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

(OP: FSTTF )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.0933 0.0933 0.0824 0.0850 67,500 +0.00(+1.43%)
Jun 11, 2024 0.0900 0.0912 0.0814 0.0838 217,047 -0.01(-12.62%)
Jun 10, 2024 0.0950 0.0959 0.0926 0.0959 134,341 -0.01(-6.71%)
Jun 07, 2024 0.0950 0.1028 0.0950 0.1028 57,020 +0.00(+2.80%)
Jun 06, 2024 0.0900 0.1000 0.0876 0.1000 358,162 +0.01(+11.11%)
Jun 05, 2024 0.0882 0.0900 0.0872 0.0900 61,477 +0.00(+4.65%)
Jun 04, 2024 0.0859 0.0891 0.0800 0.0860 635,513 +0.00(+6.17%)
Jun 03, 2024 0.0785 0.0821 0.0773 0.0810 232,100 +0.00(+2.92%)
May 31, 2024 0.0780 0.0820 0.0780 0.0787 186,864 +0.00(+0.77%)
May 30, 2024 0.0694 0.0781 0.0694 0.0781 470,348 +0.01(+11.10%)
May 28, 2024 0.0725 0.0725 0.0692 0.0703 327,900 -0.00(-2.36%)
May 24, 2024 0.0688 0.0720 0.0688 0.0720 114,143 +0.00(+5.88%)
May 23, 2024 0.0700 0.0745 0.0680 0.0680 85,300 -0.00(-1.16%)
May 22, 2024 0.0700 0.0743 0.0682 0.0688 69,082 -0.00(-2.96%)
May 21, 2024 0.0687 0.0709 0.0687 0.0709 6,610 +0.01(+9.08%)
May 20, 2024 0.0700 0.0700 0.0650 0.0650 252,900 -0.01(-12.16%)
May 17, 2024 0.0684 0.0778 0.0684 0.0740 102,250 -0.00(-5.73%)
May 16, 2024 0.0741 0.0785 0.0730 0.0785 66,100 +0.00(+0.00%)
May 15, 2024 0.0755 0.0785 0.0747 0.0785 45,982 +0.01(+8.13%)
May 14, 2024 0.0751 0.0751 0.0719 0.0726 10,500 -0.00(-4.22%)
May 13, 2024 0.0758 0.0850 0.0758 0.0758 41,600 +0.00(+1.07%)
May 10, 2024 0.0650 0.0786 0.0650 0.0750 41,000 -0.00(-5.06%)
May 09, 2024 0.0653 0.0790 0.0653 0.0790 10,000 +0.01(+16.35%)
May 08, 2024 0.0711 0.0720 0.0679 0.0679 45,400 -0.01(-9.10%)
May 07, 2024 0.0710 0.0747 0.0696 0.0747 13,954 +0.00(+6.71%)
May 06, 2024 0.0680 0.0700 0.0666 0.0700 135,090 +0.00(+5.74%)
May 03, 2024 0.0625 0.0662 0.0625 0.0662 130,000 +0.01(+14.73%)
May 02, 2024 0.0577 0.0577 0.0577 0.0577 3,000 -0.00(-6.48%)
May 01, 2024 0.0617 0.0617 0.0617 0.0617 250 -0.00(-0.80%)
Apr 30, 2024 0.0622 0.0622 0.0622 0.0622 1,000 -0.00(-0.80%)
Apr 29, 2024 0.0567 0.0627 0.0506 0.0627 11,250 +0.01(+8.85%)
Apr 26, 2024 0.0608 0.0608 0.0576 0.0576 3,500 -0.00(-6.95%)
Apr 25, 2024 0.0535 0.0619 0.0535 0.0619 56,000 -0.00(-0.16%)
Apr 24, 2024 0.0619 0.0620 0.0596 0.0620 6,900 -0.00(-1.12%)
Apr 23, 2024 0.0604 0.0627 0.0604 0.0627 8,125 +0.00(+3.13%)
Apr 22, 2024 0.0608 0.0608 0.0608 0.0608 5,000 +0.00(+1.16%)
