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
Streaming Delayed 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 (%)
Jun 04, 2024 0.0470 0 -0.00(-1.67%)
Jun 03, 2024 0.0561 0.0561 0.0478 0.0478 4,280 -0.01(-14.95%)
May 29, 2024 0.0562 0 +0.00(+8.08%)
May 28, 2024 0.0520 0.0541 0.0520 0.0520 25,700 +0.01(+16.59%)
May 24, 2024 0.0327 0.0446 0.0300 0.0446 357,577 +0.01(+18.62%)
May 22, 2024 0.0376 0 -0.01(-14.55%)
May 21, 2024 0.0440 0.0440 0.0440 0.0440 2,114 -0.01(-12.00%)
May 20, 2024 0.0480 0.0500 0.0480 0.0500 8,854 +0.02(+45.35%)
May 17, 2024 0.0344 0.0344 0.0344 0.0344 4,000 +0.00(+0.88%)
May 15, 2024 0.0341 0 +0.00(+10.00%)
May 14, 2024 0.0335 0.0370 0.0310 0.0310 38,513 -0.01(-17.11%)
May 13, 2024 0.0374 0.0374 0.0374 0.0374 200 +0.00(+4.18%)
May 10, 2024 0.0327 0.0359 0.0327 0.0359 2,250 -0.00(-2.71%)
May 09, 2024 0.0400 0.0406 0.0369 0.0369 57,825 -0.00(-9.78%)
May 08, 2024 0.0407 0.0409 0.0407 0.0409 25,150 +0.00(+2.25%)
May 07, 2024 0.0354 0.0406 0.0353 0.0400 170,623 -0.00(-9.71%)
Apr 30, 2024 0.0443 25 -0.00(-6.14%)
Apr 29, 2024 0.0472 0.0555 0.0472 0.0472 114,532 -0.01(-22.62%)
Apr 26, 2024 0.0520 0.0610 0.0520 0.0610 105,000 +0.01(+22.00%)
Apr 25, 2024 0.0469 0.0500 0.0469 0.0500 1,459 -0.00(-3.47%)
Apr 23, 2024 0.0518 0 -0.00(-5.82%)
Apr 22, 2024 0.0550 0.0550 0.0550 0.0550 10,020 -0.01(-9.84%)
Apr 19, 2024 0.0572 0.0610 0.0572 0.0610 54,373 +0.00(+4.99%)
Apr 18, 2024 0.0581 0.0581 0.0581 0.0581 6,000 -0.01(-17.12%)
Apr 17, 2024 0.0701 0.0701 0.0701 0.0701 2,000 +0.00(+5.26%)
Apr 16, 2024 0.0698 0.0728 0.0646 0.0666 25,000 +0.00(+2.46%)
Apr 15, 2024 0.0740 0.0740 0.0650 0.0650 8,575 -0.01(-7.14%)
Apr 12, 2024 0.0694 0.0740 0.0677 0.0700 120,000 +0.00(+0.00%)
Apr 11, 2024 0.0610 0.0730 0.0610 0.0700 44,780 +0.02(+40.00%)
Apr 10, 2024 0.0545 0.0545 0.0500 0.0500 345,441 -0.00(-3.10%)
Apr 09, 2024 0.0505 0.0520 0.0505 0.0516 22,000 +0.00(+0.19%)
Apr 08, 2024 0.0515 0.0515 0.0515 0.0515 10,000 +0.01(+28.11%)
Apr 04, 2024 0.0402 0 +0.00(+0.25%)
Apr 01, 2024 0.0401 0 +0.00(+2.04%)
Mar 26, 2024 0.0393 0 -0.00(-10.27%)
Mar 22, 2024 0.0438 0 -0.00(-8.18%)
Mar 21, 2024 0.0402 0.0477 0.0402 0.0477 10,400 +0.02(+47.22%)
Mar 20, 2024 0.0324 0.0324 0.0324 0.0324 150 +0.00(+6.93%)
Mar 19, 2024 0.0333 0.0333 0.0303 0.0303 30,130 -0.00(-11.92%)
Mar 18, 2024 0.0287 0.0344 0.0287 0.0344 9,800 +0.01(+17.41%)
