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: FG )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:27 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 (%)
Jun 07, 2024 0.0500 0.0500 0.0500 0.0500 458,906 -0.00(-9.09%)
Jun 06, 2024 0.0550 0.0550 0.0500 0.0550 487,503 +0.00(+0.00%)
Jun 05, 2024 0.0450 0.0550 0.0450 0.0550 259,853 +0.01(+22.22%)
Jun 04, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
May 31, 2024 0.0450 500 +0.00(+0.00%)
May 29, 2024 0.0450 0 +0.00(+0.00%)
May 28, 2024 0.0500 0.0500 0.0400 0.0450 182,200 -0.01(-10.00%)
May 27, 2024 0.0450 0.0600 0.0450 0.0500 1,081,581 +0.01(+11.11%)
May 24, 2024 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
May 23, 2024 0.0450 0.0450 0.0450 0.0450 1,111 +0.00(+0.00%)
May 22, 2024 0.0400 0.0450 0.0400 0.0450 346,500 +0.00(+0.00%)
May 21, 2024 0.0500 0.0500 0.0400 0.0450 372,000 -0.01(-10.00%)
May 17, 2024 0.0500 0 +0.00(+0.00%)
May 16, 2024 0.0400 0.0500 0.0400 0.0500 212,000 +0.01(+42.86%)
May 15, 2024 0.0400 0.0400 0.0350 0.0350 80,000 -0.00(-12.50%)
May 14, 2024 0.0400 0.0400 0.0400 0.0400 208,000 +0.00(+0.00%)
May 13, 2024 0.0400 0.0400 0.0400 0.0400 62,500 +0.00(+0.00%)
May 10, 2024 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
May 09, 2024 0.0400 0.0400 0.0400 0.0400 41,176 +0.00(+0.00%)
May 08, 2024 0.0400 0.0400 0.0400 0.0400 107,185 +0.00(+0.00%)
May 03, 2024 0.0400 0 -0.01(-20.00%)
May 01, 2024 0.0500 0 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 20,149 +0.00(+0.00%)
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 163,600 -0.00(-9.09%)
Apr 25, 2024 0.0550 0.0550 0.0550 0.0550 890,065 +0.00(+10.00%)
Apr 24, 2024 0.0550 0.0550 0.0500 0.0500 246,667 -0.00(-9.09%)
Apr 23, 2024 0.0600 0.0600 0.0550 0.0550 51,180 -0.00(-8.33%)
Apr 22, 2024 0.0600 0.0650 0.0600 0.0600 96,870 -0.01(-7.69%)
Apr 18, 2024 0.0650 0 +0.01(+8.33%)
Apr 17, 2024 0.0600 0.0650 0.0600 0.0600 110,190 -0.01(-7.69%)
Apr 16, 2024 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
Apr 15, 2024 0.0700 0.0700 0.0600 0.0600 111,000 -0.01(-7.69%)
Apr 12, 2024 0.0700 0.0750 0.0650 0.0650 352,900 -0.01(-7.14%)
Apr 11, 2024 0.0600 0.0700 0.0600 0.0700 1,366,919 +0.02(+27.27%)
Apr 10, 2024 0.0450 0.0550 0.0450 0.0550 1,930,155 +0.01(+37.50%)
Apr 08, 2024 0.0400 20 -0.00(-11.11%)
Apr 03, 2024 0.0450 0 +0.00(+12.50%)
Apr 02, 2024 0.0350 0.0400 0.0350 0.0400 186,000 +0.00(+14.29%)
Apr 01, 2024 0.0350 0.0350 0.0350 0.0350 7,851 +0.00(+0.00%)
Mar 28, 2024 0.0350 0 +0.00(+0.00%)
Mar 27, 2024 0.0400 0.0400 0.0350 0.0350 42,100 -0.00(-12.50%)
Mar 26, 2024 0.0350 0.0400 0.0350 0.0400 55,173 +0.00(+0.00%)
Mar 22, 2024 0.0400 2 -0.00(-11.11%)
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 67,500 +0.00(+12.50%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 24,010 +0.00(+0.00%)
Mar 19, 2024 0.0450 0.0450 0.0400 0.0400 16,500 -0.00(-11.11%)
Mar 18, 2024 0.0400 0.0500 0.0400 0.0450 53,100 +0.00(+0.00%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 575,370 +0.00(+0.00%)
Mar 14, 2024 0.0450 0.0450 0.0450 0.0450 540,050 +0.00(+12.50%)
Mar 13, 2024 0.0400 0.0550 0.0400 0.0400 621,805 +0.00(+14.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 213,020 +0.00(+0.00%)
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Mar 08, 2024 0.0400 0.0400 0.0350 0.0350 382,000 -0.00(-12.50%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 867,050 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 205,737 +0.00(+0.00%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 255,750 +0.00(+14.29%)