Apr 19, 2024 0.0620 0.0624 0.0600 0.0601 58,280 -0.00(-3.22%)
Apr 18, 2024 0.0635 0.0635 0.0621 0.0621 6,800 +0.00(+0.16%)
Apr 16, 2024 0.0620 0 -0.00(-5.92%)
Apr 15, 2024 0.0659 0.0659 0.0659 0.0659 35,000 +0.00(+2.97%)
Apr 12, 2024 0.0640 0.0640 0.0640 0.0640 3,000 -0.00(-0.31%)
Apr 11, 2024 0.0620 0.0699 0.0620 0.0642 6,285 -0.01(-9.58%)
Apr 10, 2024 0.0700 0.0710 0.0610 0.0710 4,050 -0.00(-0.70%)
Apr 09, 2024 0.0715 0.0715 0.0715 0.0715 7,000 +0.00(+7.20%)
Apr 08, 2024 0.0644 0.0667 0.0620 0.0667 50,000 -0.00(-6.71%)
Apr 05, 2024 0.0715 0.0715 0.0715 0.0715 2,000 +0.01(+15.32%)
Apr 04, 2024 0.0635 0.0635 0.0620 0.0620 8,800 -0.01(-7.46%)
Apr 03, 2024 0.0620 0.0678 0.0604 0.0670 33,230 +0.00(+3.24%)
Apr 02, 2024 0.0649 0.0649 0.0649 0.0649 1,452 -0.01(-7.29%)
Apr 01, 2024 0.0640 0.0707 0.0640 0.0700 12,201 +0.00(+2.34%)
Mar 28, 2024 0.0687 0.0744 0.0684 0.0684 16,720 +0.00(+6.88%)
Mar 27, 2024 0.0720 0.0739 0.0640 0.0640 158,540 -0.01(-13.51%)
Mar 26, 2024 0.0800 0.0800 0.0710 0.0740 36,450 +0.00(+4.23%)
Mar 25, 2024 0.0720 0.0725 0.0710 0.0710 21,283 -0.01(-9.90%)
Mar 22, 2024 0.0799 0.0817 0.0759 0.0788 73,223 +0.00(+3.55%)
Mar 21, 2024 0.0864 0.0900 0.0761 0.0761 290,854 -0.00(-4.88%)
Mar 20, 2024 0.0725 0.0800 0.0725 0.0800 83,500 +0.01(+17.99%)
Mar 19, 2024 0.0590 0.0680 0.0579 0.0678 17,760 +0.01(+7.96%)
Mar 18, 2024 0.0640 0.0640 0.0628 0.0628 17,000 -0.00(-0.63%)
Mar 15, 2024 0.0632 0.0632 0.0600 0.0632 38,001 +0.00(+5.33%)
Mar 14, 2024 0.0600 0.0612 0.0583 0.0600 44,916 -0.00(-2.44%)
Mar 13, 2024 0.0510 0.0631 0.0510 0.0615 30,500 -0.00(-4.35%)
Mar 12, 2024 0.0643 0.0643 0.0643 0.0643 6,000 -0.00(-5.02%)
Mar 11, 2024 0.0552 0.0681 0.0550 0.0677 185,409 +0.01(+10.98%)
Mar 08, 2024 0.0644 0.0644 0.0557 0.0610 83,352 +0.00(+1.67%)
Mar 07, 2024 0.0718 0.0718 0.0600 0.0600 6,621 -0.01(-8.81%)
Mar 06, 2024 0.0688 0.0688 0.0650 0.0658 5,225 +0.00(+0.15%)
Mar 05, 2024 0.0696 0.0746 0.0657 0.0657 8,500 -0.00(-1.50%)
Mar 04, 2024 0.0651 0.0830 0.0651 0.0667 7,400 -0.00(-5.52%)
Mar 01, 2024 0.0754 0.0754 0.0706 0.0706 1,825 -0.00(-6.24%)
Feb 29, 2024 0.0700 0.0753 0.0665 0.0753 83,000 +0.00(+6.81%)
Feb 28, 2024 0.0800 0.0800 0.0705 0.0705 8,225 -0.00(-0.14%)
Feb 27, 2024 0.0660 0.0706 0.0660 0.0706 30,576 +0.01(+11.36%)
Feb 26, 2024 0.0634 0.0634 0.0634 0.0634 2,500 +0.01(+9.12%)
Feb 23, 2024 0.0602 0.0602 0.0581 0.0581 2,000 +0.00(+0.35%)
