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 )

0.4500 -0.0300 (-6.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 0.4650 0.4850 0.4600 0.4800 800,210 +0.02(+5.49%)
Jun 07, 2024 0.4650 0.5200 0.4500 0.4550 714,788 -0.02(-4.21%)
Jun 06, 2024 0.4300 0.4750 0.4250 0.4750 283,832 +0.04(+10.47%)
Jun 05, 2024 0.4300 0.4550 0.4250 0.4300 202,848 -0.01(-1.15%)
Jun 04, 2024 0.4350 0.4400 0.4050 0.4350 207,914 +0.00(+0.00%)
Jun 03, 2024 0.4600 0.4650 0.4300 0.4350 159,678 -0.03(-5.43%)
May 31, 2024 0.4650 0.4650 0.4400 0.4600 413,062 -0.01(-2.13%)
May 30, 2024 0.4500 0.4700 0.4350 0.4700 790,669 +0.04(+9.30%)
May 29, 2024 0.4350 0.4350 0.4150 0.4300 186,150 -0.01(-1.15%)
May 28, 2024 0.4400 0.4400 0.4250 0.4350 168,854 -0.01(-2.25%)
May 27, 2024 0.4500 0.4650 0.4450 0.4450 83,937 +0.00(+0.00%)
May 24, 2024 0.4550 0.4600 0.4400 0.4450 98,764 -0.01(-2.20%)
May 23, 2024 0.4650 0.4700 0.4500 0.4550 166,674 -0.01(-2.15%)
May 22, 2024 0.4700 0.4800 0.4550 0.4650 205,081 -0.00(-1.06%)
May 21, 2024 0.4750 0.4900 0.4600 0.4700 738,738 +0.00(+0.00%)
May 17, 2024 0.4700 0 +0.06(+14.63%)
May 16, 2024 0.4050 0.4250 0.4050 0.4100 100,584 +0.01(+2.50%)
May 15, 2024 0.4050 0.4050 0.3600 0.4000 385,722 +0.00(+0.00%)
May 14, 2024 0.4250 0.4250 0.4000 0.4000 218,507 -0.02(-5.88%)
May 13, 2024 0.4300 0.4300 0.4200 0.4250 108,464 +0.00(+0.00%)
May 10, 2024 0.4300 0.4300 0.4250 0.4250 114,200 -0.01(-1.16%)
May 09, 2024 0.4300 0.4300 0.4150 0.4300 76,676 +0.00(+0.00%)
May 08, 2024 0.4200 0.4300 0.4150 0.4300 124,969 +0.01(+1.18%)
May 07, 2024 0.4200 0.4250 0.3900 0.4250 153,428 +0.00(+0.00%)
May 06, 2024 0.4350 0.4350 0.4200 0.4250 290,231 -0.01(-1.16%)
May 03, 2024 0.4300 0.4350 0.4150 0.4300 355,362 +0.01(+2.38%)
May 02, 2024 0.4200 0.4300 0.4200 0.4200 122,787 -0.01(-1.18%)
May 01, 2024 0.4400 0.4400 0.3900 0.4250 224,201 -0.02(-3.41%)
Apr 30, 2024 0.4500 0.4500 0.4300 0.4400 137,181 -0.01(-1.12%)
Apr 29, 2024 0.4400 0.4800 0.4300 0.4450 268,000 +0.01(+1.14%)
Apr 26, 2024 0.4450 0.4600 0.4350 0.4400 396,825 +0.00(+0.00%)
Apr 25, 2024 0.4450 0.4500 0.4400 0.4400 254,866 +0.00(+0.00%)
Apr 24, 2024 0.4600 0.4600 0.4300 0.4400 117,830 -0.02(-4.35%)
Apr 23, 2024 0.4350 0.4700 0.4300 0.4600 642,390 +0.02(+4.55%)
Apr 22, 2024 0.4600 0.4700 0.3950 0.4400 691,441 -0.01(-2.22%)
Apr 19, 2024 0.4500 0.4650 0.4400 0.4500 60,000 +0.00(+0.00%)
Apr 18, 2024 0.4550 0.4550 0.4450 0.4500 48,200 -0.01(-1.10%)
Apr 17, 2024 0.4600 0.4700 0.4400 0.4550 393,934 -0.01(-3.19%)
Apr 16, 2024 0.4600 0.4700 0.4250 0.4700 152,815 +0.01(+3.30%)
Apr 15, 2024 0.4650 0.4750 0.4450 0.4550 324,338 -0.01(-2.15%)
Apr 12, 2024 0.4800 0.4900 0.4550 0.4650 339,589 -0.01(-3.12%)
Apr 11, 2024 0.4900 0.5000 0.4680 0.4800 123,941 -0.01(-2.04%)
Apr 10, 2024 0.4300 0.5400 0.4280 0.4900 834,863 +0.06(+13.95%)
Apr 09, 2024 0.4150 0.4350 0.4150 0.4300 95,187 +0.02(+3.61%)
Apr 08, 2024 0.4300 0.4300 0.4150 0.4150 48,270 -0.01(-2.35%)
Apr 05, 2024 0.4000 0.4300 0.3900 0.4250 123,520 +0.03(+8.97%)
Apr 04, 2024 0.4200 0.4200 0.3900 0.3900 136,601 -0.03(-7.14%)
Apr 03, 2024 0.3750 0.4450 0.3600 0.4200 412,051 +0.05(+15.07%)
Apr 02, 2024 0.3700 0.3700 0.3600 0.3650 88,300 +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.