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: SECUF )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 3:56 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 1.980 1.980 1.980 1.980 224 +0.02(+1.02%)
May 24, 2024 1.960 21 +0.02(+1.03%)
May 23, 2024 1.940 1.960 1.910 1.940 6,029 -0.01(-0.51%)
May 22, 2024 1.970 1.980 1.880 1.950 35,711 +0.04(+2.23%)
May 21, 2024 1.950 1.980 1.900 1.907 25,110 -0.00(-0.13%)
May 20, 2024 1.860 1.910 1.860 1.910 1,250 -0.03(-1.55%)
May 17, 2024 1.940 1.950 1.940 1.940 2,500 +0.02(+1.31%)
May 16, 2024 1.915 1.915 1.915 1.915 1,030 +0.02(+0.79%)
May 13, 2024 1.900 0 +0.01(+0.80%)
May 06, 2024 1.885 0 -0.01(-0.76%)
May 03, 2024 1.899 1.899 1.899 1.899 1,000 +0.01(+0.50%)
May 02, 2024 1.890 1.890 1.890 1.890 101 +0.03(+1.61%)
Apr 30, 2024 1.860 0 -0.03(-1.58%)
Apr 29, 2024 1.910 1.920 1.890 1.890 2,003 +0.03(+1.61%)
Apr 26, 2024 1.860 1.860 1.860 1.860 120 +0.01(+0.54%)
Apr 23, 2024 1.850 0 -0.01(-0.54%)
Apr 22, 2024 1.850 1.860 1.831 1.860 2,600 -0.03(-1.59%)
Apr 19, 2024 1.830 1.890 1.830 1.890 1,217 +0.03(+1.61%)
Apr 18, 2024 1.860 1.860 1.860 1.860 400 +0.00(+0.00%)
Apr 17, 2024 1.860 1.875 1.812 1.860 17,600 +0.06(+3.33%)
Apr 16, 2024 1.845 1.845 1.780 1.800 6,500 -0.04(-2.44%)
Apr 15, 2024 1.860 1.900 1.845 1.845 3,200 +0.04(+2.49%)
Apr 11, 2024 1.800 500 +0.02(+1.13%)
Apr 10, 2024 1.790 1.850 1.780 1.780 6,966 -0.04(-2.20%)
Apr 09, 2024 1.870 1.870 1.820 1.820 1,000 -0.06(-3.19%)
Apr 08, 2024 1.860 1.880 1.860 1.880 1,000 +0.04(+2.45%)
Apr 05, 2024 1.800 1.835 1.800 1.835 600 +0.04(+2.51%)
Apr 04, 2024 1.790 1.790 1.790 1.790 1,010 -0.02(-1.10%)
Mar 25, 2024 1.810 0 -0.00(-0.28%)
Mar 21, 2024 1.815 0 +0.01(+0.55%)
Mar 20, 2024 1.780 1.805 1.780 1.805 500 -0.03(-1.37%)
Mar 19, 2024 1.865 1.865 1.830 1.830 600 -0.02(-1.08%)
Mar 18, 2024 1.810 1.850 1.810 1.850 700 +0.00(+0.00%)
Mar 14, 2024 1.850 0 -0.06(-3.14%)
Mar 13, 2024 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
Mar 12, 2024 1.940 1.940 1.800 1.940 1,100 +0.12(+6.34%)
Mar 11, 2024 1.790 1.858 1.790 1.824 600 -0.02(-0.85%)
Mar 08, 2024 1.840 1.840 1.840 1.840 501 -0.10(-5.15%)
Mar 07, 2024 1.940 1.940 1.940 1.940 502 +0.09(+4.86%)
Mar 06, 2024 1.830 1.885 1.830 1.850 30,101 -0.09(-4.64%)
Mar 05, 2024 1.940 1.940 1.920 1.940 1,000 +0.05(+2.92%)