Feb 22, 2024 0.0579 0.0579 0.0579 0.0579 500 +0.00(+7.02%)
Feb 21, 2024 0.0541 0.0583 0.0541 0.0541 5,400 -0.00(-8.31%)
Feb 20, 2024 0.0621 0.0701 0.0590 0.0590 177,000 -0.00(-7.52%)
Feb 16, 2024 0.0646 0.0646 0.0638 0.0638 5,000 -0.00(-3.48%)
Feb 15, 2024 0.0658 0.0661 0.0655 0.0661 11,500 -0.01(-7.55%)
Feb 14, 2024 0.0715 0.0715 0.0715 0.0715 5,000 +0.00(+0.70%)
Feb 13, 2024 0.0690 0.0710 0.0690 0.0710 11,000 -0.00(-1.39%)
Feb 12, 2024 0.0720 0.0720 0.0720 0.0720 10,000 +0.01(+10.09%)
Feb 09, 2024 0.0770 0.0770 0.0654 0.0654 15,000 -0.01(-16.69%)
Feb 08, 2024 0.0880 0.0880 0.0785 0.0785 32,494 +0.01(+10.25%)
Feb 07, 2024 0.0765 0.0786 0.0700 0.0712 49,864 -0.01(-10.21%)
Feb 06, 2024 0.0870 0.0870 0.0774 0.0793 29,047 -0.00(-1.86%)
Feb 05, 2024 0.0905 0.0910 0.0808 0.0808 13,035 -0.01(-14.68%)
Feb 02, 2024 0.0950 0.0950 0.0880 0.0947 27,090 -0.00(-0.32%)
Feb 01, 2024 0.0900 0.1001 0.0887 0.0950 107,581 -0.00(-1.04%)
Jan 31, 2024 0.0930 0.0980 0.0846 0.0960 152,757 +0.01(+17.07%)
Jan 30, 2024 0.0800 0.0920 0.0800 0.0820 84,054 +0.01(+9.33%)
Jan 29, 2024 0.0696 0.0750 0.0696 0.0750 2,615 +0.01(+8.85%)
Jan 26, 2024 0.0710 0.0710 0.0689 0.0689 3,200 +0.00(+1.47%)
Jan 25, 2024 0.0623 0.0679 0.0620 0.0679 3,061 -0.00(-0.15%)
Jan 24, 2024 0.0603 0.0710 0.0603 0.0680 10,843 -0.00(-2.86%)
Jan 23, 2024 0.0781 0.0781 0.0700 0.0700 9,020 -0.01(-7.89%)
Jan 22, 2024 0.0762 0.0762 0.0760 0.0760 47,900 -0.01(-8.65%)
Jan 19, 2024 0.0833 0.0900 0.0802 0.0832 59,672 -0.01(-7.56%)
Jan 18, 2024 0.0777 0.0900 0.0762 0.0900 62,014 +0.01(+15.83%)
Jan 17, 2024 0.0770 0.0777 0.0770 0.0777 8,000 +0.00(+1.97%)
Jan 16, 2024 0.0720 0.0762 0.0680 0.0762 201,073 +0.01(+20.76%)
Jan 12, 2024 0.0631 0.0680 0.0631 0.0631 12,100 -0.00(-0.63%)
Jan 11, 2024 0.0635 0.0635 0.0635 0.0635 7,500 -0.00(-0.47%)
Jan 10, 2024 0.0623 0.0677 0.0623 0.0638 21,743 +0.00(+3.74%)
Jan 09, 2024 0.0615 0.0615 0.0615 0.0615 110 +0.00(+3.89%)
Jan 08, 2024 0.0592 0.0659 0.0588 0.0592 54,052 -0.00(-1.33%)
Jan 05, 2024 0.0690 0.0690 0.0600 0.0600 16,000 +0.00(+7.72%)
Jan 04, 2024 0.0693 0.0693 0.0557 0.0557 28,674 -0.00(-6.07%)
Jan 03, 2024 0.0549 0.0628 0.0549 0.0593 50,321 -0.00(-0.34%)
Jan 02, 2024 0.0620 0.0625 0.0595 0.0595 39,401 +0.00(+0.85%)
Dec 29, 2023 0.0510 0.0590 0.0510 0.0590 92,348 +0.01(+12.38%)
Dec 28, 2023 0.0556 0.0556 0.0525 0.0525 53,250 +0.00(+0.38%)
