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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 30, 2020 0.2000 0.2100 0.1950 0.2050 400,027 -0.02(-6.82%)
Oct 29, 2020 0.2000 0.2350 0.2000 0.2200 1,239,517 +0.02(+7.32%)
Oct 28, 2020 0.1950 0.2050 0.1900 0.2050 299,823 +0.00(+2.50%)
Oct 27, 2020 0.2250 0.2250 0.1900 0.2000 717,591 -0.02(-11.11%)
Oct 26, 2020 0.2350 0.2400 0.2200 0.2250 365,796 -0.01(-4.26%)
Oct 23, 2020 0.2350 0.2400 0.2250 0.2350 376,330 +0.00(+2.17%)
Oct 22, 2020 0.2200 0.2450 0.2200 0.2300 1,317,673 +0.01(+4.55%)
Oct 21, 2020 0.2250 0.2250 0.2150 0.2200 240,630 +0.00(+0.00%)
Oct 20, 2020 0.2200 0.2250 0.2150 0.2200 249,568 +0.01(+2.33%)
Oct 19, 2020 0.2150 0.2250 0.2100 0.2150 401,684 +0.00(+0.00%)
Oct 16, 2020 0.2050 0.2200 0.1950 0.2150 590,007 +0.01(+2.38%)
Oct 15, 2020 0.2250 0.2250 0.2050 0.2100 328,456 -0.02(-6.67%)
Oct 14, 2020 0.2250 0.2300 0.2200 0.2250 153,877 +0.00(+0.00%)
Oct 13, 2020 0.2300 0.2350 0.2200 0.2250 170,482 -0.01(-2.17%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 08, 2020 0.2300 0.2300 0.2250 0.2300 155,627 -0.00(-2.13%)
Oct 07, 2020 0.2350 0.2400 0.2250 0.2350 281,210 +0.00(+2.17%)
Oct 06, 2020 0.2300 0.2450 0.2250 0.2300 626,777 -0.00(-2.13%)
Oct 05, 2020 0.2400 0.2400 0.2250 0.2350 160,677 +0.00(+0.00%)
Oct 02, 2020 0.2300 0.2350 0.2150 0.2350 211,314 +0.00(+2.17%)
Oct 01, 2020 0.2300 0.2350 0.2200 0.2300 251,250 +0.01(+2.22%)
Sep 30, 2020 0.2350 0.2350 0.2200 0.2250 168,701 -0.01(-2.17%)
Sep 29, 2020 0.2450 0.2450 0.2300 0.2300 126,953 -0.01(-4.17%)
Sep 28, 2020 0.2450 0.2450 0.2350 0.2400 200,476 -0.01(-2.04%)
Sep 25, 2020 0.2200 0.2450 0.2100 0.2450 228,710 +0.02(+11.36%)
Sep 24, 2020 0.2250 0.2250 0.2100 0.2200 246,027 -0.01(-2.22%)
Sep 23, 2020 0.2400 0.2400 0.2150 0.2250 577,710 -0.01(-6.25%)
Sep 22, 2020 0.2300 0.2400 0.2200 0.2400 221,427 +0.01(+6.67%)
Sep 21, 2020 0.2200 0.2300 0.2100 0.2250 161,944 +0.00(+0.00%)
Sep 18, 2020 0.2350 0.2350 0.2250 0.2250 126,318 -0.01(-4.26%)
Sep 17, 2020 0.2300 0.2350 0.2200 0.2350 199,893 +0.00(+2.17%)
Sep 16, 2020 0.2350 0.2450 0.2150 0.2300 295,873 -0.00(-2.13%)
Sep 15, 2020 0.2500 0.2600 0.2250 0.2350 318,301 -0.02(-6.00%)
Sep 14, 2020 0.2500 0.2800 0.2450 0.2500 508,043 +0.01(+4.17%)
Sep 11, 2020 0.2300 0.2450 0.2200 0.2400 398,273 +0.01(+2.13%)
Sep 10, 2020 0.2300 0.2350 0.2150 0.2350 353,382 +0.00(+2.17%)
Sep 09, 2020 0.2200 0.2300 0.2200 0.2300 369,800 +0.01(+2.22%)
Sep 08, 2020 0.2250 0.2350 0.2200 0.2250 415,234 -0.01(-2.17%)
Sep 04, 2020 0.2300 0.2300 0.2300 0 -0.05(-19.30%)
Sep 03, 2020 0.2850 0.2850 0.2500 0.2850 546,716 +0.00(+0.00%)
Sep 02, 2020 0.2700 0.3000 0.2600 0.2850 1,154,035 +0.02(+7.55%)
Sep 01, 2020 0.2650 0.2650 0.2600 0.2650 162,040 +0.00(+0.00%)
Aug 31, 2020 0.2650 0.2700 0.2550 0.2650 200,182 +0.00(+0.00%)
Aug 28, 2020 0.2950 0.3000 0.2600 0.2650 303,578 -0.03(-11.67%)
Aug 27, 2020 0.2400 0.3100 0.2350 0.3000 684,645 +0.06(+25.00%)
Aug 26, 2020 0.2350 0.2400 0.2250 0.2400 174,525 +0.01(+6.67%)
Aug 25, 2020 0.2350 0.2450 0.2250 0.2250 117,100 -0.01(-2.17%)
Aug 24, 2020 0.2600 0.2650 0.2000 0.2300 343,001 -0.03(-11.54%)
Aug 21, 2020 0.2700 0.2700 0.2500 0.2600 79,500 +0.00(+0.00%)
Aug 20, 2020 0.2850 0.2900 0.2550 0.2600 197,439 -0.02(-5.45%)
Aug 19, 2020 0.2900 0.2900 0.2750 0.2750 68,687 +0.00(+0.00%)
Aug 18, 2020 0.2950 0.2950 0.2750 0.2750 46,719 -0.01(-1.79%)
Aug 17, 2020 0.3150 0.3200 0.2800 0.2800 97,798 -0.03(-11.11%)
Aug 14, 2020 0.3050 0.3150 0.2900 0.3150 65,816 +0.02(+6.78%)
Aug 13, 2020 0.2900 0.3050 0.2750 0.2950 186,280 +0.01(+1.72%)
Aug 12, 2020 0.3450 0.3450 0.2700 0.2900 1,118,439 -0.05(-14.71%)
Aug 11, 2020 0.3800 0.3850 0.3350 0.3400 691,570 -0.04(-11.69%)
Aug 10, 2020 0.3950 0.4000 0.3750 0.3850 55,588 +0.01(+1.32%)
Aug 07, 2020 0.3900 0.4000 0.3800 0.3800 64,576 -0.02(-3.80%)
Aug 06, 2020 0.3900 0.4000 0.3850 0.3950 105,778 +0.01(+1.28%)
Aug 05, 2020 0.3700 0.3900 0.3650 0.3900 56,940 +0.03(+6.85%)
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.