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 )

0.4500 -0.0300 (-6.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 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%)
Dec 01, 2023 0.3050 0.3100 0.3000 0.3100 65,620 +0.01(+1.64%)
Nov 30, 2023 0.3300 0.3300 0.3000 0.3050 148,559 -0.03(-7.58%)
Nov 29, 2023 0.2800 0.3400 0.2800 0.3300 759,216 +0.05(+15.79%)
Nov 28, 2023 0.2600 0.3150 0.2500 0.2850 226,064 +0.03(+14.00%)
Nov 27, 2023 0.2400 0.2550 0.2400 0.2500 158,802 +0.01(+4.17%)
Nov 24, 2023 0.2400 0.2400 0.2400 0.2400 31,999 +0.00(+0.00%)
Nov 23, 2023 0.2450 0.2450 0.2400 0.2400 28,860 -0.01(-4.00%)
Nov 22, 2023 0.2500 0.2500 0.2400 0.2500 55,503 +0.01(+2.04%)
Nov 21, 2023 0.2550 0.2650 0.2450 0.2450 120,777 +0.01(+2.08%)
Nov 20, 2023 0.2400 0.2750 0.2400 0.2400 199,986 +0.01(+2.13%)
Nov 17, 2023 0.2200 0.2350 0.2200 0.2350 156,000 +0.01(+6.82%)
Nov 16, 2023 0.2200 0.2250 0.2100 0.2200 33,000 +0.00(+0.00%)
Nov 15, 2023 0.2200 0.2200 0.2200 0.2200 20,475 +0.00(+0.00%)
Nov 14, 2023 0.2200 0.2200 0.2100 0.2200 108,219 -0.01(-2.22%)
Nov 13, 2023 0.2250 0.2250 0.2250 0.2250 19,600 +0.00(+0.00%)
Nov 10, 2023 0.2350 0.2400 0.2250 0.2250 18,339 -0.01(-6.25%)
Nov 09, 2023 0.2400 0.2400 0.2400 0.2400 14,400 +0.00(+0.00%)
Nov 08, 2023 0.2400 0.2450 0.2400 0.2400 73,600 +0.01(+2.13%)
Nov 07, 2023 0.2400 0.2400 0.2350 0.2350 7,600 -0.01(-2.08%)
Nov 06, 2023 0.2300 0.2400 0.2300 0.2400 11,000 +0.01(+6.67%)
Nov 03, 2023 0.2300 0.2350 0.2250 0.2250 11,500 -0.01(-2.17%)
Nov 02, 2023 0.2400 0.2400 0.2300 0.2300 34,153 +0.00(+0.00%)
Nov 01, 2023 0.2300 0.2300 0.2300 0.2300 72,000 +0.00(+0.00%)
Oct 31, 2023 0.2400 0.2400 0.2300 0.2300 158,259 -0.01(-4.17%)
Oct 30, 2023 0.2450 0.2450 0.2400 0.2400 27,562 +0.00(+0.00%)
Oct 27, 2023 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Oct 26, 2023 0.2400 0.2400 0.2400 0.2400 17,871 -0.01(-2.04%)
Oct 25, 2023 0.2200 0.2450 0.2200 0.2450 261,825 +0.02(+11.36%)
Oct 24, 2023 0.2200 0.2200 0.2200 0.2200 233,097 +0.00(+0.00%)
Oct 23, 2023 0.2350 0.2350 0.2150 0.2200 562,992 -0.02(-8.33%)
Oct 20, 2023 0.2400 0.2400 0.2400 0.2400 40,407 +0.00(+0.00%)
Oct 19, 2023 0.2500 0.2500 0.2400 0.2400 22,016 -0.01(-4.00%)
Oct 18, 2023 0.2450 0.2500 0.2450 0.2500 120,312 +0.01(+4.17%)
Oct 17, 2023 0.2450 0.2450 0.2400 0.2400 3,650 -0.01(-2.04%)
Oct 16, 2023 0.2600 0.2600 0.2450 0.2450 71,666 -0.03(-9.26%)
Oct 13, 2023 0.2550 0.2750 0.2550 0.2700 71,765 +0.03(+10.20%)
Oct 12, 2023 0.2450 0.2450 0.2450 0.2450 16,708 +0.01(+2.08%)
Oct 11, 2023 0.2350 0.2450 0.2300 0.2400 77,569 +0.01(+6.67%)
Oct 10, 2023 0.2300 0.2300 0.2250 0.2250 8,500 -0.01(-6.25%)
Oct 06, 2023 0.2400 0 +0.00(+0.00%)
Oct 05, 2023 0.2600 0.2600 0.2300 0.2400 42,152 +0.01(+2.13%)
Oct 04, 2023 0.2500 0.2500 0.2300 0.2350 187,715 +0.00(+0.00%)
Oct 03, 2023 0.2400 0.2400 0.2250 0.2350 224,439 -0.03(-11.32%)
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.