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: CERT )

0.2000 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 7, 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 (%)
Mar 28, 2024 0.2200 0 +0.01(+2.33%)
Mar 27, 2024 0.2000 0.2150 0.1900 0.2150 215,679 +0.01(+7.50%)
Mar 26, 2024 0.1950 0.2150 0.1900 0.2000 96,000 +0.01(+2.56%)
Mar 25, 2024 0.2000 0.2000 0.1900 0.1950 94,554 -0.01(-2.50%)
Mar 22, 2024 0.2150 0.2150 0.1950 0.2000 129,000 -0.00(-2.44%)
Mar 21, 2024 0.1750 0.2100 0.1750 0.2050 486,148 +0.03(+17.14%)
Mar 20, 2024 0.1550 0.1750 0.1550 0.1750 189,800 +0.01(+9.37%)
Mar 19, 2024 0.1600 0.1600 0.1600 0.1600 10,188 -0.01(-3.03%)
Mar 18, 2024 0.1600 0.1650 0.1500 0.1650 116,050 -0.01(-2.94%)
Mar 15, 2024 0.1700 0.1700 0.1600 0.1700 195,265 +0.00(+0.00%)
Mar 14, 2024 0.1900 0.1900 0.1700 0.1700 145,895 -0.01(-8.11%)
Mar 13, 2024 0.1950 0.1950 0.1850 0.1850 94,986 -0.01(-5.13%)
Mar 12, 2024 0.2000 0.2050 0.1950 0.1950 349,803 +0.00(+0.00%)
Mar 11, 2024 0.1900 0.1950 0.1850 0.1950 120,740 +0.01(+5.41%)
Mar 08, 2024 0.1850 0.1900 0.1800 0.1850 152,200 +0.01(+2.78%)
Mar 07, 2024 0.1750 0.1850 0.1650 0.1800 140,799 +0.01(+9.09%)
Mar 06, 2024 0.2000 0.2100 0.1600 0.1650 754,568 -0.02(-13.16%)
Mar 05, 2024 0.2800 0.2900 0.1850 0.1900 1,080,279 -0.07(-26.92%)
Mar 04, 2024 0.2700 0.2700 0.2500 0.2600 27,553 -0.01(-3.70%)
Mar 01, 2024 0.2700 0.2700 0.2050 0.2700 274,630 -0.01(-1.82%)
Feb 29, 2024 0.2250 0.2750 0.2000 0.2750 157,738 +0.04(+14.58%)
Feb 28, 2024 0.1650 0.2400 0.1600 0.2400 176,283 +0.08(+50.00%)
Feb 27, 2024 0.1800 0.1900 0.1550 0.1600 124,820 -0.01(-5.88%)
Feb 26, 2024 0.2200 0.2200 0.1600 0.1700 366,762 -0.05(-22.73%)
Feb 23, 2024 0.2300 0.2300 0.2200 0.2200 532,425 +0.00(+0.00%)
Feb 22, 2024 0.2350 0.2430 0.2200 0.2200 661,518 -0.04(-15.38%)
Feb 21, 2024 0.2800 0.2800 0.2400 0.2600 135,465 -0.02(-7.14%)
Feb 20, 2024 0.2800 0.2800 0.2750 0.2800 36,945 +0.01(+3.70%)
Feb 16, 2024 0.2700 0 -0.01(-3.57%)
Feb 15, 2024 0.2850 0.2850 0.2700 0.2800 69,555 -0.00(-1.75%)
Feb 14, 2024 0.2900 0.2950 0.2850 0.2850 161,500 -0.01(-1.72%)
Feb 13, 2024 0.2950 0.3050 0.2750 0.2900 188,726 -0.01(-1.69%)
Feb 12, 2024 0.2750 0.2950 0.2700 0.2950 75,377 +0.02(+9.26%)
Feb 09, 2024 0.2550 0.2700 0.2550 0.2700 49,800 +0.02(+5.88%)
Feb 08, 2024 0.2850 0.2850 0.2500 0.2550 480,586 -0.05(-16.39%)
Feb 07, 2024 0.3150 0.3200 0.2900 0.3050 256,309 -0.03(-8.96%)
Feb 06, 2024 0.3400 0.3500 0.3200 0.3350 92,400 +0.01(+1.52%)
Feb 05, 2024 0.3500 0.3500 0.3050 0.3300 271,529 -0.03(-8.33%)
Feb 02, 2024 0.3650 0.3650 0.3300 0.3600 340,010 +0.01(+1.41%)
Feb 01, 2024 0.3650 0.3750 0.3400 0.3550 629,249 -0.01(-2.74%)
Jan 31, 2024 0.4150 0.4150 0.3650 0.3650 723,286 -0.07(-15.12%)
Jan 30, 2024 0.4400 0.4400 0.4250 0.4300 170,739 -0.01(-2.27%)
Jan 29, 2024 0.4600 0.4700 0.4400 0.4400 521,766 -0.03(-5.38%)
Jan 26, 2024 0.4800 0.4800 0.4550 0.4650 169,710 -0.02(-4.12%)
Jan 25, 2024 0.4800 0.4900 0.4700 0.4850 191,416 -0.02(-3.00%)
Jan 24, 2024 0.4950 0.5000 0.4800 0.5000 135,545 +0.01(+2.04%)
Jan 23, 2024 0.5100 0.5100 0.4900 0.4900 92,751 -0.02(-3.92%)
Jan 22, 2024 0.5000 0.5100 0.5000 0.5100 42,404 +0.00(+0.00%)
Jan 19, 2024 0.5300 0.5300 0.5100 0.5100 53,100 -0.02(-3.77%)
Jan 18, 2024 0.5300 0.5500 0.5100 0.5300 89,243 +0.00(+0.00%)
Jan 17, 2024 0.5400 0.5400 0.5100 0.5300 123,704 -0.02(-3.64%)
Jan 16, 2024 0.5600 0.5600 0.5300 0.5500 180,000 -0.01(-1.79%)
Jan 15, 2024 0.5500 0.5600 0.5400 0.5600 93,108 +0.00(+0.00%)
Jan 12, 2024 0.5200 0.5700 0.5200 0.5600 84,750 +0.02(+3.70%)
Jan 11, 2024 0.5400 0.5400 0.5300 0.5400 31,050 +0.00(+0.00%)
Jan 10, 2024 0.5700 0.5700 0.5400 0.5400 118,608 -0.04(-6.90%)
Jan 09, 2024 0.5800 0.5800 0.5500 0.5800 36,924 +0.00(+0.00%)
Jan 08, 2024 0.5800 0.5900 0.5800 0.5800 58,082 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.5800 0.5700 0.5800 117,274 +0.00(+0.00%)
Jan 04, 2024 0.5900 0.5900 0.5800 0.5800 51,621 -0.01(-1.69%)
Jan 03, 2024 0.6000 0.6000 0.5900 0.5900 3,500 -0.01(-1.67%)
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.