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: SASKF )

0.5425 -0.0122 (-2.20%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 22, 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 22, 2024 0.5555 0.5650 0.5425 0.5425 208,023 -0.01(-2.20%)
May 21, 2024 0.5520 0.5890 0.5410 0.5547 63,549 -0.03(-4.36%)
May 20, 2024 0.5700 0.5950 0.4900 0.5800 96,366 +0.04(+7.41%)
May 17, 2024 0.5198 0.5552 0.5178 0.5400 91,531 +0.03(+5.82%)
May 16, 2024 0.4986 0.5162 0.4892 0.5103 138,824 +0.02(+3.22%)
May 15, 2024 0.5148 0.5245 0.4944 0.4944 216,529 -0.03(-5.74%)
May 14, 2024 0.5506 0.5506 0.5245 0.5245 17,722 -0.04(-6.34%)
May 13, 2024 0.5150 0.5723 0.5051 0.5600 77,899 +0.05(+10.87%)
May 10, 2024 0.5050 0.5387 0.5050 0.5051 61,879 -0.02(-4.08%)
May 09, 2024 0.5090 0.5355 0.5075 0.5266 41,280 +0.02(+3.25%)
May 08, 2024 0.5290 0.5290 0.5083 0.5100 88,828 -0.02(-3.63%)
May 07, 2024 0.5505 0.5632 0.5292 0.5292 18,583 -0.02(-3.71%)
May 06, 2024 0.5449 0.5750 0.5424 0.5496 48,875 +0.01(+0.94%)
May 03, 2024 0.5500 0.5500 0.5307 0.5445 33,407 +0.01(+1.59%)
May 02, 2024 0.5100 0.5775 0.5100 0.5360 111,926 +0.03(+5.10%)
May 01, 2024 0.5320 0.5320 0.4992 0.5100 59,714 +0.01(+2.00%)
Apr 30, 2024 0.5043 0.5260 0.5000 0.5000 33,550 -0.00(-0.79%)
Apr 29, 2024 0.5350 0.5425 0.5029 0.5040 353,001 -0.03(-5.79%)
Apr 26, 2024 0.5150 0.5456 0.5150 0.5350 87,100 +0.03(+5.94%)
Apr 25, 2024 0.5100 0.5125 0.4666 0.5050 282,269 -0.02(-3.75%)
Apr 24, 2024 0.5300 0.5690 0.5155 0.5247 141,553 -0.01(-1.93%)
Apr 23, 2024 0.5301 0.5432 0.5257 0.5350 99,448 -0.00(-0.26%)
Apr 22, 2024 0.5500 0.5600 0.5300 0.5364 143,760 -0.02(-4.21%)
Apr 19, 2024 0.5742 0.5763 0.5577 0.5600 353,800 -0.03(-4.44%)
Apr 18, 2024 0.5900 0.6000 0.5792 0.5860 114,939 -0.01(-0.95%)
Apr 17, 2024 0.5923 0.6151 0.5888 0.5916 192,826 -0.01(-1.40%)
Apr 16, 2024 0.5939 0.6000 0.5841 0.6000 77,878 +0.00(+0.70%)
Apr 15, 2024 0.6200 0.6200 0.5855 0.5958 97,994 +0.00(+0.08%)
Apr 12, 2024 0.6000 0.6185 0.5953 0.5953 317,644 -0.01(-1.64%)
Apr 11, 2024 0.6000 0.6092 0.5923 0.6052 143,412 -0.00(-0.38%)
Apr 10, 2024 0.6227 0.6227 0.6009 0.6075 83,097 -0.02(-2.80%)
Apr 09, 2024 0.6341 0.6341 0.6006 0.6250 57,694 -0.02(-3.09%)
Apr 08, 2024 0.6100 0.6449 0.5876 0.6449 126,026 +0.04(+6.60%)
