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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 31, 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, 2023 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
May 30, 2023 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
May 29, 2023 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
May 26, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 24, 2023 0.0550 0 -0.00(-8.33%)
May 23, 2023 0.0550 0.0600 0.0500 0.0600 74,450 +0.00(+9.09%)
May 19, 2023 0.0550 0 +0.00(+0.00%)
May 17, 2023 0.0550 0 +0.00(+0.00%)
May 16, 2023 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
May 15, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 12, 2023 0.0550 0.0550 0.0500 0.0500 49,002 -0.00(-9.09%)
May 11, 2023 0.0600 0.0600 0.0550 0.0550 64,000 -0.00(-8.33%)
May 10, 2023 0.0600 0.0600 0.0600 0.0600 19,466 -0.01(-7.69%)
May 08, 2023 0.0650 500 +0.00(+0.00%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 62,321 +0.01(+8.33%)
May 03, 2023 0.0600 490 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 7,062 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Apr 27, 2023 0.0700 0.0700 0.0650 0.0650 150,000 -0.01(-7.14%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 131,000 +0.00(+0.00%)
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Apr 20, 2023 0.0800 583 +0.01(+14.29%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 17, 2023 0.0750 0 +0.00(+7.14%)
Apr 14, 2023 0.0700 0.0700 0.0700 0.0700 68,190 -0.00(-6.67%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 59,735 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
Apr 11, 2023 0.0750 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Apr 10, 2023 0.0750 0.0750 0.0700 0.0700 121,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 -0.00(-6.67%)
Apr 05, 2023 0.0800 0.0800 0.0700 0.0750 47,550 -0.01(-6.25%)
Apr 04, 2023 0.0650 0.0800 0.0650 0.0800 155,000 +0.01(+23.08%)
Apr 03, 2023 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 21,410 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 1,433 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 14,333 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+9.09%)
Mar 27, 2023 0.0600 0.0600 0.0550 0.0550 14,000 -0.01(-15.38%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 143,000 +0.00(+0.00%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 22, 2023 0.0600 0.0600 0.0600 0.0600 21,403 +0.00(+0.00%)
Mar 21, 2023 0.0600 0.0600 0.0600 0.0600 557,050 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 53,660 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 15, 2023 0.0600 0 +0.00(+0.00%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+9.09%)
Mar 10, 2023 0.0550 600 -0.00(-8.33%)
Mar 09, 2023 0.0600 0.0650 0.0550 0.0600 1,002,000 -0.01(-7.69%)
Mar 07, 2023 0.0650 0 -0.01(-7.14%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 209,700 +0.01(+7.69%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 94,027 +0.01(+8.33%)
Mar 02, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 28, 2023 0.0600 0 +0.00(+0.00%)
Feb 27, 2023 0.0600 0.0600 0.0600 0.0600 181,480 -0.01(-7.69%)
Feb 24, 2023 0.0700 0.0700 0.0650 0.0650 448,523 -0.01(-7.14%)
Feb 23, 2023 0.0700 0.0750 0.0700 0.0700 126,000 +0.00(+0.00%)
