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: SLI )

2.000 -0.080 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2023 5.360 5.620 5.290 5.620 39,117 +0.04(+0.72%)
May 30, 2023 5.470 5.690 5.300 5.580 146,531 +0.34(+6.49%)
May 29, 2023 5.230 5.240 5.150 5.240 22,825 +0.05(+0.96%)
May 26, 2023 5.180 5.210 5.135 5.190 18,495 +0.04(+0.78%)
May 25, 2023 5.260 5.340 5.140 5.150 39,839 -0.08(-1.53%)
May 24, 2023 5.340 5.365 5.090 5.230 103,480 -0.30(-5.42%)
May 23, 2023 5.300 5.530 5.300 5.530 263,304 +0.84(+17.91%)
May 19, 2023 4.690 0 -0.60(-11.34%)
May 18, 2023 4.930 5.400 4.900 5.290 201,165 +0.31(+6.22%)
May 17, 2023 4.700 4.980 4.700 4.980 49,171 +0.19(+3.97%)
May 16, 2023 4.800 4.850 4.750 4.790 30,508 -0.16(-3.23%)
May 15, 2023 4.820 4.970 4.800 4.950 21,677 +0.05(+1.02%)
May 12, 2023 4.810 4.950 4.750 4.900 27,598 +0.01(+0.20%)
May 11, 2023 4.940 4.940 4.670 4.890 59,609 +0.01(+0.20%)
May 10, 2023 4.900 4.960 4.760 4.880 161,974 +0.24(+5.17%)
May 09, 2023 4.590 4.785 4.590 4.640 42,028 +0.13(+2.88%)
May 08, 2023 4.370 4.650 4.300 4.510 65,999 +0.19(+4.40%)
May 05, 2023 4.290 4.370 4.280 4.320 32,749 +0.07(+1.65%)
May 04, 2023 4.420 4.460 4.250 4.250 65,391 -0.15(-3.41%)
May 03, 2023 4.540 4.540 4.400 4.400 95,604 -0.02(-0.45%)
May 02, 2023 4.500 4.550 4.420 4.420 116,218 -0.08(-1.78%)
May 01, 2023 4.590 4.700 4.500 4.500 29,181 -0.09(-1.96%)
Apr 28, 2023 4.630 4.660 4.560 4.590 22,618 -0.05(-1.08%)
Apr 27, 2023 4.720 4.720 4.570 4.640 24,705 +0.04(+0.87%)
Apr 26, 2023 4.690 4.730 4.580 4.600 47,418 -0.10(-2.13%)
Apr 25, 2023 4.900 4.980 4.670 4.700 45,492 -0.30(-6.00%)
Apr 24, 2023 5.060 5.060 4.700 5.000 57,365 +0.29(+6.16%)
Apr 21, 2023 4.810 4.900 4.680 4.710 65,153 -0.08(-1.67%)
Apr 20, 2023 5.020 5.060 4.790 4.790 60,739 -0.40(-7.71%)
Apr 19, 2023 5.060 5.290 5.040 5.190 21,358 -0.02(-0.38%)
Apr 18, 2023 5.210 5.340 5.070 5.210 59,144 -0.11(-2.07%)
Apr 17, 2023 5.560 5.560 5.220 5.320 56,706 -0.24(-4.32%)
Apr 14, 2023 5.590 5.850 5.500 5.560 141,728 +0.17(+3.15%)
Apr 13, 2023 5.210 5.540 5.210 5.390 150,980 +0.29(+5.69%)
Apr 12, 2023 5.110 5.210 5.070 5.100 87,689 +0.02(+0.39%)
Apr 11, 2023 4.760 5.080 4.730 5.080 126,407 +0.33(+6.95%)
Apr 10, 2023 4.790 4.790 4.670 4.750 13,082 -0.03(-0.63%)
Apr 06, 2023 4.780 0 +0.18(+3.91%)
Apr 05, 2023 4.770 4.770 4.530 4.600 43,217 -0.15(-3.16%)
Apr 04, 2023 4.840 4.870 4.730 4.750 52,063 -0.22(-4.43%)
Apr 03, 2023 5.020 5.050 4.840 4.970 67,945 -0.11(-2.17%)
Mar 31, 2023 5.070 5.190 5.000 5.080 51,439 +0.09(+1.80%)
Mar 30, 2023 5.200 5.280 4.930 4.990 119,512 -0.28(-5.31%)
Mar 29, 2023 5.400 5.430 5.170 5.270 69,693 +0.03(+0.57%)
Mar 28, 2023 4.890 5.250 4.890 5.240 99,462 +0.78(+17.49%)
Mar 27, 2023 4.440 4.520 4.410 4.460 67,872 -0.01(-0.22%)
Mar 24, 2023 4.500 4.520 4.400 4.470 70,208 -0.05(-1.11%)
Mar 23, 2023 4.630 4.640 4.460 4.520 112,350 +0.11(+2.49%)
Mar 22, 2023 4.480 4.600 4.370 4.410 55,010 -0.04(-0.90%)
Mar 21, 2023 4.500 4.520 4.400 4.450 81,654 +0.05(+1.14%)
Mar 20, 2023 4.600 4.600 4.340 4.400 41,456 +0.07(+1.62%)
Mar 17, 2023 4.600 4.600 4.330 4.330 33,846 -0.24(-5.25%)
Mar 16, 2023 4.570 4.670 4.470 4.570 39,021 +0.00(+0.00%)
Mar 15, 2023 4.740 4.740 4.480 4.570 136,429 -0.36(-7.30%)
Mar 14, 2023 4.680 5.000 4.680 4.930 101,243 +0.34(+7.41%)
Mar 13, 2023 4.540 4.640 4.200 4.590 98,990 +0.07(+1.55%)
Mar 10, 2023 4.940 4.990 4.520 4.520 306,765 -0.41(-8.32%)
Mar 09, 2023 5.330 5.380 4.930 4.930 48,649 -0.32(-6.10%)
Mar 08, 2023 5.340 5.340 5.170 5.250 40,541 +0.03(+0.57%)
Mar 07, 2023 5.670 5.700 5.210 5.220 170,783 -0.33(-5.95%)
Mar 06, 2023 5.900 5.910 5.550 5.550 144,301 -0.45(-7.50%)
Mar 03, 2023 5.780 6.020 5.600 6.000 87,531 +0.32(+5.63%)
Mar 02, 2023 5.710 5.820 5.670 5.680 28,494 -0.22(-3.73%)
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.