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: PSRHF )

0.8500 -0.0350 (-3.95%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 0.8600 0.8925 0.8510 0.8850 77,065 +0.04(+4.44%)
May 21, 2024 0.9099 0.9099 0.8474 0.8474 50,684 -0.02(-2.03%)
May 20, 2024 0.8700 0.9098 0.8402 0.8650 41,404 +0.02(+2.37%)
May 17, 2024 0.7858 0.8700 0.7858 0.8450 130,332 +0.06(+8.33%)
May 16, 2024 0.7100 0.8600 0.7100 0.7800 82,280 -0.01(-0.64%)
May 15, 2024 0.8700 0.8700 0.7850 0.7850 71,593 -0.05(-6.02%)
May 14, 2024 0.8700 0.8700 0.8353 0.8353 29,575 +0.01(+0.64%)
May 13, 2024 0.8500 0.9059 0.7500 0.8300 380,748 -0.03(-3.51%)
May 10, 2024 0.8752 0.8802 0.8500 0.8602 49,926 -0.01(-0.91%)
May 09, 2024 0.9000 0.9000 0.8623 0.8681 84,355 +0.00(+0.40%)
May 08, 2024 0.8700 0.9000 0.8572 0.8646 68,513 -0.03(-2.85%)
May 07, 2024 0.8500 0.8900 0.8500 0.8900 118,659 +0.01(+1.14%)
May 06, 2024 1.000 1.000 0.8800 0.8800 90,125 -0.07(-7.37%)
May 03, 2024 0.8701 0.9500 0.8701 0.9500 78,903 +0.07(+7.95%)
May 02, 2024 0.8750 0.8800 0.8600 0.8800 30,812 +0.01(+0.57%)
May 01, 2024 0.9400 0.9400 0.8700 0.8750 59,533 -0.01(-0.57%)
Apr 30, 2024 0.9900 0.9900 0.8800 0.8800 52,261 -0.02(-1.68%)
Apr 29, 2024 0.9350 0.9434 0.8800 0.8950 30,819 +0.00(+0.10%)
Apr 26, 2024 0.9900 0.9900 0.8750 0.8941 61,774 +0.03(+3.97%)
Apr 25, 2024 0.8821 0.9400 0.8600 0.8600 40,185 +0.00(+0.00%)
Apr 24, 2024 1.000 1.000 0.8500 0.8600 114,238 -0.05(-5.49%)
Apr 23, 2024 1.020 1.020 0.9000 0.9100 54,179 -0.01(-1.36%)
Apr 22, 2024 0.9000 1.000 0.8768 0.9225 130,610 +0.05(+6.03%)
Apr 19, 2024 0.9500 0.9500 0.8202 0.8700 87,460 -0.00(-0.11%)
Apr 18, 2024 0.8800 0.9000 0.8400 0.8710 52,640 +0.01(+1.28%)
Apr 17, 2024 0.8800 0.9000 0.8500 0.8600 35,885 +0.01(+0.96%)
Apr 16, 2024 0.8850 0.8850 0.8400 0.8518 36,259 -0.02(-2.09%)
Apr 15, 2024 0.8900 0.9700 0.8500 0.8700 75,449 -0.02(-2.25%)
Apr 12, 2024 0.8700 0.9100 0.8654 0.8900 46,509 +0.02(+1.88%)
Apr 11, 2024 0.9000 0.9200 0.8001 0.8736 112,515 -0.02(-1.84%)
Apr 10, 2024 0.9900 0.9900 0.8500 0.8900 185,219 -0.05(-5.82%)
Apr 09, 2024 0.8862 0.9950 0.8852 0.9450 104,338 +0.06(+6.60%)
Apr 08, 2024 0.8695 1.000 0.8550 0.8865 144,744 +0.02(+1.96%)
Apr 05, 2024 1.000 1.000 0.8369 0.8695 189,302 +0.00(+0.52%)
Apr 04, 2024 0.9975 1.019 0.8575 0.8650 212,206 -0.09(-9.23%)
Apr 03, 2024 0.8886 0.9800 0.7800 0.9530 385,262 +0.17(+22.18%)
