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: SECUF )

1.970 UNCHANGED
Streaming Delayed Price Updated: 1:07 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 (%)
May 31, 2022 1.975 1.975 1.900 1.940 19,432 +0.01(+0.52%)
May 27, 2022 1.930 1.930 1.930 1.930 17,150 +0.00(+0.00%)
May 26, 2022 1.960 1.960 1.925 1.930 7,300 +0.00(+0.26%)
May 25, 2022 1.950 1.960 1.925 1.925 4,000 -0.03(-1.79%)
May 24, 2022 1.920 1.960 1.915 1.960 16,700 -0.03(-1.61%)
May 16, 2022 1.992 0 -0.05(-2.35%)
May 13, 2022 2.040 2.040 1.961 2.040 1,100 +0.09(+4.62%)
May 12, 2022 2.000 2.000 1.950 1.950 933 -0.13(-6.25%)
May 11, 2022 2.080 2.080 2.080 2.080 1,233 +0.05(+2.46%)
May 10, 2022 2.030 2.050 2.001 2.030 2,766 -0.04(-1.74%)
May 06, 2022 2.066 0 -0.03(-1.62%)
May 05, 2022 2.108 2.108 2.100 2.100 1,500 -0.05(-2.33%)
May 04, 2022 2.065 2.150 2.062 2.150 4,000 +0.12(+5.89%)
May 03, 2022 2.046 2.050 2.030 2.030 2,000 +0.11(+5.76%)
Apr 29, 2022 1.920 2 -0.20(-9.22%)
Apr 28, 2022 2.150 2.180 2.115 2.115 2,500 -0.00(-0.24%)
Apr 27, 2022 2.155 2.155 2.110 2.120 5,167 -0.06(-2.73%)
Apr 25, 2022 2.179 1 -0.05(-2.26%)
Apr 21, 2022 2.230 0 -0.02(-0.89%)
Apr 20, 2022 2.225 2.250 2.070 2.250 1,666 +0.06(+2.74%)
Apr 19, 2022 2.190 2.190 2.190 2.190 1,096 -0.05(-2.23%)
Apr 18, 2022 2.240 2.240 2.240 2.240 500 +0.03(+1.13%)
Apr 14, 2022 2.230 2.230 2.208 2.215 7,922 -0.03(-1.12%)
Apr 13, 2022 2.215 2.240 2.215 2.240 700 +0.04(+1.59%)
Apr 12, 2022 2.205 2.205 2.205 2.205 487 -0.02(-0.68%)
Apr 11, 2022 2.220 2.220 2.220 2.220 295 -0.03(-1.33%)
Apr 08, 2022 2.240 2.250 2.205 2.250 8,813 +0.02(+1.12%)
Apr 06, 2022 2.225 16 -0.06(-2.84%)
Apr 05, 2022 2.330 2.340 2.280 2.290 15,900 -0.02(-0.87%)
Apr 04, 2022 2.290 2.340 2.290 2.310 10,501 -0.02(-0.65%)
Apr 01, 2022 2.370 2.370 2.315 2.325 3,500 -0.03(-1.48%)
Mar 31, 2022 2.400 2.400 2.360 2.360 1,100 +0.26(+12.57%)
Mar 30, 2022 2.096 2.096 2.096 2.096 2,699 +0.14(+7.24%)
Mar 28, 2022 1.955 0 +0.08(+4.27%)
Mar 25, 2022 1.870 1.960 1.870 1.875 7,488 +0.04(+2.46%)
Mar 23, 2022 1.830 0 -0.02(-1.08%)
Mar 22, 2022 1.850 1.850 1.850 1.850 3,000 +0.03(+1.65%)
Mar 21, 2022 1.860 1.860 1.810 1.820 7,900 +0.00(+0.00%)
Mar 18, 2022 1.850 1.850 1.820 1.820 10,000 -0.04(-2.41%)
Mar 17, 2022 1.865 1.865 1.865 1.865 305 +0.09(+5.37%)
Mar 16, 2022 1.850 1.850 1.770 1.770 1,454 -0.03(-1.94%)
Mar 15, 2022 1.805 1.805 1.805 1.805 1,000 +0.00(+0.28%)
Mar 14, 2022 1.790 1.800 1.790 1.800 3,700 +0.00(+0.00%)
Mar 11, 2022 1.840 1.840 1.793 1.800 15,225 -0.03(-1.64%)
Mar 10, 2022 1.855 1.855 1.830 1.830 22,200 +0.03(+1.67%)
Mar 09, 2022 1.875 1.875 1.800 1.800 10,000 -0.00(-0.28%)