Feb 22, 2023 0.0750 0.0750 0.0650 0.0700 254,000 -0.00(-6.67%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 16, 2023 0.0750 0 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 14, 2023 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 9,122 +0.00(+0.00%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 09, 2023 0.0800 0.0800 0.0750 0.0750 21,100 -0.01(-6.25%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 06, 2023 0.0800 0.0800 0.0800 0.0800 98,400 +0.00(+0.00%)
Feb 03, 2023 0.0850 0.0850 0.0800 0.0800 133,003 -0.01(-11.11%)
Feb 02, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Feb 01, 2023 0.0850 0.0850 0.0850 0.0850 5,459 +0.00(+0.00%)
Jan 31, 2023 0.0850 0.0900 0.0850 0.0850 32,443 +0.00(+0.00%)
Jan 30, 2023 0.0850 0.0850 0.0850 0.0850 36,884 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0850 0.0800 0.0850 16,090 +0.01(+6.25%)
Jan 26, 2023 0.0800 0.0800 0.0800 0.0800 10,775 -0.01(-5.88%)
Jan 24, 2023 0.0850 0 +0.00(+0.00%)
Jan 23, 2023 0.0850 0.0850 0.0850 0.0850 11,001 +0.00(+0.00%)
Jan 20, 2023 0.0850 0.0900 0.0850 0.0850 63,000 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0850 0.0850 15,351 -0.00(-5.56%)
Jan 18, 2023 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+5.88%)
Jan 17, 2023 0.0850 0.0850 0.0850 0.0850 33,350 +0.00(+0.00%)
Jan 13, 2023 0.0850 107 -0.00(-5.56%)
Jan 11, 2023 0.0900 0 +0.00(+0.00%)
Jan 10, 2023 0.0850 0.0900 0.0850 0.0900 65,000 +0.00(+0.00%)
Jan 09, 2023 0.0950 0.0950 0.0900 0.0900 37,710 +0.00(+0.00%)
Jan 06, 2023 0.0950 0.0950 0.0900 0.0900 20,626 -0.01(-5.26%)
Jan 04, 2023 0.0950 0 -0.01(-9.52%)
Dec 29, 2022 0.0950 0.1050 1,150 +0.01(+10.53%)
Dec 28, 2022 0.0950 0.1000 0.0950 0.0950 24,083 -0.01(-5.00%)
Dec 23, 2022 0.1000 0 +0.00(+0.00%)
Dec 22, 2022 0.1000 0.1000 0.1000 0.1000 981 +0.00(+0.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 1,923 +0.01(+5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 87,000 +0.00(+0.00%)
Dec 19, 2022 0.0950 0.0950 0.0950 0.0950 75,506 +0.00(+0.00%)
Dec 16, 2022 0.1000 0.1000 0.0950 0.0950 107,551 -0.01(-9.52%)
Dec 15, 2022 0.1000 0.1150 0.1000 0.1050 409,517 +0.00(+0.00%)
Dec 14, 2022 0.0950 0.1050 0.0950 0.1050 57,141 +0.00(+5.00%)
Dec 13, 2022 0.1000 0.1000 0.1000 0.1000 14,050 +0.01(+5.26%)
Dec 12, 2022 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 08, 2022 0.1000 0 +0.00(+0.00%)
Dec 07, 2022 0.0950 0.1000 0.0950 0.1000 18,900 +0.00(+0.00%)
Dec 06, 2022 0.1100 0.1100 0.1000 0.1000 39,505 -0.01(-9.09%)
Dec 05, 2022 0.1100 0.1100 0.1100 0.1100 60,205 +0.00(+0.00%)
Dec 02, 2022 0.1000 0.1100 0.1000 0.1100 245,601 +0.01(+10.00%)
Nov 30, 2022 0.1000 1 +0.00(+0.00%)
Nov 29, 2022 0.1050 0.1050 0.1000 0.1000 9,399 +0.00(+0.00%)
Nov 28, 2022 0.0950 0.1000 0.0950 0.1000 64,530 +0.01(+5.26%)
Nov 25, 2022 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Nov 24, 2022 0.1100 0.1100 0.1000 0.1000 145,394 -0.00(-4.76%)
Nov 23, 2022 0.1050 0.1100 0.1050 0.1050 61,006 +0.00(+5.00%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 59,100 +0.00(+0.00%)
Nov 21, 2022 0.0950 0.1000 0.0950 0.1000 15,116 +0.01(+5.26%)
Nov 18, 2022 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Nov 16, 2022 0.0950 0 +0.00(+0.00%)
Nov 15, 2022 0.0900 0.0950 0.0900 0.0950 63,220 +0.01(+5.56%)
Nov 14, 2022 0.1000 0.1000 0.0900 0.0900 85,595 -0.01(-10.00%)