Apr 05, 2024 0.6000 0.6100 0.5854 0.6050 87,387 +0.01(+0.83%)
Apr 04, 2024 0.6100 0.6110 0.5921 0.6000 128,892 -0.00(-0.37%)
Apr 03, 2024 0.5861 0.6100 0.5801 0.6022 181,880 +0.02(+3.83%)
Apr 02, 2024 0.5807 0.6000 0.5788 0.5800 152,303 -0.02(-3.85%)
Apr 01, 2024 0.6300 0.6300 0.5800 0.6032 57,582 -0.01(-2.25%)
Mar 28, 2024 0.5947 0.6171 0.5590 0.6171 294,937 +0.01(+2.07%)
Mar 27, 2024 0.6100 0.6175 0.5941 0.6046 152,560 -0.01(-1.60%)
Mar 26, 2024 0.5816 0.6229 0.5759 0.6144 173,787 +0.04(+7.41%)
Mar 25, 2024 0.5794 0.5856 0.5650 0.5720 102,974 -0.01(-1.38%)
Mar 22, 2024 0.5747 0.6031 0.5710 0.5800 101,401 -0.02(-3.33%)
Mar 21, 2024 0.6000 0.6152 0.5843 0.6000 88,954 -0.00(-0.05%)
Mar 20, 2024 0.5850 0.6224 0.5850 0.6003 649,039 +0.01(+1.59%)
Mar 19, 2024 0.5900 0.6000 0.5701 0.5909 492,837 +0.00(+0.15%)
Mar 18, 2024 0.5600 0.6187 0.5510 0.5900 147,679 +0.03(+5.58%)
Mar 15, 2024 0.5750 0.5980 0.5500 0.5588 156,554 -0.02(-4.23%)
Mar 14, 2024 0.6124 0.6150 0.5764 0.5835 98,607 -0.03(-5.12%)
Mar 13, 2024 0.6300 0.6400 0.5933 0.6150 355,462 -0.02(-3.45%)
Mar 12, 2024 0.6700 0.6780 0.6084 0.6370 204,349 -0.03(-4.30%)
Mar 11, 2024 0.7042 0.7042 0.6630 0.6656 150,771 -0.02(-2.36%)
Mar 08, 2024 0.6618 0.6994 0.6618 0.6817 57,963 -0.01(-1.50%)
Mar 07, 2024 0.7000 0.7104 0.6832 0.6921 64,265 +0.02(+2.91%)
Mar 06, 2024 0.6941 0.6969 0.6606 0.6725 52,296 -0.00(-0.30%)
Mar 05, 2024 0.7290 0.7290 0.6623 0.6745 64,684 -0.03(-3.64%)
Mar 04, 2024 0.6720 0.7170 0.6720 0.7000 46,692 -0.03(-3.85%)
Mar 01, 2024 0.7170 0.7448 0.6760 0.7280 82,676 +0.05(+7.74%)
Feb 29, 2024 0.6800 0.6900 0.6700 0.6757 57,692 -0.00(-0.56%)
Feb 28, 2024 0.7193 0.7193 0.6614 0.6795 145,633 -0.03(-4.30%)
Feb 27, 2024 0.7047 0.7193 0.6860 0.7100 85,532 +0.03(+4.41%)
Feb 26, 2024 0.6880 0.7215 0.6768 0.6800 46,011 +0.00(+0.00%)
Feb 23, 2024 0.7250 0.7341 0.6772 0.6800 109,654 -0.05(-6.68%)
Feb 22, 2024 0.7760 0.7760 0.7179 0.7287 51,559 +0.00(+0.07%)
Feb 21, 2024 0.7380 0.7491 0.7166 0.7282 62,166 +0.01(+1.14%)
Feb 20, 2024 0.7760 0.7760 0.7200 0.7200 85,444 -0.02(-2.73%)
Feb 16, 2024 0.7465 0.7578 0.7400 0.7402 21,324 -0.00(-0.51%)
Feb 15, 2024 0.7609 0.7686 0.7400 0.7440 64,001 +0.01(+1.32%)
Feb 14, 2024 0.7400 0.7960 0.7164 0.7343 50,532 +0.02(+2.50%)
