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: SGD )

5.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Feb 29, 2024 5.400 5.420 5.220 5.280 121,351 -0.07(-1.31%)
Feb 28, 2024 5.450 5.460 5.220 5.350 101,942 -0.14(-2.55%)
Feb 27, 2024 5.400 5.540 5.390 5.490 69,505 +0.02(+0.37%)
Feb 26, 2024 5.550 5.550 5.410 5.470 97,932 -0.02(-0.36%)
Feb 23, 2024 5.480 5.560 5.310 5.490 51,046 +0.04(+0.73%)
Feb 22, 2024 5.510 5.510 5.380 5.450 93,609 -0.01(-0.18%)
Feb 21, 2024 5.670 5.670 5.340 5.460 61,270 -0.12(-2.15%)
Feb 20, 2024 5.400 5.630 5.400 5.580 75,011 +0.25(+4.69%)
Feb 16, 2024 5.330 0 -0.04(-0.74%)
Feb 15, 2024 5.090 5.370 5.090 5.370 33,492 +0.23(+4.47%)
Feb 14, 2024 5.090 5.150 5.060 5.140 26,707 +0.04(+0.78%)
Feb 13, 2024 5.170 5.180 4.950 5.100 95,497 -0.08(-1.54%)
Feb 12, 2024 5.240 5.450 5.180 5.180 50,446 -0.17(-3.18%)
Feb 09, 2024 5.190 5.490 5.170 5.350 83,555 +0.08(+1.52%)
Feb 08, 2024 5.390 5.390 5.200 5.270 26,058 -0.09(-1.68%)
Feb 07, 2024 5.580 5.580 5.340 5.360 24,820 -0.09(-1.65%)
Feb 06, 2024 5.540 5.570 5.380 5.450 42,780 -0.10(-1.80%)
Feb 05, 2024 5.660 5.800 5.500 5.550 26,174 -0.21(-3.65%)
Feb 02, 2024 6.120 6.120 5.680 5.760 43,641 -0.28(-4.64%)
Feb 01, 2024 5.770 6.140 5.700 6.040 134,197 +0.26(+4.50%)
Jan 31, 2024 5.630 5.900 5.520 5.780 102,258 +0.23(+4.14%)
Jan 30, 2024 5.400 5.670 5.400 5.550 86,466 +0.14(+2.59%)
Jan 29, 2024 5.200 5.530 5.090 5.410 235,123 +0.20(+3.84%)
Jan 26, 2024 5.490 5.510 5.200 5.210 209,726 -0.20(-3.70%)
Jan 25, 2024 5.490 5.520 5.410 5.410 84,438 -0.05(-0.92%)
Jan 24, 2024 5.480 5.550 5.410 5.460 153,918 +0.00(+0.00%)
Jan 23, 2024 5.470 5.500 5.360 5.460 40,469 -0.04(-0.73%)
Jan 22, 2024 5.430 5.680 5.400 5.500 72,568 +0.05(+0.92%)
Jan 19, 2024 5.630 5.630 5.420 5.450 29,124 -0.21(-3.71%)
Jan 18, 2024 5.450 5.690 5.350 5.660 91,066 +0.23(+4.24%)
Jan 17, 2024 5.560 5.560 5.360 5.430 76,061 -0.15(-2.69%)
Jan 16, 2024 5.870 5.870 5.500 5.580 87,569 -0.34(-5.74%)
Jan 15, 2024 6.050 6.100 5.900 5.920 85,877 -0.05(-0.84%)
Jan 12, 2024 5.890 5.970 5.730 5.970 43,205 +0.26(+4.55%)
Jan 11, 2024 6.050 6.050 5.670 5.710 115,947 -0.38(-6.24%)
Jan 10, 2024 6.030 6.100 5.850 6.090 100,352 +0.00(+0.00%)
Jan 09, 2024 6.200 6.400 5.940 6.090 204,752 -0.04(-0.65%)
Jan 08, 2024 5.760 6.190 5.730 6.130 340,214 +0.40(+6.98%)
Jan 05, 2024 5.450 5.850 5.400 5.730 228,274 +0.39(+7.30%)
Jan 04, 2024 5.070 5.360 5.010 5.340 209,650 +0.25(+4.91%)
Jan 03, 2024 4.960 5.180 4.900 5.090 174,202 +0.09(+1.80%)
Jan 02, 2024 4.950 5.020 4.840 5.000 71,497 +0.05(+1.01%)
Dec 29, 2023 4.950 0 +0.01(+0.20%)
Dec 28, 2023 4.920 5.090 4.890 4.940 43,320 +0.05(+1.02%)
Dec 27, 2023 5.190 5.250 4.880 4.890 167,141 -0.29(-5.60%)
Dec 22, 2023 5.180 0 +0.08(+1.57%)
Dec 21, 2023 4.970 5.100 4.930 5.100 120,500 +0.13(+2.62%)
Dec 20, 2023 5.000 5.030 4.940 4.970 98,719 -0.01(-0.20%)
Dec 19, 2023 4.910 5.000 4.900 4.980 54,486 +0.08(+1.63%)
Dec 18, 2023 4.840 5.030 4.830 4.900 117,346 +0.08(+1.66%)
Dec 15, 2023 4.730 4.820 4.640 4.820 20,591 +0.07(+1.47%)
Dec 14, 2023 4.800 4.810 4.700 4.750 28,588 -0.04(-0.84%)
Dec 13, 2023 4.600 4.790 4.490 4.790 25,972 +0.24(+5.27%)
Dec 12, 2023 4.850 4.900 4.520 4.550 42,044 -0.32(-6.57%)
Dec 11, 2023 4.840 4.880 4.760 4.870 50,226 -0.04(-0.81%)
Dec 08, 2023 4.780 4.910 4.780 4.910 53,145 +0.01(+0.20%)
Dec 07, 2023 4.770 4.940 4.720 4.900 92,461 +0.23(+4.93%)
Dec 06, 2023 4.980 5.080 4.650 4.670 188,466 -0.11(-2.30%)
Dec 05, 2023 4.960 4.960 4.750 4.780 72,500 -0.18(-3.63%)
Dec 04, 2023 4.750 5.010 4.670 4.960 116,385 +0.19(+3.98%)
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.