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: LUCA )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2024 0.4650 0.4650 0.4400 0.4600 413,062 -0.01(-2.13%)
May 30, 2024 0.4500 0.4700 0.4350 0.4700 790,669 +0.04(+9.30%)
May 29, 2024 0.4350 0.4350 0.4150 0.4300 186,150 -0.01(-1.15%)
May 28, 2024 0.4400 0.4400 0.4250 0.4350 168,854 -0.01(-2.25%)
May 27, 2024 0.4500 0.4650 0.4450 0.4450 83,937 +0.00(+0.00%)
May 24, 2024 0.4550 0.4600 0.4400 0.4450 98,764 -0.01(-2.20%)
May 23, 2024 0.4650 0.4700 0.4500 0.4550 166,674 -0.01(-2.15%)
May 22, 2024 0.4700 0.4800 0.4550 0.4650 205,081 -0.00(-1.06%)
May 21, 2024 0.4750 0.4900 0.4600 0.4700 738,738 +0.00(+0.00%)
May 17, 2024 0.4700 0 +0.06(+14.63%)
May 16, 2024 0.4050 0.4250 0.4050 0.4100 100,584 +0.01(+2.50%)
May 15, 2024 0.4050 0.4050 0.3600 0.4000 385,722 +0.00(+0.00%)
May 14, 2024 0.4250 0.4250 0.4000 0.4000 218,507 -0.02(-5.88%)
May 13, 2024 0.4300 0.4300 0.4200 0.4250 108,464 +0.00(+0.00%)
May 10, 2024 0.4300 0.4300 0.4250 0.4250 114,200 -0.01(-1.16%)
May 09, 2024 0.4300 0.4300 0.4150 0.4300 76,676 +0.00(+0.00%)
May 08, 2024 0.4200 0.4300 0.4150 0.4300 124,969 +0.01(+1.18%)
May 07, 2024 0.4200 0.4250 0.3900 0.4250 153,428 +0.00(+0.00%)
May 06, 2024 0.4350 0.4350 0.4200 0.4250 290,231 -0.01(-1.16%)
May 03, 2024 0.4300 0.4350 0.4150 0.4300 355,362 +0.01(+2.38%)
May 02, 2024 0.4200 0.4300 0.4200 0.4200 122,787 -0.01(-1.18%)
May 01, 2024 0.4400 0.4400 0.3900 0.4250 224,201 -0.02(-3.41%)
Apr 30, 2024 0.4500 0.4500 0.4300 0.4400 137,181 -0.01(-1.12%)
Apr 29, 2024 0.4400 0.4800 0.4300 0.4450 268,000 +0.01(+1.14%)
Apr 26, 2024 0.4450 0.4600 0.4350 0.4400 396,825 +0.00(+0.00%)
Apr 25, 2024 0.4450 0.4500 0.4400 0.4400 254,866 +0.00(+0.00%)
Apr 24, 2024 0.4600 0.4600 0.4300 0.4400 117,830 -0.02(-4.35%)
Apr 23, 2024 0.4350 0.4700 0.4300 0.4600 642,390 +0.02(+4.55%)
Apr 22, 2024 0.4600 0.4700 0.3950 0.4400 691,441 -0.01(-2.22%)
Apr 19, 2024 0.4500 0.4650 0.4400 0.4500 60,000 +0.00(+0.00%)
Apr 18, 2024 0.4550 0.4550 0.4450 0.4500 48,200 -0.01(-1.10%)
Apr 17, 2024 0.4600 0.4700 0.4400 0.4550 393,934 -0.01(-3.19%)
Apr 16, 2024 0.4600 0.4700 0.4250 0.4700 152,815 +0.01(+3.30%)
Apr 15, 2024 0.4650 0.4750 0.4450 0.4550 324,338 -0.01(-2.15%)
Apr 12, 2024 0.4800 0.4900 0.4550 0.4650 339,589 -0.01(-3.12%)
Apr 11, 2024 0.4900 0.5000 0.4680 0.4800 123,941 -0.01(-2.04%)
Apr 10, 2024 0.4300 0.5400 0.4280 0.4900 834,863 +0.06(+13.95%)
Apr 09, 2024 0.4150 0.4350 0.4150 0.4300 95,187 +0.02(+3.61%)
Apr 08, 2024 0.4300 0.4300 0.4150 0.4150 48,270 -0.01(-2.35%)
Apr 05, 2024 0.4000 0.4300 0.3900 0.4250 123,520 +0.03(+8.97%)
