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 )

5.590 -0.310 (-5.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Apr 30, 2024 5.830 5.830 5.620 5.730 31,469 -0.18(-3.05%)
Apr 29, 2024 5.660 5.910 5.610 5.910 116,889 +0.28(+4.97%)
Apr 26, 2024 5.700 5.700 5.530 5.630 64,206 -0.07(-1.23%)
Apr 25, 2024 5.400 5.700 5.340 5.700 115,289 +0.34(+6.34%)
Apr 24, 2024 5.210 5.390 5.180 5.360 63,881 +0.15(+2.88%)
Apr 23, 2024 5.280 5.300 5.210 5.210 72,988 -0.08(-1.51%)
Apr 22, 2024 5.390 5.410 5.270 5.290 113,596 -0.13(-2.40%)
Apr 19, 2024 5.420 5.500 5.370 5.420 86,808 -0.02(-0.37%)
Apr 18, 2024 5.450 5.480 5.410 5.440 45,999 -0.01(-0.18%)
Apr 17, 2024 5.420 5.530 5.390 5.450 43,874 +0.03(+0.55%)
Apr 16, 2024 5.410 5.480 5.350 5.420 81,863 -0.05(-0.91%)
Apr 15, 2024 5.600 5.600 5.380 5.470 135,818 -0.10(-1.80%)
Apr 12, 2024 5.720 5.740 5.470 5.570 227,974 -0.07(-1.24%)
Apr 11, 2024 5.680 5.680 5.500 5.640 41,940 +0.15(+2.73%)
Apr 10, 2024 5.540 5.610 5.450 5.490 101,422 -0.07(-1.26%)
Apr 09, 2024 5.680 5.680 5.550 5.560 25,534 +0.02(+0.36%)
Apr 08, 2024 5.810 5.810 5.500 5.540 163,153 -0.14(-2.46%)
Apr 05, 2024 5.810 5.810 5.640 5.680 82,103 -0.02(-0.35%)
Apr 04, 2024 5.890 5.890 5.700 5.700 42,387 -0.17(-2.90%)
Apr 03, 2024 5.980 6.050 5.820 5.870 94,300 -0.10(-1.68%)
Apr 02, 2024 5.950 5.990 5.830 5.970 26,002 +0.07(+1.19%)
Apr 01, 2024 5.920 6.000 5.890 5.900 39,274 -0.13(-2.16%)
Mar 28, 2024 6.030 0 +0.19(+3.25%)
Mar 27, 2024 5.640 5.860 5.600 5.840 30,495 +0.11(+1.92%)
Mar 26, 2024 5.710 5.730 5.570 5.730 38,626 +0.00(+0.00%)
Mar 25, 2024 5.820 5.820 5.630 5.730 36,473 +0.00(+0.00%)
Mar 22, 2024 5.800 5.840 5.730 5.730 21,498 -0.17(-2.88%)
Mar 21, 2024 5.920 6.140 5.780 5.900 73,798 -0.17(-2.80%)
Mar 20, 2024 5.750 6.070 5.720 6.070 157,903 +0.27(+4.66%)
Mar 19, 2024 5.380 5.800 5.380 5.800 64,943 +0.40(+7.41%)
Mar 18, 2024 5.580 5.580 5.350 5.400 51,984 -0.11(-2.00%)
Mar 15, 2024 5.570 5.570 5.450 5.510 24,904 -0.04(-0.72%)
Mar 14, 2024 5.410 5.560 5.410 5.550 34,755 +0.05(+0.91%)
Mar 13, 2024 5.380 5.550 5.380 5.500 36,671 +0.05(+0.92%)
Mar 12, 2024 5.550 5.570 5.400 5.450 49,808 -0.19(-3.37%)
Mar 11, 2024 5.800 5.830 5.540 5.640 76,459 -0.16(-2.76%)
Mar 08, 2024 5.680 5.900 5.640 5.800 139,911 +0.02(+0.35%)
Mar 07, 2024 5.870 5.900 5.620 5.780 102,096 +0.03(+0.52%)
Mar 06, 2024 5.750 5.780 5.570 5.750 34,082 +0.04(+0.70%)
Mar 05, 2024 5.900 5.900 5.610 5.710 60,117 -0.12(-2.06%)
Mar 04, 2024 5.500 5.850 5.500 5.830 69,621 +0.38(+6.97%)
Mar 01, 2024 5.370 5.490 5.300 5.450 104,540 +0.17(+3.22%)
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%)
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.