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

(OP: PSRHF )

0.8377 -0.0473 (-5.34%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 23, 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 22, 2024 0.8600 0.8925 0.8510 0.8850 77,065 +0.04(+4.44%)
May 21, 2024 0.9099 0.9099 0.8474 0.8474 50,684 -0.02(-2.03%)
May 20, 2024 0.8700 0.9098 0.8402 0.8650 41,404 +0.02(+2.37%)
May 17, 2024 0.7858 0.8700 0.7858 0.8450 130,332 +0.06(+8.33%)
May 16, 2024 0.7100 0.8600 0.7100 0.7800 82,280 -0.01(-0.64%)
May 15, 2024 0.8700 0.8700 0.7850 0.7850 71,593 -0.05(-6.02%)
May 14, 2024 0.8700 0.8700 0.8353 0.8353 29,575 +0.01(+0.64%)
May 13, 2024 0.8500 0.9059 0.7500 0.8300 380,748 -0.03(-3.51%)
May 10, 2024 0.8752 0.8802 0.8500 0.8602 49,926 -0.01(-0.91%)
May 09, 2024 0.9000 0.9000 0.8623 0.8681 84,355 +0.00(+0.40%)
May 08, 2024 0.8700 0.9000 0.8572 0.8646 68,513 -0.03(-2.85%)
May 07, 2024 0.8500 0.8900 0.8500 0.8900 118,659 +0.01(+1.14%)
May 06, 2024 1.000 1.000 0.8800 0.8800 90,125 -0.07(-7.37%)
May 03, 2024 0.8701 0.9500 0.8701 0.9500 78,903 +0.07(+7.95%)
May 02, 2024 0.8750 0.8800 0.8600 0.8800 30,812 +0.01(+0.57%)
May 01, 2024 0.9400 0.9400 0.8700 0.8750 59,533 -0.01(-0.57%)
Apr 30, 2024 0.9900 0.9900 0.8800 0.8800 52,261 -0.02(-1.68%)
Apr 29, 2024 0.9350 0.9434 0.8800 0.8950 30,819 +0.00(+0.10%)
Apr 26, 2024 0.9900 0.9900 0.8750 0.8941 61,774 +0.03(+3.97%)
Apr 25, 2024 0.8821 0.9400 0.8600 0.8600 40,185 +0.00(+0.00%)
Apr 24, 2024 1.000 1.000 0.8500 0.8600 114,238 -0.05(-5.49%)
Apr 23, 2024 1.020 1.020 0.9000 0.9100 54,179 -0.01(-1.36%)
Apr 22, 2024 0.9000 1.000 0.8768 0.9225 130,610 +0.05(+6.03%)
Apr 19, 2024 0.9500 0.9500 0.8202 0.8700 87,460 -0.00(-0.11%)
Apr 18, 2024 0.8800 0.9000 0.8400 0.8710 52,640 +0.01(+1.28%)
Apr 17, 2024 0.8800 0.9000 0.8500 0.8600 35,885 +0.01(+0.96%)
Apr 16, 2024 0.8850 0.8850 0.8400 0.8518 36,259 -0.02(-2.09%)
Apr 15, 2024 0.8900 0.9700 0.8500 0.8700 75,449 -0.02(-2.25%)
Apr 12, 2024 0.8700 0.9100 0.8654 0.8900 46,509 +0.02(+1.88%)
Apr 11, 2024 0.9000 0.9200 0.8001 0.8736 112,515 -0.02(-1.84%)
Apr 10, 2024 0.9900 0.9900 0.8500 0.8900 185,219 -0.05(-5.82%)
Apr 09, 2024 0.8862 0.9950 0.8852 0.9450 104,338 +0.06(+6.60%)
Apr 08, 2024 0.8695 1.000 0.8550 0.8865 144,744 +0.02(+1.96%)
Apr 05, 2024 1.000 1.000 0.8369 0.8695 189,302 +0.00(+0.52%)
Apr 04, 2024 0.9975 1.019 0.8575 0.8650 212,206 -0.09(-9.23%)
Apr 03, 2024 0.8886 0.9800 0.7800 0.9530 385,262 +0.17(+22.18%)
Apr 02, 2024 0.7800 0.7800 0.7500 0.7800 119,977 +0.01(+0.74%)
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.