Feb 13, 2024 0.7537 0.7742 0.7164 0.7164 60,203 -0.02(-3.19%)
Feb 12, 2024 0.7478 0.7606 0.7320 0.7400 57,766 -0.03(-3.37%)
Feb 09, 2024 0.7853 0.7860 0.7590 0.7658 35,324 -0.02(-2.32%)
Feb 08, 2024 0.8200 0.8200 0.7782 0.7840 44,470 -0.04(-4.99%)
Feb 07, 2024 0.8370 0.8518 0.7650 0.8252 55,906 +0.04(+5.50%)
Feb 06, 2024 0.8200 0.8300 0.7666 0.7822 122,323 -0.06(-6.84%)
Feb 05, 2024 0.8737 0.8750 0.8200 0.8396 92,002 -0.04(-4.00%)
Feb 02, 2024 0.8950 0.9233 0.8700 0.8746 83,203 -0.03(-2.82%)
Feb 01, 2024 0.9450 0.9450 0.8901 0.9000 68,933 +0.01(+1.12%)
Jan 31, 2024 0.9150 0.9212 0.8801 0.8900 51,956 -0.01(-0.98%)
Jan 30, 2024 0.8910 0.9313 0.8858 0.8988 35,016 +0.01(+1.63%)
Jan 29, 2024 0.9430 0.9430 0.8578 0.8844 59,666 +0.00(+0.50%)
Jan 26, 2024 0.9544 0.9544 0.8682 0.8800 51,343 +0.01(+0.57%)
Jan 25, 2024 0.8750 0.9145 0.8514 0.8750 98,725 -0.02(-1.77%)
Jan 24, 2024 0.9800 1.000 0.8700 0.8908 176,008 -0.09(-8.95%)
Jan 23, 2024 1.020 1.020 0.9736 0.9784 34,359 -0.02(-1.81%)
Jan 22, 2024 1.030 1.045 0.9888 0.9964 141,697 +0.02(+1.84%)
Jan 19, 2024 0.9700 0.9784 0.9533 0.9784 61,467 +0.05(+5.20%)
Jan 18, 2024 0.9500 0.9600 0.9300 0.9300 52,187 -0.01(-0.53%)
Jan 17, 2024 0.9554 0.9730 0.9334 0.9350 64,863 -0.01(-1.58%)
Jan 16, 2024 1.000 1.020 0.9500 0.9500 217,051 -0.05(-5.00%)
Jan 12, 2024 0.9900 1.050 0.9842 1.000 168,460 +0.06(+6.38%)
Jan 11, 2024 0.9500 0.9500 0.8818 0.9400 124,334 -0.03(-2.89%)
Jan 10, 2024 0.9415 1.030 0.9415 0.9680 169,084 +0.03(+3.19%)
Jan 09, 2024 0.9750 0.9800 0.9000 0.9381 207,162 +0.04(+4.23%)
Jan 08, 2024 0.9799 0.9799 0.8773 0.9000 324,431 +0.05(+5.88%)
Jan 05, 2024 0.9000 0.9042 0.8500 0.8500 42,359 -0.04(-4.49%)
Jan 04, 2024 0.8800 0.8900 0.8228 0.8900 19,028 +0.00(+0.00%)
Jan 03, 2024 0.8801 0.9113 0.8800 0.8900 27,491 +0.01(+1.14%)
Jan 02, 2024 0.9480 0.9737 0.8800 0.8800 39,612 -0.05(-5.44%)
Dec 29, 2023 0.8898 0.9306 0.8800 0.9306 26,655 +0.03(+3.40%)
Dec 28, 2023 0.9000 0.9200 0.8800 0.9000 28,299 +0.00(+0.00%)
Dec 27, 2023 0.8554 0.9000 0.8500 0.9000 37,115 +0.02(+2.27%)
Dec 26, 2023 0.8500 0.9404 0.8500 0.8800 33,699 +0.05(+5.64%)
Dec 22, 2023 0.8418 0.8965 0.8330 0.8330 53,939 -0.03(-3.87%)
Dec 21, 2023 0.7695 0.8670 0.7695 0.8665 74,278 +0.10(+13.71%)
Dec 20, 2023 0.7687 0.7900 0.7620 0.7620 44,128 -0.01(-0.73%)
