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: FHELF )

0.0470 UNCHANGED
Last Price Updated: 11:30 AM EDT, Jun 4, 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 (%)
Oct 31, 2023 0.0758 0.0758 0.0706 0.0721 4,650 +0.00(+0.42%)
Oct 30, 2023 0.0722 0.0722 0.0718 0.0718 2,250 -0.01(-9.91%)
Oct 27, 2023 0.0797 0.0797 0.0797 0.0797 1,000 +0.00(+4.46%)
Oct 26, 2023 0.0890 0.0890 0.0760 0.0763 60,883 -0.00(-4.39%)
Oct 25, 2023 0.0798 0.0798 0.0798 0.0798 3,522 -0.00(-1.48%)
Oct 24, 2023 0.0752 0.0860 0.0700 0.0810 17,699 +0.00(+5.19%)
Oct 23, 2023 0.0827 0.0827 0.0770 0.0770 42,030 -0.01(-9.73%)
Oct 20, 2023 0.0853 0.0853 0.0767 0.0853 5,100 +0.01(+6.36%)
Oct 19, 2023 0.0814 0.0820 0.0783 0.0802 29,311 +0.00(+0.00%)
Oct 18, 2023 0.0900 0.0900 0.0771 0.0802 106,090 -0.01(-9.89%)
Oct 17, 2023 0.0849 0.0940 0.0840 0.0890 34,586 +0.00(+4.83%)
Oct 16, 2023 0.0849 0.0849 0.0807 0.0849 12,109 +0.00(+4.56%)
Oct 13, 2023 0.0772 0.0812 0.0770 0.0812 140,500 +0.01(+6.84%)
Oct 12, 2023 0.0760 0.0760 0.0737 0.0760 83,500 +0.00(+0.00%)
Oct 11, 2023 0.0760 0.0760 0.0760 0.0760 20,000 +0.01(+11.76%)
Oct 10, 2023 0.0680 0.0700 0.0680 0.0680 26,011 -0.00(-0.44%)
Oct 06, 2023 0.0683 0 -0.00(-5.92%)
Oct 05, 2023 0.0726 0.0726 0.0726 0.0726 100 -0.00(-0.82%)
Oct 04, 2023 0.0842 0.0842 0.0691 0.0732 20,870 +0.00(+2.52%)
Oct 03, 2023 0.0760 0.0760 0.0714 0.0714 4,200 -0.00(-6.05%)
Oct 02, 2023 0.0841 0.0841 0.0760 0.0760 21,995 -0.01(-13.64%)
Sep 29, 2023 0.0910 0.0910 0.0807 0.0880 6,150 +0.00(+1.15%)
Sep 28, 2023 0.0931 0.0931 0.0760 0.0870 41,350 -0.01(-13.17%)
Sep 27, 2023 0.0940 0.1002 0.0879 0.1002 182,475 +0.01(+5.47%)
Sep 26, 2023 0.0975 0.0975 0.0900 0.0950 5,580 -0.00(-3.55%)
Sep 25, 2023 0.0985 0.0985 0.0921 0.0985 9,500 -0.00(-1.50%)
Sep 22, 2023 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-0.10%)
Sep 21, 2023 0.1085 0.1085 0.1001 0.1001 57,000 -0.01(-9.00%)
Sep 19, 2023 0.1100 0 +0.00(+0.00%)
Sep 18, 2023 0.1020 0.1100 0.1020 0.1100 6,000 -0.01(-5.17%)
Sep 15, 2023 0.1151 0.1160 0.1151 0.1160 15,600 +0.00(+3.94%)
Sep 14, 2023 0.1100 0.1116 0.1099 0.1116 44,000 +0.00(+1.45%)
Sep 13, 2023 0.1050 0.1100 0.1050 0.1100 22,600 +0.00(+3.77%)
Sep 12, 2023 0.1079 0.1079 0.1060 0.1060 55,000 -0.00(-0.56%)
Sep 11, 2023 0.1149 0.1149 0.1066 0.1066 3,013 +0.00(+0.66%)
Sep 07, 2023 0.1059 0 +0.01(+10.31%)
Sep 06, 2023 0.0960 0.0960 0.0960 0.0960 500 -0.01(-8.66%)
Sep 05, 2023 0.1024 0.1079 0.1024 0.1051 7,236 -0.00(-2.59%)
Sep 01, 2023 0.1056 0.1080 0.1056 0.1079 11,665 -0.00(-0.46%)
Aug 31, 2023 0.1084 0.1084 0.1084 0.1084 2,608 +0.00(+1.21%)
Aug 30, 2023 0.1000 0.1096 0.1000 0.1071 8,719 -0.00(-1.74%)
Aug 28, 2023 0.1090 0 +0.01(+9.88%)
Aug 25, 2023 0.1000 0.1000 0.0992 0.0992 1,338 -0.00(-0.80%)
Aug 24, 2023 0.0995 0.1069 0.0930 0.1000 53,755 -0.00(-3.29%)
Aug 23, 2023 0.1025 0.1085 0.0991 0.1034 14,686 -0.00(-0.58%)
Aug 22, 2023 0.1100 0.1100 0.1040 0.1040 10,691 -0.00(-1.61%)
Aug 21, 2023 0.1135 0.1135 0.1050 0.1057 24,300 -0.01(-7.69%)
Aug 18, 2023 0.1180 0.1180 0.1095 0.1145 48,336 +0.00(+1.24%)
Aug 17, 2023 0.1114 0.1188 0.1057 0.1131 29,756 +0.00(+2.82%)
Aug 16, 2023 0.1198 0.1260 0.1100 0.1100 58,160 -0.01(-5.50%)
Aug 15, 2023 0.1152 0.1191 0.1113 0.1164 92,774 +0.01(+4.77%)
Aug 14, 2023 0.1067 0.1153 0.1067 0.1111 11,420 +0.00(+3.54%)
Aug 11, 2023 0.1050 0.1073 0.1017 0.1073 5,250 -0.00(-4.03%)
Aug 09, 2023 0.1118 100 -0.01(-6.83%)
Aug 08, 2023 0.1181 0.1269 0.1171 0.1200 80,950 -0.01(-8.40%)
Aug 07, 2023 0.1235 0.1310 0.1235 0.1310 6,350 +0.01(+10.27%)
Aug 04, 2023 0.1246 0.1246 0.1100 0.1188 69,750 -0.01(-7.19%)
Aug 03, 2023 0.1199 0.1280 0.1199 0.1280 2,100 +0.01(+6.67%)
Aug 02, 2023 0.1253 0.1253 0.1200 0.1200 42,903 -0.01(-4.23%)
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.