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 30, 2023 2.140 0 -0.03(-1.38%)
May 26, 2023 2.170 2.170 2.170 2.170 5,200 +0.00(+0.00%)
May 25, 2023 2.180 2.180 2.170 2.170 6,700 -0.01(-0.46%)
May 24, 2023 2.180 2.180 2.180 2.180 3,500 -0.01(-0.46%)
May 23, 2023 2.190 2.190 2.190 2.190 10,000 +0.00(+0.00%)
May 22, 2023 2.190 2.190 2.190 2.190 100 +0.04(+2.10%)
May 19, 2023 2.110 2.145 2.100 2.145 1,833 +0.04(+1.66%)
May 18, 2023 2.150 2.150 2.110 2.110 21,900 -0.03(-1.40%)
May 12, 2023 2.140 0 -0.01(-0.47%)
May 11, 2023 2.150 2.150 2.150 2.150 3,003 -0.01(-0.46%)
May 10, 2023 2.160 2.170 2.160 2.160 2,100 +0.04(+1.65%)
May 09, 2023 2.160 2.170 2.110 2.125 4,700 -0.09(-4.27%)
May 08, 2023 2.230 2.230 2.219 2.220 6,000 +0.04(+1.90%)
May 05, 2023 2.200 2.210 2.150 2.179 10,500 -0.00(-0.07%)
May 04, 2023 2.190 2.200 2.110 2.180 9,875 -0.01(-0.46%)
May 03, 2023 2.180 2.190 2.180 2.190 8,133 -0.00(-0.01%)
May 02, 2023 2.190 2.190 2.180 2.190 4,200 -0.01(-0.44%)
May 01, 2023 2.200 2.200 2.200 2.200 3,000 +0.06(+2.80%)
Apr 27, 2023 2.140 2 -0.08(-3.60%)
Apr 26, 2023 2.200 2.220 2.200 2.220 2,000 +0.03(+1.56%)
Apr 25, 2023 2.250 2.250 2.186 2.186 8,675 -0.04(-1.80%)
Apr 24, 2023 2.245 2.245 2.226 2.226 2,500 -0.06(-2.79%)
Apr 21, 2023 2.290 2.290 2.290 2.290 400 +0.04(+1.83%)
Apr 20, 2023 2.270 2.270 2.237 2.249 10,000 +0.04(+1.76%)
Apr 19, 2023 2.215 2.215 2.210 2.210 1,100 +0.01(+0.45%)
Apr 18, 2023 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Apr 17, 2023 2.207 2.210 2.190 2.210 9,009 -0.03(-1.34%)
Apr 14, 2023 2.230 2.250 2.225 2.240 4,790 -0.01(-0.62%)
Apr 13, 2023 2.250 2.260 2.250 2.254 3,000 +0.02(+1.08%)
Apr 12, 2023 2.248 2.250 2.230 2.230 2,100 +0.00(+0.00%)
Apr 11, 2023 2.230 2.230 2.230 2.230 210 +0.01(+0.45%)
Apr 10, 2023 2.244 2.244 2.220 2.220 1,800 -0.02(-1.03%)
Apr 05, 2023 2.243 500 -0.03(-1.19%)
Apr 03, 2023 2.270 200 +0.01(+0.44%)
Mar 30, 2023 2.260 0 +0.06(+2.73%)
Mar 29, 2023 2.205 2.280 2.200 2.200 2,600 -0.03(-1.35%)
Mar 28, 2023 2.230 2.230 2.230 2.230 500 +0.01(+0.45%)
Mar 27, 2023 2.220 2.220 2.220 2.220 1,500 +0.04(+1.60%)
Mar 24, 2023 2.190 2.190 2.185 2.185 5,966 -0.00(-0.23%)
Mar 23, 2023 2.210 2.210 2.185 2.190 4,300 -0.01(-0.45%)
Mar 21, 2023 2.200 0 -0.01(-0.45%)
Mar 20, 2023 2.175 2.210 2.175 2.210 7,900 +0.03(+1.38%)
Mar 16, 2023 2.180 0 +0.05(+2.35%)
Mar 15, 2023 2.135 2.180 2.100 2.130 9,410 -0.01(-0.47%)
Mar 14, 2023 2.200 2.200 2.140 2.140 12,300 -0.09(-4.04%)
Mar 13, 2023 2.210 2.230 2.185 2.230 16,100 +0.07(+3.24%)
Mar 10, 2023 2.130 2.180 2.130 2.160 12,000 -0.07(-3.14%)
Mar 09, 2023 2.178 2.230 2.178 2.230 35,100 +0.03(+1.27%)
Mar 01, 2023 2.202 1 -0.03(-1.26%)
Feb 24, 2023 2.230 0 -0.01(-0.45%)
Feb 23, 2023 2.230 2.270 2.215 2.240 9,501 +0.03(+1.36%)