Dec 19, 2023 0.7760 0.7760 0.7500 0.7676 32,373 +0.02(+2.35%)
Dec 18, 2023 0.7800 0.8090 0.7500 0.7500 106,626 -0.05(-6.31%)
Dec 15, 2023 0.7200 0.9000 0.7200 0.8005 63,773 +0.07(+10.00%)
Dec 14, 2023 0.8999 0.8999 0.7175 0.7277 116,525 +0.01(+1.27%)
Dec 13, 2023 0.7117 0.7331 0.7117 0.7186 39,296 +0.00(+0.50%)
Dec 12, 2023 0.7015 0.7196 0.7015 0.7150 49,989 +0.00(+0.04%)
Dec 11, 2023 0.7480 0.7500 0.7100 0.7147 212,455 -0.01(-1.69%)
Dec 08, 2023 0.7385 0.7428 0.7185 0.7270 62,787 +0.01(+0.97%)
Dec 07, 2023 0.6700 0.7333 0.6600 0.7200 86,221 +0.02(+2.27%)
Dec 06, 2023 0.7030 0.7040 0.6800 0.7040 9,831 -0.01(-0.85%)
Dec 05, 2023 0.6941 0.7140 0.6884 0.7100 15,039 +0.00(+0.38%)
Dec 04, 2023 0.6645 0.7412 0.6645 0.7073 50,506 +0.01(+1.04%)
Dec 01, 2023 0.7000 0.7250 0.7000 0.7000 52,618 -0.01(-0.71%)
Nov 30, 2023 0.7147 0.7276 0.7021 0.7050 6,316 -0.01(-1.70%)
Nov 29, 2023 0.7157 0.7256 0.7001 0.7172 5,756 -0.01(-1.81%)
Nov 28, 2023 0.7299 0.7391 0.7240 0.7304 17,153 +0.00(+0.66%)
Nov 27, 2023 0.7300 0.7300 0.7251 0.7256 15,682 +0.02(+2.18%)
Nov 24, 2023 0.7406 0.7406 0.7101 0.7101 11,723 +0.00(+0.01%)
Nov 22, 2023 0.7196 0.7196 0.7046 0.7100 5,277 -0.01(-0.87%)
Nov 21, 2023 0.7254 0.7254 0.7156 0.7162 3,216 +0.00(+0.17%)
Nov 20, 2023 0.7141 0.7200 0.7000 0.7150 3,604 +0.00(+0.69%)
Nov 17, 2023 0.7186 0.7200 0.7037 0.7101 12,994 -0.01(-1.18%)
Nov 16, 2023 0.7080 0.7920 0.7064 0.7186 38,577 -0.01(-1.96%)
Nov 15, 2023 0.7226 0.7488 0.7223 0.7330 13,515 +0.01(+1.69%)
Nov 14, 2023 0.7200 0.7239 0.7085 0.7208 26,503 +0.01(+1.18%)
Nov 13, 2023 0.7100 0.7200 0.7002 0.7124 19,733 +0.00(+0.34%)
Nov 10, 2023 0.7120 0.7200 0.7052 0.7100 8,446 -0.01(-1.93%)
Nov 09, 2023 0.7198 0.7240 0.7001 0.7240 36,359 +0.00(+0.63%)
Nov 08, 2023 0.7500 0.7599 0.7054 0.7195 77,393 -0.02(-2.76%)
Nov 07, 2023 0.7328 0.7399 0.7150 0.7399 21,757 +0.00(+0.64%)
Nov 06, 2023 0.7617 0.7679 0.7348 0.7352 8,471 -0.02(-2.57%)
Nov 03, 2023 0.7364 0.7737 0.7340 0.7546 18,244 +0.01(+1.99%)
Nov 02, 2023 0.7237 0.7399 0.7237 0.7399 44,282 +0.00(+0.67%)
Nov 01, 2023 0.7437 0.7437 0.7184 0.7350 35,772 -0.01(-1.09%)
Oct 31, 2023 0.7247 0.7639 0.7015 0.7431 24,378 +0.01(+0.90%)
Oct 30, 2023 0.7518 0.7518 0.6699 0.7365 184,196 -0.00(-0.57%)