Nov 11, 2022 0.1200 0.1200 0.1000 0.1000 197,289 -0.02(-16.67%)
Nov 10, 2022 0.1150 0.1200 0.1150 0.1200 23,523 +0.01(+9.09%)
Nov 08, 2022 0.1100 201 +0.01(+10.00%)
Nov 07, 2022 0.1000 0.1000 0.1000 0.1000 18,863 -0.00(-4.76%)
Nov 04, 2022 0.1000 0.1100 0.1000 0.1050 62,310 -0.01(-8.70%)
Nov 03, 2022 0.1050 0.1150 0.1050 0.1150 42,822 +0.01(+9.52%)
Nov 02, 2022 0.1150 0.1150 0.1050 0.1050 26,800 -0.01(-4.55%)
Oct 31, 2022 0.1100 0 +0.00(+0.00%)
Oct 28, 2022 0.1150 0.1150 0.1100 0.1100 140,100 -0.01(-4.35%)
Oct 27, 2022 0.1250 0.1350 0.1100 0.1150 81,044 -0.01(-11.54%)
Oct 26, 2022 0.1100 0.1300 0.1100 0.1300 1,033,302 +0.03(+23.81%)
Oct 25, 2022 0.1050 0.1100 0.1000 0.1050 103,315 +0.00(+5.00%)
Oct 24, 2022 0.1000 0.1000 0.1000 0.1000 68,700 -0.01(-9.09%)
Oct 21, 2022 0.1000 0.1100 0.1000 0.1100 79,635 -0.01(-4.35%)
Oct 20, 2022 0.1100 0.1150 0.1100 0.1150 35,610 +0.01(+9.52%)
Oct 19, 2022 0.1100 0.1100 0.1050 0.1050 105,408 +0.00(+5.00%)
Oct 18, 2022 0.1100 0.1100 0.1000 0.1000 37,501 -0.01(-9.09%)
Oct 17, 2022 0.1000 0.1100 0.1000 0.1100 27,338 +0.00(+0.00%)
Oct 13, 2022 0.1100 52 +0.01(+4.76%)
Oct 12, 2022 0.1050 0.1100 0.1050 0.1050 18,500 -0.01(-4.55%)
Oct 11, 2022 0.1050 0.1100 0.1050 0.1100 104,291 +0.00(+0.00%)
Oct 07, 2022 0.1100 0 -0.01(-8.33%)
Oct 06, 2022 0.1200 0.1200 0.1150 0.1200 249,020 +0.00(+4.35%)
Oct 05, 2022 0.1150 0.1400 0.1150 0.1150 825,626 +0.00(+0.00%)
Oct 04, 2022 0.1100 0.1200 0.1100 0.1150 216,300 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1150 0.1000 0.1150 158,000 +0.01(+15.00%)
Sep 30, 2022 0.1000 0.1000 0.0950 0.1000 103,807 -0.00(-4.76%)
Sep 29, 2022 0.1000 0.1050 0.1000 0.1050 103,850 +0.00(+5.00%)
Sep 28, 2022 0.0950 0.1000 0.0950 0.1000 70,171 +0.01(+5.26%)
Sep 27, 2022 0.0850 0.0950 0.0850 0.0950 80,507 +0.01(+18.75%)
Sep 26, 2022 0.0850 0.0850 0.0800 0.0800 74,756 -0.01(-5.88%)
Sep 23, 2022 0.0900 0.0900 0.0850 0.0850 135,050 -0.01(-10.53%)
Sep 22, 2022 0.0950 0.0950 0.0950 0.0950 25,573 -0.01(-5.00%)
Sep 21, 2022 0.1000 0.1050 0.1000 0.1000 178,000 -0.00(-4.76%)
Sep 20, 2022 0.1050 0.1050 0.1050 0.1050 10,250 +0.00(+0.00%)
Sep 19, 2022 0.1050 0.1050 0.1000 0.1050 234,133 +0.00(+0.00%)
Sep 16, 2022 0.1000 0.1050 0.1000 0.1050 271,409 +0.01(+10.53%)
Sep 15, 2022 0.1000 0.1000 0.0950 0.0950 126,000 +0.01(+5.56%)
Sep 14, 2022 0.0900 0.0950 0.0850 0.0900 57,230 +0.00(+0.00%)
Sep 13, 2022 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Sep 12, 2022 0.0900 0.1000 0.0900 0.0900 77,860 +0.00(+0.00%)
Sep 09, 2022 0.0900 0.1000 0.0900 0.0900 40,000 -0.01(-5.26%)
Sep 08, 2022 0.0950 0.0950 0.0950 0.0950 50,930 -0.01(-5.00%)
Sep 07, 2022 0.0900 0.1000 0.0900 0.1000 104,650 +0.00(+0.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 15,600 +0.00(+0.00%)
Sep 02, 2022 0.1000 0 +0.01(+11.11%)
Sep 01, 2022 0.1000 0.1000 0.0900 0.0900 81,390 -0.01(-5.26%)
Aug 31, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 30, 2022 0.0950 0.1000 0.0950 0.0950 41,000 +0.00(+0.00%)
Aug 29, 2022 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 26, 2022 0.1000 0.1000 0.0950 0.0950 63,000 -0.01(-9.52%)
Aug 25, 2022 0.1100 0.1100 0.1050 0.1050 23,000 +0.00(+5.00%)
Aug 23, 2022 0.1000 0 -0.01(-9.09%)
Aug 22, 2022 0.1100 0.1100 0.1050 0.1100 39,737 +0.00(+0.00%)