Mar 08, 2022 1.810 1.810 1.800 1.805 1,900 -0.06(-2.96%)
Mar 04, 2022 1.860 0 +0.03(+1.64%)
Mar 01, 2022 1.830 0 -0.05(-2.66%)
Feb 28, 2022 1.855 1.880 1.855 1.880 800 +0.08(+4.73%)
Feb 25, 2022 1.870 1.870 1.795 1.795 1,300 -0.07(-4.01%)
Feb 24, 2022 1.870 1.870 1.870 1.870 688 -0.06(-3.11%)
Feb 23, 2022 1.950 1.950 1.945 1.930 14,333 -0.04(-1.78%)
Feb 22, 2022 2.015 2.015 1.950 1.965 12,900 -0.06(-3.20%)
Feb 18, 2022 2.030 0 +0.03(+1.50%)
Feb 17, 2022 2.010 2.010 2.000 2.000 2,200 -0.05(-2.44%)
Feb 16, 2022 2.010 2.050 1.950 2.050 2,800 +0.01(+0.54%)
Feb 15, 2022 2.083 2.160 2.000 2.039 9,100 -0.06(-2.91%)
Feb 14, 2022 2.125 2.150 2.100 2.100 5,167 -0.03(-1.41%)
Feb 11, 2022 2.170 2.170 2.105 2.130 1,600 -0.04(-2.07%)
Feb 10, 2022 2.110 2.200 2.110 2.175 1,900 -0.04(-2.02%)
Feb 09, 2022 2.290 2.290 2.140 2.220 8,950 -0.07(-2.85%)
Feb 07, 2022 2.285 0 -0.09(-3.61%)
Jan 31, 2022 2.371 17 +0.01(+0.62%)
Jan 26, 2022 2.356 0 -0.02(-1.00%)
Jan 25, 2022 2.360 2.380 2.360 2.380 1,400 +0.00(+0.15%)
Jan 24, 2022 2.376 2.376 2.250 2.376 1,200 +0.03(+1.12%)
Jan 14, 2022 2.350 0 -0.14(-5.62%)
Jan 13, 2022 2.490 2.490 2.490 2.490 6,600 +0.06(+2.26%)
Jan 12, 2022 2.435 2.435 2.435 2.435 1,000 +0.06(+2.74%)
Jan 11, 2022 2.365 2.370 2.365 2.370 2,100 -0.01(-0.42%)
Jan 10, 2022 2.335 2.390 2.280 2.380 24,500 +0.05(+2.15%)
Jan 07, 2022 2.340 2.372 2.330 2.330 10,000 -0.01(-0.56%)
Dec 31, 2021 2.343 2.343 2.343 0 +0.10(+4.60%)
Dec 30, 2021 2.318 2.339 2.240 2.240 5,333 -0.01(-0.44%)
Dec 29, 2021 2.330 2.356 2.234 2.250 10,466 +0.25(+12.50%)
Dec 28, 2021 2.110 2.110 2.000 2.000 4,100 -0.10(-4.76%)
Dec 27, 2021 2.100 2.100 2.100 2.100 200 -0.13(-5.83%)
Dec 20, 2021 2.230 2.230 2.230 0 -0.10(-4.29%)
Dec 17, 2021 2.330 2.380 2.330 2.330 433 -0.02(-0.85%)
Dec 16, 2021 2.384 2.384 2.350 2.350 2,100 +0.10(+4.67%)
Dec 13, 2021 2.245 2.245 2.245 0 -0.10(-4.46%)
Dec 10, 2021 2.350 2.350 2.350 2.350 500 +0.08(+3.41%)
Dec 07, 2021 2.272 2.272 2.272 0 +0.02(+1.00%)
Dec 06, 2021 2.250 2.250 2.250 2.250 166 -0.09(-3.76%)
Dec 03, 2021 2.338 2.338 2.338 2.338 205 -0.04(-1.59%)
Dec 02, 2021 2.376 2.376 2.376 2.376 2,007 -0.12(-4.98%)
Nov 30, 2021 2.500 2.500 2.500 0 +0.14(+5.93%)
Nov 29, 2021 2.340 2.360 2.340 2.360 735 +0.25(+11.85%)
Nov 26, 2021 2.110 2.349 2.110 2.110 1,005 -0.37(-14.92%)
Nov 23, 2021 2.480 2.480 2.480 0 +0.08(+3.26%)
Nov 22, 2021 2.500 2.500 2.402 2.402 1,451 -0.10(-3.93%)
Nov 19, 2021 2.500 2.500 2.500 2.500 200 +0.13(+5.49%)
Nov 18, 2021 2.370 2.370 2.370 2.370 1,334 +0.04(+1.88%)
Nov 15, 2021 2.326 2.326 2.326 0 +0.03(+1.41%)
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.