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: CERT )

N/A UNCHANGED
Last Price Updated: 3:22 PM EDT, May 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 31, 2021 1.700 1.740 1.630 1.690 116,702 +0.00(+0.00%)
May 28, 2021 1.750 1.750 1.620 1.690 338,092 -0.06(-3.43%)
May 27, 2021 1.750 1.760 1.680 1.750 507,141 +0.10(+6.06%)
May 26, 2021 1.490 1.750 1.470 1.650 646,702 +0.18(+12.24%)
May 25, 2021 1.520 1.520 1.470 1.470 210,102 -0.02(-1.34%)
May 21, 2021 1.490 1.490 1.490 0 +0.05(+3.47%)
May 20, 2021 1.440 1.440 1.340 1.440 167,907 -0.01(-0.69%)
May 19, 2021 1.480 1.500 1.350 1.450 176,269 +0.00(+0.00%)
May 18, 2021 1.510 1.510 1.420 1.450 88,052 -0.04(-2.68%)
May 17, 2021 1.480 1.570 1.420 1.490 170,956 -0.02(-1.32%)
May 14, 2021 1.520 1.580 1.480 1.510 31,800 +0.02(+1.34%)
May 13, 2021 1.530 1.530 1.410 1.490 123,520 -0.04(-2.61%)
May 12, 2021 1.550 1.600 1.530 1.530 155,231 -0.03(-1.92%)
May 11, 2021 1.560 1.580 1.540 1.560 190,641 -0.03(-1.89%)
May 10, 2021 1.640 1.640 1.510 1.590 100,333 +0.03(+1.92%)
May 07, 2021 1.600 1.600 1.490 1.560 81,892 +0.03(+1.96%)
May 06, 2021 1.540 1.640 1.500 1.530 282,029 +0.07(+4.79%)
May 05, 2021 1.470 1.500 1.420 1.460 42,231 -0.01(-0.68%)
May 04, 2021 1.550 1.560 1.420 1.470 139,633 -0.05(-3.29%)
May 03, 2021 1.550 1.590 1.480 1.520 175,485 +0.03(+2.01%)
Apr 30, 2021 1.530 1.570 1.490 1.490 39,879 -0.04(-2.61%)
Apr 29, 2021 1.590 1.590 1.500 1.530 106,979 -0.06(-3.77%)
Apr 28, 2021 1.560 1.600 1.520 1.590 144,581 +0.03(+1.92%)
Apr 27, 2021 1.450 1.650 1.390 1.560 395,415 +0.15(+10.64%)
Apr 26, 2021 1.400 1.450 1.380 1.410 158,454 +0.03(+2.17%)
Apr 23, 2021 1.440 1.440 1.360 1.380 94,560 -0.06(-4.17%)
Apr 22, 2021 1.360 1.440 1.330 1.440 207,740 +0.06(+4.35%)
Apr 21, 2021 1.400 1.440 1.370 1.380 321,776 -0.02(-1.43%)
Apr 20, 2021 1.250 1.430 1.230 1.400 506,148 +0.15(+12.00%)
Apr 19, 2021 1.050 1.250 1.050 1.250 547,406 +0.20(+19.05%)
Apr 16, 2021 1.000 1.050 0.9800 1.050 706,700 +0.05(+5.00%)
Apr 15, 2021 0.9900 1.050 0.9800 1.000 127,603 +0.00(+0.00%)
Apr 14, 2021 1.040 1.050 1.000 1.000 113,540 -0.04(-3.85%)
Apr 13, 2021 1.020 1.050 1.010 1.040 77,500 +0.05(+5.05%)
Apr 12, 2021 1.000 1.050 0.9800 0.9900 72,941 +0.02(+2.06%)
Apr 09, 2021 0.9900 1.030 0.9700 0.9700 33,350 -0.02(-2.02%)
Apr 08, 2021 1.030 1.060 0.9800 0.9900 190,750 -0.04(-3.88%)
Apr 07, 2021 1.010 1.060 1.010 1.030 22,230 +0.01(+0.98%)
Apr 06, 2021 1.050 1.060 1.000 1.020 38,959 -0.03(-2.86%)
Apr 05, 2021 1.070 1.090 1.050 1.050 42,150 +0.00(+0.00%)
Apr 01, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
Mar 31, 2021 1.000 1.080 0.9600 1.040 68,996 +0.06(+6.12%)
Mar 30, 2021 1.080 1.080 0.9300 0.9800 595,768 -0.14(-12.50%)
Mar 29, 2021 1.140 1.150 1.090 1.120 190,400 -0.02(-1.75%)
Mar 26, 2021 1.150 1.190 1.140 1.140 94,600 -0.01(-0.87%)
Mar 25, 2021 1.180 1.210 1.120 1.150 83,945 -0.03(-2.54%)
Mar 24, 2021 1.170 1.230 1.170 1.180 77,550 +0.01(+0.85%)
Mar 23, 2021 1.190 1.220 1.100 1.170 433,896 +0.01(+0.86%)
Mar 22, 2021 1.090 1.190 1.090 1.160 72,986 +0.06(+5.45%)
Mar 19, 2021 1.100 1.100 1.070 1.100 97,646 +0.02(+1.85%)
Mar 18, 2021 1.100 1.100 1.060 1.080 27,800 -0.02(-1.82%)
Mar 17, 2021 1.100 1.120 1.030 1.100 133,139 +0.01(+0.92%)
Mar 16, 2021 1.090 1.100 1.020 1.090 249,843 +0.03(+2.83%)
Mar 15, 2021 1.070 1.110 1.050 1.060 451,500 +0.06(+6.00%)
Mar 12, 2021 1.010 1.030 0.9800 1.000 59,433 -0.02(-1.96%)
Mar 11, 2021 1.080 1.200 1.020 1.020 74,273 -0.06(-5.56%)
Mar 10, 2021 0.9800 1.080 0.9700 1.080 139,000 +0.11(+11.34%)
Mar 09, 2021 1.000 1.000 0.9700 0.9700 393,806 +0.00(+0.00%)
Mar 08, 2021 0.9800 0.9900 0.9300 0.9700 67,900 -0.02(-2.02%)
Mar 05, 2021 1.020 1.110 0.9700 0.9900 72,250 -0.03(-2.94%)
Mar 04, 2021 1.000 1.040 0.9400 1.020 95,607 +0.02(+2.00%)
Mar 03, 2021 1.020 1.020 1.000 1.000 188,605 -0.07(-6.54%)
Mar 02, 2021 1.060 1.070 1.000 1.070 54,100 +0.06(+5.94%)
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.