Apr 02, 2024 0.7800 0.7800 0.7500 0.7800 119,977 +0.01(+0.74%)
Apr 01, 2024 0.7050 0.7743 0.7050 0.7743 112,436 +0.07(+9.81%)
Mar 28, 2024 0.7600 0.7800 0.7000 0.7051 163,243 -0.07(-9.58%)
Mar 27, 2024 0.9000 0.9000 0.7374 0.7798 70,171 -0.07(-8.15%)
Mar 26, 2024 0.9000 0.9000 0.7100 0.8490 227,607 +0.01(+1.07%)
Mar 25, 2024 0.9600 0.9600 0.8200 0.8400 125,236 -0.06(-6.67%)
Mar 22, 2024 0.9900 0.9900 0.8700 0.9000 126,445 -0.08(-8.16%)
Mar 21, 2024 1.000 1.000 0.8310 0.9800 84,096 +0.08(+8.89%)
Mar 20, 2024 0.8735 0.9900 0.8400 0.9000 83,254 +0.04(+4.55%)
Mar 19, 2024 0.9200 0.9239 0.8000 0.8608 328,637 -0.06(-6.43%)
Mar 18, 2024 1.020 1.090 0.8498 0.9200 228,121 -0.08(-8.00%)
Mar 15, 2024 0.9884 1.040 0.9700 1.000 164,266 +0.02(+1.62%)
Mar 14, 2024 1.150 1.150 0.9300 0.9841 233,824 -0.05(-4.46%)
Mar 13, 2024 1.010 1.140 0.9500 1.030 179,057 +0.08(+8.42%)
Mar 12, 2024 1.150 1.200 0.9500 0.9500 267,570 -0.12(-11.21%)
Mar 11, 2024 1.099 1.190 1.020 1.070 304,192 +0.05(+4.90%)
Mar 08, 2024 1.030 1.150 1.000 1.020 288,615 +0.01(+0.65%)
Mar 07, 2024 1.100 1.250 0.9700 1.013 379,188 +0.03(+3.47%)
Mar 06, 2024 0.9000 1.250 0.8310 0.9794 539,427 +0.18(+22.47%)
Mar 05, 2024 1.300 1.780 0.7996 0.7997 385,297 -0.37(-31.65%)
Mar 04, 2024 0.9858 1.380 0.8943 1.170 1,595,167 +0.44(+60.71%)
Mar 01, 2024 0.5790 0.7797 0.5700 0.7280 336,293 +0.16(+27.72%)
Feb 29, 2024 0.4918 0.5726 0.4300 0.5700 223,639 +0.17(+41.44%)
Feb 28, 2024 0.4077 0.4077 0.3800 0.4030 13,381 +0.01(+3.28%)
Feb 27, 2024 0.3902 0.3902 0.3902 0.3902 6,210 +0.00(+0.08%)
Feb 26, 2024 0.4000 0.4121 0.3899 0.3899 65,883 -0.00(-0.79%)
Feb 23, 2024 0.3762 0.3984 0.3279 0.3930 167,352 -0.01(-1.28%)
Feb 22, 2024 0.3616 0.4200 0.3616 0.3981 82,599 +0.01(+2.08%)
Feb 21, 2024 0.3600 0.4047 0.3580 0.3900 161,594 +0.03(+7.50%)
Feb 20, 2024 0.3754 0.3924 0.3590 0.3628 95,421 -0.01(-1.55%)
Feb 16, 2024 0.3386 0.3685 0.3288 0.3685 61,986 +0.04(+12.69%)
Feb 15, 2024 0.3148 0.3280 0.3148 0.3270 11,813 +0.01(+2.54%)
Feb 14, 2024 0.3186 0.3189 0.3186 0.3189 3,220 +0.01(+3.54%)
Feb 13, 2024 0.3194 0.3194 0.2800 0.3080 53,714 -0.02(-6.33%)
Feb 12, 2024 0.3282 0.3288 0.3237 0.3288 30,841 +0.00(+1.26%)
Feb 09, 2024 0.3250 0.3398 0.3243 0.3247 53,602 -0.03(-7.62%)
Feb 08, 2024 0.3300 0.3515 0.3268 0.3515 100,540 +0.02(+6.55%)
Feb 07, 2024 0.3500 0.3500 0.3299 0.3299 53,271 +0.00(+0.00%)
Feb 06, 2024 0.3302 0.3386 0.3299 0.3299 97,354 -0.00(-0.03%)
