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: LUCA )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 3:59 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 0.3750 0.3750 0.3650 0.3650 23,500 -0.01(-2.67%)
May 30, 2023 0.3750 0.3750 0.3750 0.3750 4,500 +0.01(+2.74%)
May 29, 2023 0.3900 0.3900 0.3650 0.3650 18,501 -0.03(-6.41%)
May 26, 2023 0.4000 0.4000 0.3900 0.3900 15,625 +0.00(+0.00%)
May 25, 2023 0.3900 0.3900 0.3900 0.3900 44,000 +0.00(+0.00%)
May 24, 2023 0.3700 0.3900 0.3700 0.3900 16,500 +0.01(+2.63%)
May 23, 2023 0.3800 0.3900 0.3800 0.3800 13,787 -0.01(-2.56%)
May 19, 2023 0.3900 0 +0.01(+1.30%)
May 18, 2023 0.4000 0.4000 0.3850 0.3850 14,000 -0.02(-6.10%)
May 17, 2023 0.4000 0.4250 0.3950 0.4100 270,000 +0.01(+2.50%)
May 16, 2023 0.3900 0.4000 0.3600 0.4000 17,940 +0.00(+0.00%)
May 15, 2023 0.4150 0.4150 0.4000 0.4000 16,500 -0.02(-4.76%)
May 12, 2023 0.3650 0.4200 0.3500 0.4200 136,200 +0.04(+12.00%)
May 11, 2023 0.4050 0.4050 0.3700 0.3750 72,300 -0.04(-10.71%)
May 10, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.03(-6.67%)
May 09, 2023 0.4200 0.4500 0.4200 0.4500 48,500 +0.03(+5.88%)
May 08, 2023 0.4250 0.4300 0.4250 0.4250 27,372 +0.00(+0.00%)
May 05, 2023 0.4000 0.4250 0.4000 0.4250 26,011 -0.03(-5.56%)
May 04, 2023 0.4250 0.4500 0.4000 0.4500 16,990 +0.04(+9.76%)
May 03, 2023 0.4100 0.4100 0.4100 0.4100 23,800 -0.02(-4.65%)
May 02, 2023 0.4300 0.4300 0.4300 0.4300 1,238 +0.01(+2.38%)
May 01, 2023 0.4000 0.4200 0.4000 0.4200 30,761 +0.01(+2.44%)
Apr 28, 2023 0.4200 0.4200 0.4100 0.4100 3,237 -0.01(-1.20%)
Apr 27, 2023 0.4300 0.4300 0.3900 0.4150 19,062 -0.03(-6.74%)
Apr 25, 2023 0.4450 197 -0.01(-1.11%)
Apr 24, 2023 0.4400 0.4500 0.4400 0.4500 226,991 +0.00(+0.00%)
Apr 21, 2023 0.4400 0.4500 0.4000 0.4500 150,800 +0.01(+2.27%)
Apr 20, 2023 0.4400 0.4400 0.4400 0.4400 36,200 +0.00(+0.00%)
Apr 19, 2023 0.4450 0.4450 0.4400 0.4400 2,937 -0.01(-1.12%)
Apr 18, 2023 0.4550 0.4550 0.4450 0.4450 7,300 -0.01(-1.11%)
Apr 17, 2023 0.4600 0.4800 0.4500 0.4500 16,106 -0.01(-2.17%)
Apr 14, 2023 0.4850 0.4850 0.4600 0.4600 8,186 +0.01(+2.22%)
Apr 13, 2023 0.4700 0.4850 0.4500 0.4500 70,515 +0.01(+2.27%)
Apr 12, 2023 0.4500 0.4700 0.4400 0.4400 28,000 +0.00(+0.00%)
Apr 11, 2023 0.4400 0.4450 0.4400 0.4400 45,000 +0.00(+0.00%)
Apr 10, 2023 0.4200 0.4400 0.4150 0.4400 28,920 +0.02(+4.76%)
Apr 06, 2023 0.4200 0 -0.08(-16.00%)
Apr 05, 2023 0.4600 0.5200 0.4300 0.5000 50,310 +0.08(+19.05%)
Apr 04, 2023 0.4500 0.4500 0.4000 0.4200 28,604 -0.05(-11.58%)
Apr 03, 2023 0.4000 0.4750 0.4000 0.4750 34,733 +0.08(+21.79%)
Mar 31, 2023 0.3900 0.4150 0.3700 0.3900 412,437 -0.04(-9.30%)
Mar 30, 2023 0.3400 0.4400 0.3200 0.4300 1,172,964 +0.08(+22.86%)
Mar 29, 2023 0.3400 0.3500 0.3400 0.3500 29,000 +0.01(+2.94%)
Mar 28, 2023 0.3500 0.3500 0.3350 0.3400 13,400 -0.01(-4.23%)
Mar 27, 2023 0.3300 0.3550 0.3300 0.3550 24,860 +0.01(+1.43%)
Mar 24, 2023 0.3400 0.3500 0.3300 0.3500 71,422 +0.00(+0.00%)
Mar 23, 2023 0.3500 0.3500 0.3500 0.3500 8,420 +0.00(+0.00%)
Mar 22, 2023 0.3400 0.3500 0.3400 0.3500 27,506 +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.