Aug 19, 2022 0.1100 0.1100 0.0950 0.1100 133,080 +0.01(+15.79%)
Aug 18, 2022 0.0950 0.0950 0.0950 0.0950 4,200 -0.01(-5.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 46,506 -0.01(-9.09%)
Aug 16, 2022 0.1000 0.1100 0.1000 0.1100 52,200 +0.01(+4.76%)
Aug 15, 2022 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Aug 12, 2022 0.1050 0.1050 0.1000 0.1050 97,300 +0.00(+5.00%)
Aug 11, 2022 0.1000 0.1000 0.1000 0.1000 3,509 -0.01(-9.09%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1100 108,804 +0.00(+0.00%)
Aug 09, 2022 0.1150 0.1150 0.1100 0.1100 201,500 -0.01(-8.33%)
Aug 08, 2022 0.1200 0.1200 0.1050 0.1200 351,000 -0.01(-4.00%)
Aug 05, 2022 0.1150 0.1250 0.1100 0.1250 458,781 +0.01(+13.64%)
Aug 04, 2022 0.1050 0.1200 0.1050 0.1100 311,625 -0.01(-8.33%)
Aug 03, 2022 0.1050 0.1200 0.1050 0.1200 357,450 +0.02(+20.00%)
Aug 02, 2022 0.0950 0.1450 0.0950 0.1000 690,873 +0.01(+17.65%)
Jul 29, 2022 0.0850 0 +0.00(+0.00%)
Jul 28, 2022 0.0900 0.0900 0.0850 0.0850 174,500 -0.00(-5.56%)
Jul 27, 2022 0.0800 0.0900 0.0800 0.0900 146,500 +0.01(+12.50%)
Jul 26, 2022 0.0750 0.0800 0.0750 0.0800 14,200 -0.01(-5.88%)
Jul 25, 2022 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Jul 22, 2022 0.0800 0.0850 0.0800 0.0850 111,025 +0.01(+6.25%)
Jul 21, 2022 0.0750 0.0800 0.0750 0.0800 40,500 +0.01(+14.29%)
Jul 20, 2022 0.0700 0.0700 0.0700 0.0700 42,050 +0.00(+0.00%)
Jul 19, 2022 0.0700 0.0700 0.0700 0.0700 139,000 +0.00(+0.00%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 15, 2022 0.0700 0.0700 0.0650 0.0650 137,500 -0.01(-13.33%)
Jul 13, 2022 0.0750 0 +0.00(+0.00%)
Jul 12, 2022 0.0750 0.0750 0.0750 0.0750 12,140 +0.00(+0.00%)
Jul 11, 2022 0.0750 0.0800 0.0750 0.0750 17,000 -0.01(-6.25%)
Jul 08, 2022 0.0750 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
Jul 07, 2022 0.0800 0.0800 0.0750 0.0750 21,224 -0.01(-6.25%)
Jul 06, 2022 0.0800 0.0800 0.0800 0.0800 43,329 +0.00(+0.00%)
Jul 05, 2022 0.0850 0.0850 0.0800 0.0800 86,250 +0.00(+0.00%)
Jul 04, 2022 0.0800 0.0850 0.0800 0.0800 86,000 +0.00(+0.00%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0850 0.0850 0.0800 0.0800 101,688 +0.01(+6.67%)
Jun 28, 2022 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0750 0.0700 0.0750 192,100 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0750 0.0700 0.0750 55,500 +0.00(+0.00%)
Jun 23, 2022 0.0750 0.0750 0.0750 0.0750 10,300 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0750 0.0750 0.0750 11,600 +0.00(+0.00%)
Jun 21, 2022 0.0850 0.0850 0.0750 0.0750 83,000 -0.01(-11.76%)
Jun 20, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0850 0.0800 0.0850 172,132 +0.01(+6.25%)
Jun 16, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jun 15, 2022 0.0800 0.0800 0.0750 0.0800 73,000 +0.00(+0.00%)
Jun 14, 2022 0.0800 0.0800 0.0800 0.0800 15,912 +0.00(+0.00%)
Jun 13, 2022 0.0850 0.0850 0.0800 0.0800 74,119 -0.01(-5.88%)
Jun 10, 2022 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Jun 09, 2022 0.0800 0.0850 0.0800 0.0850 312,550 +0.01(+6.25%)
Jun 08, 2022 0.0800 0.0850 0.0800 0.0800 116,235 -0.01(-5.88%)
Jun 06, 2022 0.0850 200 +0.01(+6.25%)
Jun 03, 2022 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-5.88%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 386,557 -0.01(-10.53%)
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.