Oct 27, 2023 0.7472 0.7503 0.7300 0.7407 20,092 +0.00(+0.09%)
Oct 26, 2023 0.7563 0.7657 0.7325 0.7400 25,551 +0.00(+0.00%)
Oct 25, 2023 0.7500 0.8127 0.7400 0.7400 52,157 -0.01(-1.46%)
Oct 24, 2023 0.7743 0.7807 0.7402 0.7510 158,441 -0.02(-2.78%)
Oct 23, 2023 0.7900 0.8349 0.7700 0.7725 79,423 -0.04(-4.70%)
Oct 20, 2023 0.7900 0.8261 0.7691 0.8106 188,370 -0.00(-0.17%)
Oct 19, 2023 0.8400 0.8600 0.8000 0.8120 184,384 -0.03(-3.33%)
Oct 18, 2023 0.8900 0.8900 0.8400 0.8400 55,345 -0.02(-2.33%)
Oct 17, 2023 0.8900 0.9515 0.8500 0.8600 72,406 -0.03(-3.37%)
Oct 16, 2023 1.070 0.9700 0.8500 0.8900 101,817 +0.04(+4.48%)
Oct 13, 2023 0.8780 0.8780 0.8274 0.8518 102,466 +0.00(+0.21%)
Oct 12, 2023 0.9039 1.000 0.8500 0.8500 193,920 -0.05(-5.53%)
Oct 11, 2023 0.9001 0.9900 0.8594 0.8998 700,753 +0.03(+3.35%)
Oct 10, 2023 1.250 1.370 0.8585 0.8706 527,248 -0.33(-27.45%)
Oct 09, 2023 1.050 1.200 1.050 1.200 216 +0.32(+36.43%)
Oct 06, 2023 0.8643 0.8796 0.8643 0.8796 275 +0.01(+1.10%)
Oct 03, 2023 0.8700 100 -0.01(-1.14%)
Oct 02, 2023 0.8800 0.8800 0.8800 0.8800 2,045 -0.12(-12.00%)
Sep 28, 2023 1.000 9 +0.00(+0.00%)
Sep 27, 2023 1.050 1.050 0.8800 1.000 14,801 +0.29(+40.27%)
Sep 25, 2023 0.7129 1,000 -0.07(-8.60%)
Sep 22, 2023 1.000 1.000 0.7661 0.7800 12,905 -0.02(-2.00%)
Sep 21, 2023 0.7959 0.7959 0.7959 0.7959 100 +0.06(+8.29%)
Sep 20, 2023 0.7350 0.7350 0.7350 0.7350 7,500 +0.01(+1.52%)
Sep 19, 2023 0.7613 0.7613 0.7240 0.7240 22,000 +0.02(+3.43%)
Sep 18, 2023 0.7000 0.7000 0.7000 0.7000 12,000 +0.01(+1.86%)
Sep 14, 2023 0.6872 0 +0.03(+3.93%)
Aug 30, 2023 0.6612 0 -0.01(-1.00%)
Aug 28, 2023 0.6679 0 -0.02(-3.26%)
Aug 25, 2023 0.6904 0.6904 0.6904 0.6904 165 +0.02(+3.03%)
Aug 18, 2023 0.6701 15 +0.05(+8.15%)
Aug 17, 2023 0.6196 0.6196 0.6196 0.6196 405 +0.00(+0.26%)
Aug 16, 2023 0.5906 0.6181 0.5906 0.6180 2,000 +0.00(+0.05%)
Aug 15, 2023 0.6177 0.6177 0.6177 0.6177 150 -0.04(-6.01%)
Aug 14, 2023 0.6572 0.6572 0.6572 0.6572 600 -0.02(-3.35%)
Aug 11, 2023 0.6331 0.7208 0.6331 0.6800 1,745 -0.10(-12.33%)
Aug 10, 2023 0.7756 0.7756 0.7756 0.7756 614 +0.01(+1.21%)
Aug 09, 2023 0.7663 0.7663 0.7663 0.7663 220 -0.23(-23.37%)
Aug 04, 2023 1.000 210 +0.17(+20.61%)
Aug 01, 2023 0.8291 0 -0.12(-12.73%)
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.