Feb 22, 2023 2.175 2.210 2.175 2.210 1,100 +0.06(+2.55%)
Feb 21, 2023 2.190 2.190 2.155 2.155 1,100 -0.05(-2.05%)
Feb 17, 2023 2.220 2.220 2.170 2.200 40,949 +0.02(+0.92%)
Feb 15, 2023 2.180 0 +0.00(+0.00%)
Feb 14, 2023 2.230 2.230 2.180 2.180 6,165 -0.05(-2.24%)
Feb 13, 2023 2.230 2.230 2.230 2.230 200 +0.03(+1.36%)
Feb 08, 2023 2.200 0 -0.06(-2.65%)
Feb 07, 2023 2.260 2.260 2.260 2.260 100 -0.01(-0.23%)
Feb 06, 2023 2.270 2.270 2.265 2.265 21,000 +0.01(+0.46%)
Feb 03, 2023 2.290 2.290 2.255 2.255 4,363 +0.01(+0.62%)
Feb 02, 2023 2.241 2.241 2.241 2.241 1,000 +0.06(+2.80%)
Jan 31, 2023 2.180 0 +0.02(+0.93%)
Jan 30, 2023 2.085 2.160 2.070 2.160 9,460 +0.10(+5.11%)
Jan 27, 2023 2.014 2.055 2.014 2.055 3,266 +0.01(+0.49%)
Jan 25, 2023 2.045 0 -0.04(-1.68%)
Jan 23, 2023 2.080 0 +0.01(+0.48%)
Jan 20, 2023 2.060 2.070 2.030 2.070 4,400 +0.02(+0.98%)
Jan 19, 2023 2.010 2.050 2.010 2.050 25,840 +0.03(+1.74%)
Jan 18, 2023 2.020 2.060 2.010 2.015 12,000 -0.00(-0.25%)
Jan 17, 2023 2.055 2.060 2.010 2.020 16,450 -0.03(-1.46%)
Jan 13, 2023 2.025 2.050 2.010 2.050 5,100 +0.02(+0.99%)
Jan 11, 2023 2.030 1 +0.00(+0.00%)
Jan 10, 2023 2.050 2.050 2.030 2.030 1,350 +0.00(+0.00%)
Jan 09, 2023 2.030 2.030 2.022 2.030 6,100 +0.00(+0.00%)
Jan 06, 2023 2.020 2.030 2.020 2.030 4,899 +0.01(+0.50%)
Jan 05, 2023 1.990 2.020 1.990 2.020 1,000 -0.03(-1.46%)
Dec 27, 2022 2.050 0 +0.06(+3.02%)
Dec 23, 2022 2.010 2.010 1.990 1.990 1,400 +0.01(+0.51%)
Dec 22, 2022 2.000 2.000 1.980 1.980 11,200 +0.02(+1.02%)
Dec 20, 2022 1.960 0 -0.01(-0.25%)
Dec 19, 2022 1.975 1.975 1.900 1.965 6,800 +0.02(+0.77%)
Dec 16, 2022 1.960 1.970 1.915 1.950 16,000 -0.26(-11.76%)
Dec 05, 2022 2.210 0 +0.12(+6.00%)
Dec 02, 2022 2.105 2.105 2.060 2.085 16,804 -0.08(-3.92%)
Dec 01, 2022 2.170 2.170 2.170 2.170 1,823 +0.10(+5.08%)
Nov 30, 2022 2.090 2.090 2.030 2.065 12,125 -0.14(-6.14%)
Nov 25, 2022 2.200 0 -0.05(-2.42%)
Nov 22, 2022 2.255 50 +0.01(+0.65%)
Nov 16, 2022 2.240 90 +0.04(+1.82%)
Nov 15, 2022 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Nov 14, 2022 2.200 2.200 2.200 2.200 2,333 +0.01(+0.46%)
Nov 10, 2022 2.190 0 +0.00(+0.23%)
Nov 09, 2022 2.190 2.190 2.185 2.185 2,200 +0.01(+0.69%)
Nov 08, 2022 2.170 2.170 2.170 2.170 1,100 +0.00(+0.00%)
Nov 04, 2022 2.170 0 -0.08(-3.56%)
Nov 01, 2022 2.250 0 +0.18(+8.70%)
Oct 26, 2022 2.070 0 -0.05(-2.36%)
Oct 13, 2022 2.120 0 +0.02(+0.95%)
Oct 12, 2022 2.163 2.163 2.080 2.100 5,936 -0.14(-6.25%)
Oct 11, 2022 2.180 2.240 2.115 2.240 47,300 +0.04(+1.82%)
Oct 07, 2022 2.200 0 -0.02(-0.90%)
Oct 05, 2022 2.220 0 -0.01(-0.45%)
Oct 04, 2022 2.220 2.230 2.220 2.230 2,500 +0.02(+0.90%)
Oct 03, 2022 2.210 2.210 2.210 2.210 1,000 -0.02(-0.90%)
Sep 30, 2022 2.230 2.230 2.230 2.230 5,000 +0.02(+1.13%)
Sep 29, 2022 2.200 2.240 2.200 2.205 5,100 +0.06(+2.56%)
