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: FG )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 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 29, 2020 0.0750 0.0800 0.0700 0.0800 69,309 +0.01(+6.67%)
May 28, 2020 0.0800 0.0800 0.0700 0.0750 1,402,599 -0.01(-6.25%)
May 27, 2020 0.0850 0.0850 0.0700 0.0800 1,228,200 -0.01(-5.88%)
May 26, 2020 0.0850 0.0850 0.0750 0.0850 298,800 +0.01(+6.25%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,510,339 +0.01(+14.29%)
May 22, 2020 0.0650 0.0700 0.0650 0.0700 88,999 +0.01(+7.69%)
May 21, 2020 0.0650 0.0700 0.0650 0.0650 150,800 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0600 0.0650 83,661 +0.00(+0.00%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 1,350,256 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0600 0.0600 222,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 421,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 137,400 -0.01(-7.69%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 597,081 +0.01(+8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 804,710 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 942,000 -0.00(-8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 749,000 -0.01(-7.69%)
May 04, 2020 0.0600 0.0700 0.0600 0.0650 738,506 +0.00(+0.00%)
May 01, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.0650 0.0650 0.0650 425,400 +0.01(+8.33%)
Apr 29, 2020 0.0650 0.0700 0.0600 0.0600 922,264 -0.01(-14.29%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0700 2,168,786 +0.01(+7.69%)
Apr 27, 2020 0.0700 0.0750 0.0650 0.0650 695,362 -0.01(-13.33%)
Apr 24, 2020 0.0700 0.0750 0.0650 0.0750 1,641,100 +0.01(+15.38%)
Apr 23, 2020 0.0600 0.0750 0.0600 0.0650 1,568,400 +0.01(+8.33%)
Apr 22, 2020 0.0650 0.0700 0.0600 0.0600 833,262 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0600 2,650,633 +0.01(+20.00%)
Apr 20, 2020 0.0550 0.0600 0.0500 0.0500 2,601,979 -0.00(-9.09%)
Apr 17, 2020 0.0450 0.0550 0.0400 0.0550 2,476,840 +0.01(+22.22%)
Apr 16, 2020 0.0450 0.0450 0.0450 0.0450 2,068,675 +0.00(+12.50%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 251,633 -0.00(-11.11%)
Apr 14, 2020 0.0350 0.0450 0.0350 0.0450 3,235,858 +0.01(+28.57%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0350 630,000 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0400 0.0350 0.0350 406,000 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 500,000 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0450 0.0400 0.0400 995,842 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 596,108 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0.0350 822,500 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0.0300 223,000 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 392,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Mar 23, 2020 0.0300 0.0350 0.0250 0.0250 469,700 -0.00(-16.67%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 101,600 +0.00(+20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 175,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 210,000 -0.00(-16.67%)
Mar 13, 2020 0.0350 0.0350 0.0300 0.0300 505,000 -0.01(-14.29%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 220,000 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0450 0.0400 0.0400 370,999 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 83,500 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0400 0.0350 0.0400 62,000 +0.00(+14.29%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0350 239,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0350 0.0350 120,000 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0350 172,000 -0.00(-12.50%)
Mar 03, 2020 0.0350 0.0400 0.0350 0.0400 7,500 +0.00(+14.29%)
Mar 02, 2020 0.0350 0.0350 0.0350 0.0350 342,915 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0350 0.0350 86,000 -0.00(-12.50%)
Feb 27, 2020 0.0450 0.0450 0.0400 0.0400 303,750 -0.00(-11.11%)
Feb 26, 2020 0.0500 0.0500 0.0450 0.0450 565,500 -0.01(-10.00%)
Feb 25, 2020 0.0500 0.0550 0.0500 0.0500 532,000 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0550 0.0500 0.0500 229,000 +0.00(+0.00%)
Feb 21, 2020 0.0550 0.0600 0.0500 0.0500 782,698 -0.00(-9.09%)
Feb 20, 2020 0.0550 0.0550 0.0550 0.0550 96,000 +0.00(+10.00%)
Feb 19, 2020 0.0500 0.0550 0.0500 0.0500 281,000 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0500 0.0450 0.0500 605,000 +0.01(+11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 46,100 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0400 0.0450 349,000 -0.01(-10.00%)
Feb 11, 2020 0.0450 0.0500 0.0450 0.0500 510,490 +0.01(+11.11%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 220,976 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0450 0.0400 0.0450 1,115,300 +0.01(+28.57%)
Feb 06, 2020 0.0350 0.0350 0.0350 0.0350 667,000 +0.01(+16.67%)
Feb 05, 2020 0.0250 0.0300 0.0250 0.0300 104,890 +0.00(+20.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 0.0250 9,500 -0.00(-16.67%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jan 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 220,400 +0.00(+0.00%)
Jan 28, 2020 0.0300 0.0300 0.0300 0.0300 199,500 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0.0300 619,000 -0.01(-14.29%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 326,000 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 136,500 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0350 0.0350 250,000 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0350 137,200 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 322,000 +0.00(+0.00%)