Apr 04, 2024 0.4200 0.4200 0.3900 0.3900 136,601 -0.03(-7.14%)
Apr 03, 2024 0.3750 0.4450 0.3600 0.4200 412,051 +0.05(+15.07%)
Apr 02, 2024 0.3700 0.3700 0.3600 0.3650 88,300 +0.00(+0.00%)
Apr 01, 2024 0.3750 0.3800 0.3550 0.3650 87,950 -0.01(-1.35%)
Mar 28, 2024 0.3700 0 +0.03(+7.25%)
Mar 27, 2024 0.3400 0.3450 0.3350 0.3450 66,060 +0.00(+1.47%)
Mar 26, 2024 0.3450 0.3450 0.3350 0.3400 34,967 +0.00(+0.00%)
Mar 25, 2024 0.3450 0.3600 0.3350 0.3400 260,967 -0.00(-1.45%)
Mar 22, 2024 0.3500 0.3500 0.3450 0.3450 63,000 -0.01(-1.43%)
Mar 21, 2024 0.3700 0.3750 0.3430 0.3500 342,021 -0.01(-2.78%)
Mar 20, 2024 0.3500 0.3850 0.3500 0.3600 361,004 +0.02(+4.35%)
Mar 19, 2024 0.3350 0.3550 0.3280 0.3450 658,254 +0.01(+2.99%)
Mar 18, 2024 0.3500 0.3600 0.3300 0.3350 89,305 -0.02(-5.63%)
Mar 15, 2024 0.3300 0.3800 0.3250 0.3550 330,722 +0.02(+5.03%)
Mar 14, 2024 0.3200 0.3400 0.3150 0.3380 403,650 +0.01(+4.00%)
Mar 13, 2024 0.2800 0.3350 0.2800 0.3250 331,130 +0.04(+16.07%)
Mar 12, 2024 0.2900 0.2900 0.2800 0.2800 105,764 -0.01(-3.45%)
Mar 11, 2024 0.2700 0.2900 0.2400 0.2900 414,782 +0.02(+7.41%)
Mar 08, 2024 0.2500 0.2750 0.2450 0.2700 127,906 +0.02(+8.00%)
Mar 07, 2024 0.2450 0.2500 0.2400 0.2500 76,874 +0.00(+0.00%)
Mar 06, 2024 0.2500 0.2500 0.2450 0.2500 59,287 +0.00(+0.00%)
Mar 05, 2024 0.2550 0.2600 0.2450 0.2500 189,881 +0.01(+2.04%)
Mar 04, 2024 0.2450 0.2550 0.2400 0.2450 133,576 +0.00(+0.00%)
Mar 01, 2024 0.2300 0.2500 0.2250 0.2450 103,399 +0.01(+4.26%)
Feb 29, 2024 0.2250 0.2350 0.2130 0.2350 104,953 +0.01(+6.82%)
Feb 28, 2024 0.2300 0.2300 0.2000 0.2200 963,132 -0.01(-6.38%)
Feb 27, 2024 0.2550 0.2550 0.2350 0.2350 201,688 -0.02(-6.00%)
Feb 26, 2024 0.2550 0.2550 0.2400 0.2500 94,500 -0.01(-1.96%)
Feb 23, 2024 0.2650 0.2650 0.2530 0.2550 101,393 -0.01(-1.92%)
Feb 22, 2024 0.2500 0.2600 0.2500 0.2600 117,443 -0.01(-1.89%)
Feb 21, 2024 0.2700 0.2750 0.2530 0.2650 155,441 -0.01(-3.64%)
Feb 20, 2024 0.2700 0.2750 0.2700 0.2750 25,999 +0.03(+10.00%)
Feb 16, 2024 0.2500 0 -0.01(-1.96%)
Feb 15, 2024 0.2400 0.2600 0.2400 0.2550 30,200 +0.01(+2.00%)
Feb 14, 2024 0.2550 0.2550 0.2480 0.2500 111,500 +0.01(+4.17%)
Feb 13, 2024 0.2500 0.2650 0.2350 0.2400 106,382 -0.02(-5.88%)
Feb 12, 2024 0.2450 0.2550 0.2450 0.2550 22,308 +0.02(+6.25%)
Feb 09, 2024 0.2550 0.2600 0.2400 0.2400 32,851 -0.02(-5.88%)
Feb 08, 2024 0.2500 0.2600 0.2300 0.2550 56,809 +0.00(+0.00%)
Feb 07, 2024 0.2800 0.2800 0.2550 0.2550 28,188 -0.02(-5.56%)
Feb 06, 2024 0.2800 0.2800 0.2700 0.2700 14,692 -0.01(-1.82%)
Feb 02, 2024 0.2750 0 +0.00(+0.00%)