Sep 28, 2022 2.145 2.150 2.140 2.150 5,300 +0.00(+0.00%)
Sep 27, 2022 2.220 2.230 2.150 2.150 10,400 -0.07(-3.15%)
Sep 26, 2022 2.190 2.230 2.170 2.220 10,200 -0.02(-0.89%)
Sep 23, 2022 2.210 2.250 2.190 2.240 17,833 +0.01(+0.45%)
Sep 22, 2022 2.230 2.230 2.230 2.230 1,055 -0.01(-0.39%)
Sep 21, 2022 2.310 2.310 2.239 2.239 1,100 -0.04(-1.81%)
Sep 20, 2022 2.270 2.290 2.220 2.280 14,500 -0.01(-0.44%)
Sep 16, 2022 2.290 0 +0.01(+0.44%)
Sep 14, 2022 2.280 0 -0.09(-3.80%)
Sep 13, 2022 2.370 2.370 2.345 2.370 5,400 -0.00(-0.21%)
Sep 12, 2022 2.420 2.420 2.363 2.375 5,233 +0.03(+1.28%)
Sep 09, 2022 2.335 2.380 2.335 2.345 9,100 +0.10(+4.69%)
Sep 08, 2022 2.315 2.350 2.240 2.240 11,550 -0.08(-3.45%)
Sep 07, 2022 2.205 2.320 2.205 2.320 28,333 +0.15(+6.91%)
Sep 06, 2022 2.170 2.170 2.170 2.170 500 -0.04(-1.59%)
Sep 02, 2022 2.250 2.250 2.205 2.205 1,100 -0.04(-2.00%)
Sep 01, 2022 2.250 2.250 2.250 2.250 3,400 +0.06(+2.51%)
Aug 31, 2022 2.240 2.250 2.195 2.195 7,400 +0.00(+0.00%)
Aug 30, 2022 2.220 2.220 2.195 2.195 1,600 -0.06(-2.44%)
Aug 29, 2022 2.250 2.250 2.250 2.250 7,600 +0.02(+1.12%)
Aug 26, 2022 2.235 2.235 2.225 2.225 3,000 -0.01(-0.45%)
Aug 25, 2022 2.235 2.235 2.235 2.235 1,800 +0.04(+2.05%)
Aug 24, 2022 2.160 2.200 2.160 2.190 3,400 -0.00(-0.23%)
Aug 23, 2022 2.180 2.255 2.160 2.195 8,000 -0.03(-1.35%)
Aug 22, 2022 2.235 2.290 2.170 2.225 17,436 +0.04(+1.96%)
Aug 19, 2022 2.270 2.300 2.180 2.182 9,200 -0.10(-4.29%)
Aug 18, 2022 2.190 2.280 2.190 2.280 400 +0.18(+8.57%)
Aug 17, 2022 2.250 2.250 2.100 2.100 18,600 +0.06(+2.94%)
Aug 04, 2022 2.040 0 +0.00(+0.00%)
Jul 28, 2022 2.040 0 -0.02(-0.97%)
Jul 27, 2022 2.047 2.060 2.047 2.060 1,400 +0.00(+0.00%)
Jul 26, 2022 2.060 2.060 2.060 2.060 500 -0.05(-2.37%)
Jul 22, 2022 2.110 0 +0.01(+0.48%)
Jul 18, 2022 2.100 0 +0.10(+5.00%)
Jul 15, 2022 2.000 2.000 2.000 2.000 2,000 -0.01(-0.60%)
Jul 13, 2022 2.012 5,000 -0.01(-0.39%)
Jul 12, 2022 2.020 2.020 1.994 2.020 13,467 +0.00(+0.00%)
Jul 11, 2022 2.020 2.040 2.020 2.020 9,500 +0.00(+0.00%)
Jul 08, 2022 2.020 2.020 2.020 2.020 5,002 +0.05(+2.54%)
Jul 07, 2022 2.020 2.040 1.970 1.970 18,100 -0.09(-4.37%)
Jul 05, 2022 2.060 0 -0.00(-0.09%)
Jun 24, 2022 2.062 0 +0.06(+3.16%)
Jun 23, 2022 1.999 2.048 1.999 1.999 316 -0.04(-2.02%)
Jun 22, 2022 2.058 2.058 2.040 2.040 666 +0.04(+1.76%)
Jun 21, 2022 2.060 2.060 2.005 2.005 1,000 -0.15(-6.75%)
Jun 15, 2022 2.150 0 +0.20(+10.26%)
Jun 14, 2022 1.950 2.153 1.950 1.950 200 -0.16(-7.68%)
Jun 13, 2022 2.112 2.112 2.112 2.112 1,500 -0.04(-1.76%)
Jun 09, 2022 2.150 0 +0.01(+0.47%)
Jun 07, 2022 2.140 0 +0.19(+9.74%)
Jun 06, 2022 1.940 1.950 1.940 1.950 12,000 +0.00(+0.00%)
Jun 02, 2022 1.950 0 +0.02(+1.30%)
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.