Mar 15, 2024 0.0320 0.0320 0.0289 0.0293 2,200 -0.00(-8.44%)
Mar 12, 2024 0.0320 0 +0.00(+10.73%)
Mar 11, 2024 0.0289 0.0289 0.0289 0.0289 820 -0.00(-14.50%)
Mar 08, 2024 0.0330 0.0338 0.0330 0.0338 10,000 -0.00(-1.74%)
Mar 07, 2024 0.0368 0.0374 0.0344 0.0344 32,717 +0.00(+8.18%)
Mar 06, 2024 0.0318 0.0318 0.0318 0.0318 10,010 -0.00(-3.93%)
Mar 05, 2024 0.0321 0.0331 0.0321 0.0331 2,500 -0.00(-0.30%)
Mar 04, 2024 0.0311 0.0410 0.0311 0.0332 16,039 +0.00(+0.00%)
Mar 01, 2024 0.0332 0.0332 0.0332 0.0332 3,000 +0.00(+8.14%)
Feb 29, 2024 0.0307 0.0307 0.0307 0.0307 2,510 -0.00(-0.32%)
Feb 28, 2024 0.0302 0.0308 0.0295 0.0308 4,400 -0.00(-9.68%)
Feb 27, 2024 0.0341 0.0341 0.0341 0.0341 189 -0.00(-3.67%)
Feb 26, 2024 0.0311 0.0408 0.0311 0.0354 4,055 +0.00(+0.57%)
Feb 23, 2024 0.0381 0.0381 0.0352 0.0352 300 +0.00(+5.07%)
Feb 22, 2024 0.0335 0.0335 0.0335 0.0335 9,000 -0.00(-1.76%)
Feb 21, 2024 0.0326 0.0341 0.0326 0.0341 4,750 +0.00(+7.23%)
Feb 20, 2024 0.0333 0.0333 0.0318 0.0318 11,000 +0.00(+4.95%)
Feb 16, 2024 0.0309 0.0309 0.0303 0.0303 26,000 +0.00(+1.34%)
Feb 15, 2024 0.0329 0.0340 0.0298 0.0299 65,400 -0.00(-8.84%)
Feb 14, 2024 0.0328 0.0328 0.0300 0.0328 342 -0.00(-0.61%)
Feb 13, 2024 0.0330 0.0330 0.0330 0.0330 43,000 +0.00(+0.00%)
Feb 12, 2024 0.0360 0.0388 0.0330 0.0330 34,160 -0.00(-8.33%)
Feb 09, 2024 0.0360 0.0360 0.0360 0.0360 250 +0.00(+0.84%)
Feb 08, 2024 0.0357 0.0357 0.0357 0.0357 2,330 +0.00(+8.18%)
Feb 06, 2024 0.0330 0 -0.01(-17.50%)
Feb 01, 2024 0.0400 0 -0.00(-6.32%)
Jan 31, 2024 0.0485 0.0485 0.0427 0.0427 16,000 -0.01(-12.86%)
Jan 30, 2024 0.0484 0.0500 0.0484 0.0490 47,503 +0.00(+5.15%)
Jan 29, 2024 0.0450 0.0489 0.0450 0.0466 106,000 +0.01(+24.27%)
Jan 26, 2024 0.0410 0.0410 0.0352 0.0375 10,500 +0.00(+4.17%)
Jan 25, 2024 0.0374 0.0374 0.0350 0.0360 28,000 +0.00(+0.84%)
Jan 24, 2024 0.0411 0.0412 0.0310 0.0357 65,500 +0.00(+6.57%)
Jan 23, 2024 0.0356 0.0383 0.0335 0.0335 20,786 -0.00(-10.43%)
Jan 22, 2024 0.0405 0.0410 0.0367 0.0374 179,027 +0.00(+4.18%)
Jan 18, 2024 0.0359 1 -0.01(-25.36%)
Jan 17, 2024 0.0481 0.0481 0.0481 0.0481 8,333 -0.00(-3.80%)
Jan 16, 2024 0.0534 0.0534 0.0500 0.0500 41,359 -0.01(-21.14%)
Jan 11, 2024 0.0634 0 -0.00(-0.31%)
Jan 10, 2024 0.0636 0.0636 0.0636 0.0636 4,000 +0.00(+4.95%)
Jan 08, 2024 0.0606 0 +0.00(+2.36%)
Jan 04, 2024 0.0592 0 -0.00(-4.05%)
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.