Feb 05, 2024 0.3400 0.3500 0.3200 0.3300 91,302 +0.01(+4.07%)
Feb 02, 2024 0.3324 0.3324 0.3139 0.3171 67,000 +0.02(+5.70%)
Feb 01, 2024 0.3400 0.3400 0.3000 0.3000 9,588 -0.04(-11.76%)
Jan 31, 2024 0.3500 0.3500 0.3300 0.3400 9,735 +0.00(+0.00%)
Jan 30, 2024 0.3300 0.3700 0.3300 0.3400 130,590 +0.03(+9.68%)
Jan 29, 2024 0.3098 0.3200 0.3064 0.3100 38,128 +0.01(+3.33%)
Jan 26, 2024 0.2900 0.3100 0.2900 0.3000 101,040 +0.02(+6.80%)
Jan 25, 2024 0.3000 0.3000 0.2500 0.2809 17,508 -0.01(-1.85%)
Jan 24, 2024 0.2871 0.2871 0.2821 0.2862 15,801 +0.02(+6.00%)
Jan 22, 2024 0.2700 1,667 +0.01(+2.04%)
Jan 19, 2024 0.2646 0.2648 0.2646 0.2646 6,900 -0.01(-2.00%)
Jan 18, 2024 0.2644 0.2792 0.2592 0.2700 15,005 -0.01(-3.05%)
Jan 17, 2024 0.2785 0.2785 0.2785 0.2785 7,295 -0.00(-0.29%)
Jan 16, 2024 0.2574 0.2793 0.2500 0.2793 25,550 +0.01(+2.05%)
Jan 12, 2024 0.2737 0.2737 0.2737 0.2737 1,000 -0.00(-1.12%)
Jan 11, 2024 0.2768 0.2768 0.2768 0.2768 811 +0.05(+22.86%)
Jan 08, 2024 0.2253 0 -0.01(-4.78%)
Jan 05, 2024 0.2490 0.2527 0.2366 0.2366 31,846 +0.00(+1.89%)
Jan 04, 2024 0.2322 0.2322 0.2322 0.2322 500 +0.01(+4.13%)
Jan 03, 2024 0.2408 0.2408 0.2230 0.2230 3,345 -0.03(-10.80%)
Jan 02, 2024 0.2300 0.2500 0.2300 0.2500 20,119 +0.03(+13.64%)
Dec 29, 2023 0.2400 0.2400 0.2200 0.2200 52,409 -0.03(-12.00%)
Dec 28, 2023 0.2700 0.2703 0.2500 0.2500 35,400 -0.02(-7.41%)
Dec 27, 2023 0.2553 0.5000 0.2550 0.2700 88,580 +0.03(+10.20%)
Dec 26, 2023 0.7300 0.7300 0.2450 0.2450 42,180 +0.01(+6.52%)
Dec 22, 2023 0.2600 0.2700 0.2300 0.2300 37,938 -0.03(-11.78%)
Dec 21, 2023 0.2600 0.2607 0.2500 0.2607 17,013 -0.03(-10.10%)
Dec 20, 2023 0.3000 0.3000 0.2730 0.2900 97,801 +0.00(+0.03%)
Dec 19, 2023 0.2951 0.3000 0.2700 0.2899 121,651 +0.02(+7.37%)
Dec 18, 2023 0.2542 0.2800 0.2540 0.2700 62,725 +0.02(+6.30%)
Dec 15, 2023 0.2591 0.2700 0.2400 0.2540 60,496 -0.01(-2.31%)
Dec 14, 2023 0.2395 0.4000 0.2395 0.2600 150,006 +0.03(+13.04%)
Dec 13, 2023 0.2000 0.2600 0.1895 0.2300 228,105 +0.04(+22.34%)
Dec 12, 2023 0.1839 0.1900 0.1800 0.1880 88,485 -0.00(-0.69%)
Dec 11, 2023 0.2000 0.2000 0.1850 0.1893 13,150 +0.00(+2.32%)
Dec 08, 2023 0.1800 0.1850 0.1800 0.1850 22,384 +0.01(+8.82%)
Dec 07, 2023 0.1692 0.1700 0.1692 0.1700 8,000 -0.02(-10.05%)
Dec 06, 2023 0.1850 0.1890 0.1850 0.1890 51,000 +0.04(+23.53%)
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.