924 +0.00(+0.00%)
Jan 08, 2024 0.5800 0.5900 0.5800 0.5800 58,082 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.5800 0.5700 0.5800 117,274 +0.00(+0.00%)
Jan 04, 2024 0.5900 0.5900 0.5800 0.5800 51,621 -0.01(-1.69%)
Jan 03, 2024 0.6000 0.6000 0.5900 0.5900 3,500 -0.01(-1.67%)
Jan 02, 2024 0.6100 0.6200 0.5900 0.6000 90,420 +0.00(+0.00%)
Dec 29, 2023 0.6000 0 +0.00(+0.00%)
Dec 28, 2023 0.6000 0.6100 0.5900 0.6000 55,507 +0.00(+0.00%)
Dec 27, 2023 0.6000 0.6100 0.5900 0.6000 116,330 -0.01(-1.64%)
Dec 22, 2023 0.6100 0 +0.04(+7.02%)
Dec 21, 2023 0.6000 0.6000 0.5700 0.5700 77,844 -0.02(-3.39%)
Dec 20, 2023 0.6200 0.6200 0.5700 0.5900 145,331 -0.03(-4.84%)
Dec 19, 2023 0.6200 0.6200 0.6100 0.6200 53,465 +0.02(+3.33%)
Dec 18, 2023 0.6200 0.6200 0.5800 0.6000 173,430 -0.02(-3.23%)
Dec 15, 2023 0.6600 0.6600 0.6100 0.6200 85,143 -0.02(-3.13%)
Dec 14, 2023 0.6500 0.6700 0.6200 0.6400 166,460 +0.01(+1.59%)
Dec 13, 2023 0.6300 0.6500 0.6300 0.6300 105,537 +0.01(+1.61%)
Dec 12, 2023 0.6300 0.6300 0.6200 0.6200 45,899 -0.01(-1.59%)
Dec 11, 2023 0.7000 0.7000 0.6300 0.6300 90,060 -0.05(-7.35%)
Dec 08, 2023 0.6800 0.7000 0.6700 0.6800 16,296 +0.01(+1.49%)
Dec 07, 2023 0.7000 0.7000 0.6600 0.6700 17,880 -0.01(-1.47%)
Dec 06, 2023 0.6800 0.6800 0.6400 0.6800 75,008 +0.01(+1.49%)
Dec 05, 2023 0.7100 0.7200 0.6700 0.6700 74,306 -0.05(-6.94%)
Dec 04, 2023 0.7500 0.7500 0.7000 0.7200 88,265 -0.01(-1.37%)
Dec 01, 2023 0.6900 0.7400 0.6900 0.7300 55,405 +0.03(+4.29%)
Nov 30, 2023 0.6900 0.7000 0.6900 0.7000 30,854 +0.00(+0.00%)
Nov 29, 2023 0.6700 0.7000 0.6400 0.7000 81,401 +0.01(+1.45%)
Nov 28, 2023 0.6500 0.6900 0.6500 0.6900 143,700 +0.04(+6.15%)
Nov 27, 2023 0.6100 0.6500 0.6100 0.6500 80,800 +0.03(+4.84%)
Nov 24, 2023 0.6100 0.6400 0.6100 0.6200 36,361 +0.02(+3.33%)
Nov 23, 2023 0.6100 0.6200 0.6000 0.6000 42,910 +0.00(+0.00%)
Nov 22, 2023 0.6200 0.6200 0.6000 0.6000 12,740 -0.01(-1.64%)
Nov 21, 2023 0.6500 0.6500 0.6100 0.6100 53,250 -0.02(-3.17%)
Nov 20, 2023 0.6700 0.7000 0.6200 0.6300 103,000 -0.03(-4.55%)
Nov 17, 2023 0.5900 0.6800 0.5700 0.6600 61,127 +0.07(+11.86%)
Nov 16, 2023 0.5600 0.6100 0.5600 0.5900 62,199 +0.02(+3.51%)
Nov 15, 2023 0.5100 0.5900 0.5100 0.5700 106,225 +0.06(+11.76%)
Nov 14, 2023 0.5100 0.5300 0.4950 0.5100 134,088 -0.01(-1.92%)
Nov 13, 2023 0.5100 0.5300 0.5100 0.5200 16,099 +0.01(+1.96%)
Nov 10, 2023 0.5200 0.5300 0.5000 0.5100 47,826 -0.01(-1.92%)
Nov 09, 2023 0.5100 0.5200 0.5000 0.5200 60,550 +0.01(+1.96%)
Nov 08, 2023 0.5300 0.5300 0.4900 0.5100 90,777 -0.02(-3.77%)
Nov 07, 2023 0.5600 0.5600 0.5200 0.5300 70,017 -0.03(-5.36%)
Nov 06, 2023 0.6100 0.6100 0.5500 0.5600 199,250 -0.04(-6.67%)
Nov 03, 2023 0.6000 0.6100 0.5800 0.6000 52,821 +0.00(+0.00%)
Nov 02, 2023 0.6600 0.6600 0.5800 0.6000 57,650 -0.03(-4.76%)
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.