Feb 01, 2024 0.2800 0.2800 0.2750 0.2750 5,992 -0.01(-1.79%)
Jan 31, 2024 0.2750 0.2900 0.2750 0.2800 27,429 +0.00(+0.00%)
Jan 30, 2024 0.2900 0.2900 0.2800 0.2800 120,930 -0.00(-1.75%)
Jan 29, 2024 0.2850 0.2850 0.2850 0.2850 20,822 +0.00(+1.79%)
Jan 26, 2024 0.2750 0.2850 0.2750 0.2800 3,017 -0.01(-3.45%)
Jan 25, 2024 0.2800 0.2900 0.2750 0.2900 66,159 +0.00(+0.00%)
Jan 24, 2024 0.2850 0.2900 0.2850 0.2900 58,500 +0.01(+1.75%)
Jan 23, 2024 0.2800 0.2900 0.2800 0.2850 10,175 +0.00(+0.00%)
Jan 22, 2024 0.2850 0.2900 0.2800 0.2850 26,998 -0.01(-1.72%)
Jan 19, 2024 0.2900 0.2900 0.2900 0.2900 13,042 +0.01(+5.45%)
Jan 18, 2024 0.2750 0.2750 0.2750 0.2750 2,198 -0.01(-5.17%)
Jan 17, 2024 0.2800 0.2900 0.2800 0.2900 20,700 +0.00(+0.00%)
Jan 16, 2024 0.2900 0.2900 0.2800 0.2900 78,258 +0.00(+0.00%)
Jan 15, 2024 0.2900 0.2900 0.2900 0.2900 27,445 +0.00(+0.00%)
Jan 12, 2024 0.2950 0.2950 0.2900 0.2900 33,856 -0.01(-1.69%)
Jan 11, 2024 0.2900 0.2950 0.2800 0.2950 26,132 +0.01(+1.72%)
Jan 10, 2024 0.3050 0.3150 0.2800 0.2900 103,677 -0.01(-3.33%)
Jan 09, 2024 0.3150 0.3150 0.3000 0.3000 68,610 -0.01(-3.23%)
Jan 08, 2024 0.3100 0.3150 0.3100 0.3100 40,777 -0.01(-1.59%)
Jan 05, 2024 0.3150 0.3150 0.3100 0.3150 102,709 +0.00(+0.00%)
Jan 04, 2024 0.3100 0.3150 0.3100 0.3150 52,144 -0.01(-1.56%)
Jan 03, 2024 0.3100 0.3350 0.3100 0.3200 357,700 +0.00(+0.00%)
Jan 02, 2024 0.3200 0.3200 0.3200 0.3200 9,658 +0.02(+4.92%)
Dec 29, 2023 0.3050 0 -0.02(-4.69%)
Dec 28, 2023 0.3000 0.3200 0.3000 0.3200 78,484 +0.02(+4.92%)
Dec 27, 2023 0.3050 0.3100 0.3000 0.3050 128,358 -0.01(-3.17%)
Dec 22, 2023 0.3150 0 +0.00(+0.00%)
Dec 21, 2023 0.3100 0.3200 0.3050 0.3150 53,453 +0.02(+5.00%)
Dec 20, 2023 0.3200 0.3200 0.2900 0.3000 188,887 -0.02(-4.76%)
Dec 19, 2023 0.3050 0.3300 0.3050 0.3150 95,605 -0.01(-1.56%)
Dec 18, 2023 0.3200 0.3200 0.3050 0.3200 40,868 +0.02(+4.92%)
Dec 15, 2023 0.3200 0.3200 0.3000 0.3050 72,957 -0.01(-1.61%)
Dec 14, 2023 0.3200 0.3200 0.3050 0.3100 52,000 -0.01(-3.13%)
Dec 13, 2023 0.3050 0.3200 0.3050 0.3200 109,615 +0.00(+0.00%)
Dec 12, 2023 0.3400 0.3400 0.2950 0.3200 124,323 -0.02(-5.88%)
Dec 11, 2023 0.3400 0.3400 0.3350 0.3400 37,400 +0.00(+0.00%)
Dec 08, 2023 0.3600 0.3600 0.3350 0.3400 138,472 -0.04(-10.53%)
Dec 07, 2023 0.3400 0.3800 0.3400 0.3800 209,700 +0.04(+11.76%)
Dec 06, 2023 0.3200 0.3600 0.3200 0.3400 400,311 +0.03(+9.68%)
Dec 05, 2023 0.3000 0.3100 0.3000 0.3100 61,270 +0.02(+5.08%)
Dec 04, 2023 0.3050 0.3100 0.2950 0.2950 108,129 -0.02(-4.84%)
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.