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 )

0.0787 +0.0006 (+0.77%)
Streaming Delayed Price Updated: 3:18 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0655 0.0655 0.0560 0.0570 8,100 -0.01(-12.98%)
Oct 30, 2023 0.0593 0.0655 0.0530 0.0655 16,679 +0.00(+6.16%)
Oct 27, 2023 0.0553 0.0654 0.0553 0.0617 49,200 -0.01(-9.26%)
Oct 26, 2023 0.0670 0.0680 0.0650 0.0680 32,500 -0.00(-1.45%)
Oct 25, 2023 0.0700 0.0790 0.0667 0.0690 54,600 +0.00(+2.07%)
Oct 24, 2023 0.0734 0.0900 0.0676 0.0676 15,591 -0.01(-14.43%)
Oct 23, 2023 0.0845 0.0845 0.0790 0.0790 138,040 +0.01(+17.73%)
Oct 20, 2023 0.0728 0.0729 0.0670 0.0671 30,000 -0.01(-12.52%)
Oct 19, 2023 0.0685 0.0767 0.0685 0.0767 62,021 +0.01(+8.79%)
Oct 18, 2023 0.0750 0.0750 0.0705 0.0705 52,110 +0.00(+0.71%)
Oct 17, 2023 0.0718 0.0750 0.0670 0.0700 20,510 -0.00(-6.67%)
Oct 16, 2023 0.0701 0.0782 0.0701 0.0750 12,748 +0.00(+0.00%)
Oct 13, 2023 0.0701 0.0769 0.0701 0.0750 31,750 -0.00(-5.66%)
Oct 12, 2023 0.0795 0.0795 0.0795 0.0795 1,000 +0.01(+9.35%)
Oct 11, 2023 0.0727 0.0727 0.0727 0.0727 1,500 -0.01(-10.25%)
Oct 10, 2023 0.0700 0.0827 0.0700 0.0810 7,450 +0.01(+15.71%)
Oct 09, 2023 0.0900 0.0900 0.0700 0.0700 31,705 -0.01(-16.17%)
Oct 06, 2023 0.0790 0.0835 0.0790 0.0835 28,500 +0.00(+5.16%)
Oct 05, 2023 0.0792 0.0826 0.0792 0.0794 42,300 +0.00(+4.06%)
Oct 04, 2023 0.0700 0.0763 0.0700 0.0763 19,250 +0.01(+8.84%)
Oct 03, 2023 0.0700 0.0750 0.0676 0.0701 259,660 -0.00(-1.27%)
Oct 02, 2023 0.0770 0.0780 0.0700 0.0710 49,400 +0.00(+1.43%)
Sep 29, 2023 0.0712 0.0726 0.0700 0.0700 18,180 -0.00(-1.69%)
Sep 28, 2023 0.0700 0.0712 0.0700 0.0712 36,841 -0.00(-5.07%)
Sep 27, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+5.63%)
Sep 26, 2023 0.0700 0.0743 0.0680 0.0710 118,020 +0.00(+1.43%)
Sep 25, 2023 0.0710 0.0700 0.0700 0.0700 31,500 -0.00(-1.41%)
Sep 22, 2023 0.0710 0.0710 0.0710 0.0710 4,000 -0.00(-2.74%)
Sep 21, 2023 0.0710 0.0800 0.0710 0.0730 55,800 -0.00(-4.45%)
Sep 19, 2023 0.0764 0 -0.00(-4.50%)
Sep 18, 2023 0.0756 0.0800 0.0756 0.0800 17,250 +0.01(+9.14%)
Sep 15, 2023 0.0782 0.0792 0.0733 0.0733 25,909 -0.01(-7.22%)
Sep 14, 2023 0.0710 0.0793 0.0710 0.0790 15,458 +0.00(+5.33%)
Sep 13, 2023 0.0780 0.0781 0.0750 0.0750 72,600 +0.00(+0.54%)
Sep 12, 2023 0.0791 0.0825 0.0746 0.0746 21,157 -0.01(-6.75%)
Sep 11, 2023 0.0826 0.0826 0.0800 0.0800 28,028 +0.00(+0.00%)
Sep 08, 2023 0.0824 0.0890 0.0800 0.0800 6,312 +0.00(+0.00%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 2,600 +0.00(+5.26%)
Sep 06, 2023 0.0790 0.0790 0.0760 0.0760 6,800 -0.00(-5.35%)
Sep 05, 2023 0.0759 0.0803 0.0746 0.0803 13,178 +0.01(+7.64%)
Sep 01, 2023 0.0746 0.0746 0.0746 0.0746 1,000 -0.01(-9.58%)
Aug 31, 2023 0.0825 0.0825 0.0825 0.0825 29,903 +0.00(+3.13%)
Aug 30, 2023 0.0710 0.0800 0.0710 0.0800 10,000 -0.01(-10.31%)
Aug 29, 2023 0.0892 0.0892 0.0760 0.0892 22,550 +0.01(+17.37%)
Aug 28, 2023 0.0780 0.0892 0.0760 0.0760 73,020 -0.00(-2.56%)
Aug 25, 2023 0.0809 0.0809 0.0780 0.0780 58,014 -0.00(-1.27%)
Aug 23, 2023 0.0790 0 -0.00(-1.37%)
Aug 22, 2023 0.0832 0.0860 0.0799 0.0801 34,925 -0.01(-10.20%)
Aug 17, 2023 0.0892 0 -0.00(-0.89%)
Aug 16, 2023 0.0900 0.0900 0.0801 0.0900 16,100 -0.00(-0.33%)
Aug 14, 2023 0.0903 0 -0.00(-3.94%)
Aug 11, 2023 0.0940 0.0940 0.0940 0.0940 106 +0.01(+15.91%)
Aug 10, 2023 0.0811 0.0811 0.0811 0.0811 1,010 +0.00(+1.00%)
Aug 09, 2023 0.0803 0.0803 0.0803 0.0803 500 -0.00(-0.37%)
Aug 08, 2023 0.0780 0.0920 0.0780 0.0806 9,416 +0.00(+0.50%)
Aug 07, 2023 0.0901 0.1000 0.0802 0.0802 10,695 +0.00(+0.25%)
Aug 04, 2023 0.0775 0.0876 0.0775 0.0800 31,596 -0.01(-6.98%)
Aug 03, 2023 0.0860 0.0860 0.0860 0.0860 1,000 +0.01(+7.50%)
Aug 02, 2023 0.0750 0.0940 0.0750 0.0800 46,500 -0.01(-5.88%)
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.