Jan 02, 2020 0.0300 0.0350 0.0300 0.0350 166,200 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2019 0.0350 0.0350 0.0300 0.0300 1,422,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0350 0.0300 0.0300 113,500 -0.01(-14.29%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0350 0.0350 0.0350 672,000 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0350 0.0350 174,500 -0.00(-12.50%)
Dec 19, 2019 0.0350 0.0400 0.0350 0.0400 581,000 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 365,000 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 200,200 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 185,000 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0450 0.0400 0.0400 152,500 +0.00(+0.00%)
Nov 12, 2019 0.0400 0.0400 0.0400 0.0400 1,247,500 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0.0400 1,209,150 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0400 0.0300 0.0400 57,000 +0.00(+14.29%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.01(+16.67%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 75,500 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 01, 2019 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Oct 31, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Oct 30, 2019 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Oct 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Oct 24, 2019 0.0350 0.0400 0.0350 0.0350 369,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0350 0.0350 437,000 -0.00(-12.50%)
Oct 22, 2019 0.0350 0.0400 0.0350 0.0400 183,456 +0.00(+0.00%)
Oct 21, 2019 0.0300 0.0400 0.0300 0.0400 20,999 +0.00(+14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2019 0.0400 0.0450 0.0400 0.0450 280,000 +0.01(+28.57%)
Oct 07, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 01, 2019 0.0400 0.0400 0.0400 0.0400 256,000 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0450 0.0400 0.0400 49,499 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 87,000 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0400 0.0400 33,000 -0.01(-20.00%)
Sep 23, 2019 0.0450 0.0500 0.0450 0.0500 157,600 +0.01(+11.11%)
Sep 20, 2019 0.0500 0.0500 0.0450 0.0450 129,000 -0.01(-10.00%)
Sep 19, 2019 0.0500 0.0550 0.0500 0.0500 915,600 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0500 0.0400 0.0500 193,444 +0.01(+11.11%)
Sep 17, 2019 0.0450 0.0450 0.0400 0.0450 423,543 +0.00(+12.50%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 184,000 +0.00(+0.00%)
Sep 13, 2019 0.0400 0.0400 0.0400 0.0400 113,600 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0.0400 685,000 +0.00(+0.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 409,500 -0.00(-11.11%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 170,498 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0450 316,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 46,999 +0.00(+0.00%)
Sep 03, 2019 0.0350 0.0500 0.0350 0.0450 2,029,500 +0.01(+28.57%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 36,750 -0.01(-14.29%)
Aug 27, 2019 0.0350 0.0350 0.0300 0.0350 324,000 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0400 0.0350 0.0350 139,000 +0.00(+0.00%)
Aug 23, 2019 0.0350 0.0400 0.0350 0.0350 399,748 +0.00(+0.00%)
Aug 22, 2019 0.0350 0.0350 0.0350 0.0350 22,000 +0.01(+16.67%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 78,000 -0.01(-14.29%)
Aug 19, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 16, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 09, 2019 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Aug 08, 2019 0.0350 0.0400 0.0300 0.0350 227,000 +0.01(+16.67%)
Aug 07, 2019 0.0350 0.0350 0.0300 0.0300 145,648 -0.01(-14.29%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+14.29%)
Jul 30, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2019 0.0400 0.0400 0.0350 0.0400 340,000 -0.00(-11.11%)
Jul 26, 2019 0.0400 0.0450 0.0400 0.0450 348,000 +0.01(+28.57%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 250,000 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0350 0.0350 74,700 +0.00(+0.00%)
Jul 23, 2019 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jul 19, 2019 0.0350 0.0400 0.0350 0.0400 392,800 +0.00(+14.29%)
Jul 18, 2019 0.0400 0.0400 0.0350 0.0350 135,000 -0.00(-12.50%)
Jul 17, 2019 0.0350 0.0400 0.0350 0.0400 34,000 +0.00(+14.29%)
Jul 16, 2019 0.0350 0.0400 0.0350 0.0350 1,035,600 +0.00(+0.00%)
Jul 15, 2019 0.0350 0.0350 0.0350 0.0350 512,285 +0.01(+16.67%)
Jul 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 21,700 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 04, 2019 0.0300 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Jul 03, 2019 0.0300 0.0350 0.0300 0.0300 271,000 +0.00(+0.00%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2019 0.0300 0.0300 0.0300 0.0300 1,079,364 +0.00(+0.00%)
Jun 26, 2019 0.0300 0.0300 0.0300 0.0300 485,000 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0300 0.0300 0.0300 620,600 +0.00(+20.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 452,000 -0.00(-16.67%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 139,000 +0.00(+20.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 18, 2019 0.0200 0.0350 0.0200 0.0350 166,300 +0.01(+16.67%)
Jun 17, 2019 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Jun 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 12, 2019 0.0250 0.0250 0.0250 0.0250 162,000 +0.00(+0.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0.0250 248,000 +0.00(+0.00%)
Jun 10, 2019 0.0250 0.0250 0.0200 0.0250 101,450 +0.00(+0.00%)
Jun 07, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.01(+25.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
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.