Mar 04, 2024 1.880 1.940 1.880 1.885 2,300 -0.04(-2.33%)
Mar 01, 2024 1.920 1.970 1.920 1.930 6,300 +0.05(+2.48%)
Feb 29, 2024 1.910 1.920 1.880 1.883 2,800 -0.05(-2.42%)
Feb 28, 2024 1.900 1.930 1.880 1.930 800 +0.04(+1.95%)
Feb 27, 2024 2.000 2.000 1.893 1.893 1,625 -0.06(-2.92%)
Feb 26, 2024 1.935 1.950 1.910 1.950 1,400 +0.01(+0.78%)
Feb 23, 2024 1.927 1.935 1.927 1.935 1,000 -0.01(-0.51%)
Feb 21, 2024 1.945 0 +0.02(+0.83%)
Feb 20, 2024 1.913 1.929 1.913 1.929 1,006 -0.08(-3.98%)
Feb 16, 2024 2.009 2.009 2.009 2.009 500 +0.02(+0.95%)
Feb 15, 2024 1.990 1.990 1.990 1.990 500 +0.03(+1.53%)
Feb 14, 2024 1.960 1.960 1.960 1.960 1,300 -0.01(-0.32%)
Feb 13, 2024 1.983 1.985 1.966 1.966 900 -0.01(-0.60%)
Feb 12, 2024 1.980 1.980 1.978 1.978 650 +0.01(+0.41%)
Feb 09, 2024 1.970 1.985 1.970 1.970 2,500 +0.00(+0.00%)
Feb 08, 2024 1.969 1.970 1.969 1.970 1,000 +0.01(+0.56%)
Feb 07, 2024 1.965 1.965 1.959 1.959 700 +0.01(+0.46%)
Feb 06, 2024 1.940 1.950 1.940 1.950 1,000 +0.01(+0.52%)
Feb 05, 2024 1.940 1.940 1.940 1.940 500 +0.00(+0.15%)
Feb 02, 2024 1.990 2.010 1.930 1.937 12,666 -0.05(-2.66%)
Feb 01, 2024 1.990 2.005 1.990 1.990 1,500 +0.01(+0.51%)
Jan 31, 2024 2.012 2.012 1.980 1.980 9,150 +0.03(+1.53%)
Jan 30, 2024 1.952 1.952 1.950 1.950 1,250 +0.01(+0.37%)
Jan 29, 2024 1.940 1.980 1.940 1.943 2,000 +0.01(+0.67%)
Jan 26, 2024 1.960 1.960 1.930 1.930 1,000 -0.04(-2.03%)
Jan 25, 2024 2.040 2.040 1.970 1.970 300 -0.05(-2.72%)
Jan 24, 2024 2.035 2.035 1.990 2.025 5,100 +0.04(+2.27%)
Jan 23, 2024 1.980 2.030 1.980 1.980 900 -0.04(-2.22%)
Jan 22, 2024 2.040 2.075 1.990 2.025 4,000 +0.03(+1.76%)
Jan 19, 2024 2.040 2.040 1.990 1.990 3,320 -0.05(-2.45%)
Jan 18, 2024 2.045 2.045 2.040 2.040 600 +0.08(+3.85%)
Jan 17, 2024 1.970 2.020 1.964 1.964 1,200 -0.09(-4.41%)
Jan 16, 2024 2.030 2.055 1.970 2.055 2,166 +0.08(+4.31%)
Jan 12, 2024 1.950 1.995 1.930 1.970 6,500 +0.01(+0.62%)
Jan 11, 2024 1.980 1.980 1.958 1.958 3,000 -0.00(-0.10%)
Jan 10, 2024 1.960 1.960 1.920 1.960 1,100 -0.02(-0.78%)
Jan 09, 2024 1.960 2.008 1.960 1.976 1,100 -0.02(-1.22%)
Jan 08, 2024 2.047 2.100 2.000 2.000 11,500 -0.05(-2.44%)
Jan 05, 2024 2.050 2.050 2.050 2.050 100 -0.02(-0.97%)
Jan 04, 2024 2.085 2.085 2.070 2.070 2,600 -0.03(-1.42%)
Jan 03, 2024 2.070 2.107 2.030 2.100 37,250 +0.05(+2.53%)
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.