Dec 27, 2023 0.0580 0.0580 0.0523 0.0523 17,405 +0.00(+4.60%)
Dec 26, 2023 0.0478 0.0545 0.0478 0.0500 23,210 -0.01(-11.50%)
Dec 22, 2023 0.0530 0.0565 0.0530 0.0565 12,071 -0.00(-1.74%)
Dec 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 +0.00(+0.00%)
Dec 20, 2023 0.0575 0.0575 0.0575 0.0575 9,000 +0.00(+0.17%)
Dec 19, 2023 0.0553 0.0578 0.0553 0.0574 17,700 +0.00(+3.42%)
Dec 18, 2023 0.0567 0.0587 0.0549 0.0555 30,363 -0.00(-2.12%)
Dec 15, 2023 0.0567 0.0600 0.0567 0.0567 35,000 -0.00(-6.74%)
Dec 14, 2023 0.0567 0.0608 0.0567 0.0608 33,000 +0.00(+4.29%)
Dec 13, 2023 0.0621 0.0630 0.0583 0.0583 79,050 -0.00(-6.12%)
Dec 12, 2023 0.0810 0.0810 0.0621 0.0621 16,194 +0.00(+0.00%)
Dec 11, 2023 0.0621 0.0746 0.0621 0.0621 5,200 +0.00(+0.00%)
Dec 08, 2023 0.0621 0.0621 0.0621 0.0621 5,400 -0.01(-11.29%)
Dec 06, 2023 0.0700 0 -0.01(-9.68%)
Dec 05, 2023 0.0710 0.0814 0.0690 0.0775 88,450 +0.01(+9.15%)
Dec 04, 2023 0.0623 0.0739 0.0578 0.0710 38,430 +0.01(+21.16%)
Dec 01, 2023 0.0529 0.0586 0.0529 0.0586 15,550 +0.01(+14.01%)
Nov 30, 2023 0.0514 0.0514 0.0514 0.0514 3,000 +0.00(+1.38%)
Nov 29, 2023 0.0520 0.0520 0.0505 0.0507 45,000 -0.00(-0.78%)
Nov 28, 2023 0.0511 0.0511 0.0511 0.0511 10,335 +0.00(+1.19%)
Nov 27, 2023 0.0563 0.0563 0.0505 0.0505 104,358 +0.00(+1.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 700 -0.00(-4.03%)
Nov 22, 2023 0.0500 0.0521 0.0500 0.0521 31,250 -0.00(-7.95%)
Nov 21, 2023 0.0597 0.0597 0.0566 0.0566 5,500 +0.01(+13.20%)
Nov 20, 2023 0.0500 0.0536 0.0497 0.0500 27,650 -0.01(-10.71%)
Nov 17, 2023 0.0514 0.0560 0.0500 0.0560 78,000 +0.00(+8.95%)
Nov 16, 2023 0.0514 0.0514 0.0514 0.0514 6,025 +0.00(+2.80%)
Nov 15, 2023 0.0502 0.0514 0.0500 0.0500 29,070 -0.00(-2.72%)
Nov 14, 2023 0.0514 0.0514 0.0500 0.0514 5,000 -0.00(-1.34%)
Nov 13, 2023 0.0507 0.0557 0.0504 0.0521 64,400 +0.00(+2.16%)
Nov 10, 2023 0.0517 0.0547 0.0504 0.0510 121,580 -0.00(-7.44%)
Nov 09, 2023 0.0500 0.0551 0.0500 0.0551 23,046 +0.00(+4.95%)
Nov 08, 2023 0.0494 0.0570 0.0494 0.0525 61,483 -0.00(-1.87%)
Nov 07, 2023 0.0587 0.0592 0.0533 0.0535 34,536 -0.00(-2.19%)
Nov 06, 2023 0.0555 0.0630 0.0519 0.0547 47,721 +0.00(+5.39%)
Nov 03, 2023 0.0530 0.0602 0.0502 0.0519 121,700 -0.01(-20.76%)
Nov 02, 2023 0.0655 0.0655 0.0576 0.0655 18,024 +0.00(+5.65%)
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.