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 )

0.0562 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Dec 30, 2022 0.1735 0.1735 0.1649 0.1649 855 -0.01(-5.45%)
Dec 29, 2022 0.1642 0.1744 0.1531 0.1744 47,150 +0.01(+7.26%)
Dec 28, 2022 0.1600 0.1626 0.1599 0.1626 50,638 +0.01(+3.83%)
Dec 23, 2022 0.1566 0 +0.01(+4.40%)
Dec 22, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 21, 2022 0.1460 0.1602 0.1460 0.1500 54,760 -0.01(-5.42%)
Dec 20, 2022 0.1389 0.1586 0.1389 0.1586 4,150 +0.02(+11.61%)
Dec 19, 2022 0.1670 0.1670 0.1421 0.1421 17,040 -0.01(-5.77%)
Dec 16, 2022 0.1490 0.1508 0.1490 0.1508 30,355 +0.01(+3.79%)
Dec 15, 2022 0.1450 0.1476 0.1438 0.1453 9,425 +0.00(+0.14%)
Dec 14, 2022 0.1426 0.1451 0.1426 0.1451 1,100 +0.00(+1.11%)
Dec 13, 2022 0.1435 0.1446 0.1435 0.1435 43,800 -0.00(-0.14%)
Dec 12, 2022 0.1450 0.1450 0.1430 0.1437 11,350 +0.00(+1.84%)
Dec 09, 2022 0.1500 0.1500 0.1411 0.1411 7,440 -0.01(-4.53%)
Dec 08, 2022 0.1475 0.1531 0.1431 0.1478 13,963 -0.00(-1.47%)
Dec 07, 2022 0.1461 0.1522 0.1461 0.1500 50,354 +0.01(+8.70%)
Dec 06, 2022 0.1403 0.1407 0.1376 0.1380 59,800 -0.01(-3.70%)
Dec 05, 2022 0.1480 0.1484 0.1433 0.1433 50,000 -0.01(-4.47%)
Dec 02, 2022 0.1392 0.1500 0.1392 0.1500 75,690 +0.00(+1.35%)
Dec 01, 2022 0.1660 0.1660 0.1480 0.1480 490,186 -0.03(-15.48%)
Nov 30, 2022 0.1700 0.1800 0.1662 0.1751 313,715 +0.01(+5.48%)
Nov 29, 2022 0.1677 0.1677 0.1660 0.1660 8,230 +0.00(+2.15%)
Nov 28, 2022 0.1699 0.1699 0.1594 0.1625 2,870 -0.02(-11.59%)
Nov 25, 2022 0.1838 0.1838 0.1838 0.1838 200 +0.01(+6.49%)
Nov 23, 2022 0.1726 0.1726 0.1700 0.1726 18,000 -0.01(-4.11%)
Nov 22, 2022 0.1800 0.1812 0.1746 0.1800 112,878 +0.00(+0.56%)
Nov 21, 2022 0.1736 0.1794 0.1736 0.1790 80,200 +0.00(+1.47%)
Nov 18, 2022 0.1755 0.1800 0.1704 0.1764 69,150 -0.00(-2.54%)
Nov 17, 2022 0.1769 0.1810 0.1769 0.1810 54,265 +0.00(+0.39%)
Nov 16, 2022 0.1704 0.1803 0.1702 0.1803 63,820 +0.00(+0.17%)
Nov 15, 2022 0.1702 0.1928 0.1702 0.1800 13,800 -0.00(-0.83%)
Nov 14, 2022 0.1880 0.1880 0.1766 0.1815 37,150 -0.00(-1.04%)
Nov 11, 2022 0.1767 0.1834 0.1767 0.1834 23,300 +0.01(+3.32%)
Nov 10, 2022 0.1775 0.1777 0.1775 0.1775 2,710 +0.00(+0.57%)
Nov 09, 2022 0.1762 0.1765 0.1762 0.1765 960 -0.00(-0.95%)
Nov 08, 2022 0.1782 0.1782 0.1782 0.1782 10,000 +0.01(+4.09%)
Nov 07, 2022 0.1617 0.1712 0.1541 0.1712 36,900 +0.01(+6.01%)
Nov 04, 2022 0.1747 0.1747 0.1615 0.1615 21,500 -0.01(-5.67%)
Nov 03, 2022 0.1780 0.1780 0.1698 0.1712 27,600 -0.00(-0.17%)
Nov 02, 2022 0.1715 0.1715 0.1715 0.1715 479 -0.00(-1.27%)
Nov 01, 2022 0.1907 0.1907 0.1737 0.1737 45,100 -0.01(-3.12%)
Oct 31, 2022 0.1793 0.1793 0.1793 0.1793 6,101 +0.00(+0.84%)
Oct 28, 2022 0.1768 0.1820 0.1768 0.1778 17,526 -0.00(-1.22%)
Oct 27, 2022 0.1800 0.1800 0.1800 0.1800 270 +0.00(+0.84%)
Oct 26, 2022 0.1800 0.1823 0.1785 0.1785 1,329 -0.01(-3.88%)
Oct 25, 2022 0.1857 0.1857 0.1857 0.1857 10,000 -0.00(-2.26%)
Oct 24, 2022 0.1935 0.1979 0.1827 0.1900 26,161 -0.01(-2.56%)
Oct 21, 2022 0.1900 0.1950 0.1900 0.1950 50,100 -0.01(-2.55%)
Oct 20, 2022 0.2001 0.2001 0.2001 0.2001 5,000 +0.01(+4.11%)
Oct 18, 2022 0.1922 0 -0.00(-1.84%)
Oct 17, 2022 0.1958 0.1958 0.1958 0.1958 3,750 -0.01(-3.55%)
Oct 14, 2022 0.2000 0.2030 0.2000 0.2030 800 -0.01(-3.20%)
Oct 13, 2022 0.2050 0.2112 0.2050 0.2097 32,210 +0.02(+8.15%)
Oct 12, 2022 0.1951 0.2080 0.1939 0.1939 8,466 -0.02(-10.06%)
Oct 11, 2022 0.2136 0.2156 0.2136 0.2156 5,100 -0.00(-0.19%)
Oct 10, 2022 0.2160 0.2160 0.2160 0.2160 1,200 -0.00(-0.46%)
Oct 07, 2022 0.2150 0.2200 0.2150 0.2170 3,400 +0.00(+1.83%)
Oct 06, 2022 0.2096 0.2200 0.2096 0.2131 9,590 +0.01(+5.65%)
Oct 05, 2022 0.2207 0.2207 0.2017 0.2017 30,000 -0.01(-5.04%)
Oct 04, 2022 0.2124 0.2124 0.2124 0.2124 1,600 +0.00(+0.38%)
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.