Mar 04, 2024 0.0450 0.0450 0.0350 0.0350 177,000 -0.00(-12.50%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 62,515 +0.00(+14.29%)
Feb 29, 2024 0.0350 0.0450 0.0350 0.0350 887,670 +0.00(+0.00%)
Feb 28, 2024 0.0300 0.0400 0.0300 0.0350 538,054 +0.01(+16.67%)
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 26, 2024 0.0250 0.0300 0.0250 0.0300 503,300 +0.00(+20.00%)
Feb 22, 2024 0.0250 0 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Feb 16, 2024 0.0250 0 +0.01(+25.00%)
Feb 13, 2024 0.0200 0 -0.01(-20.00%)
Feb 07, 2024 0.0250 0 +0.00(+0.00%)
Feb 05, 2024 0.0250 0 +0.01(+25.00%)
Feb 01, 2024 0.0200 0 -0.01(-20.00%)
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 256,000 +0.00(+0.00%)
Jan 26, 2024 0.0250 0 -0.00(-16.67%)
Jan 23, 2024 0.0300 0 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Jan 18, 2024 0.0300 0 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 3,550 -0.01(-14.29%)
Jan 15, 2024 0.0350 47 +0.01(+16.67%)
Jan 10, 2024 0.0300 0 +0.00(+0.00%)
Jan 09, 2024 0.0300 0.0300 0.0300 0.0300 113,000 -0.01(-14.29%)
Jan 02, 2024 0.0350 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 28,750 +0.00(+0.00%)
Dec 21, 2023 0.0350 0 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 5,600 +0.01(+16.67%)
Dec 18, 2023 0.0300 0 -0.01(-14.29%)
Dec 15, 2023 0.0300 0.0350 0.0300 0.0350 24,000 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 45,500 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 29,000 +0.01(+16.67%)
Dec 12, 2023 0.0350 0.0350 0.0300 0.0300 33,000 -0.01(-14.29%)
Dec 08, 2023 0.0350 488 +0.00(+0.00%)
Dec 06, 2023 0.0350 0 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0400 0.0350 0.0350 132,000 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0400 0.0350 0.0350 233,000 -0.00(-12.50%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Nov 23, 2023 0.0350 0 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 148,085 -0.00(-11.11%)
Nov 20, 2023 0.0300 0.0500 0.0300 0.0450 1,517,000 +0.01(+50.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 10, 2023 0.0350 0 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0500 0.0350 0.0350 828,500 +0.01(+16.67%)
Nov 08, 2023 0.0300 0.0300 0.0300 0.0300 188,000 +0.00(+0.00%)
Nov 07, 2023 0.0300 0.0300 0.0300 0.0300 78,000 -0.01(-14.29%)
Nov 06, 2023 0.0350 0.0400 0.0350 0.0350 96,850 -0.00(-12.50%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 361,610 -0.00(-11.11%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 201,000 -0.01(-10.00%)
Nov 01, 2023 0.0350 0.0500 0.0350 0.0500 164,625 +0.01(+42.86%)
Oct 31, 2023 0.0350 0.0350 0.0350 0.0350 122,000 -0.00(-12.50%)
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0400 0.0400 58,000 -0.01(-20.00%)
Oct 26, 2023 0.0400 0.0500 0.0400 0.0500 632,000 +0.01(+11.11%)
Oct 25, 2023 0.0300 0.0450 0.0250 0.0450 1,500,000 +0.02(+80.00%)
Oct 23, 2023 0.0250 0 +0.00(+0.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 57,000 +0.00(+0.00%)
Oct 18, 2023 0.0250 0 +0.00(+0.00%)
Oct 16, 2023 0.0250 0 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 429,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0 +0.00(+0.00%)
Oct 04, 2023 0.0250 0 +0.00(+0.00%)
Oct 02, 2023 0.0250 0 +0.00(+0.00%)
Sep 28, 2023 0.0250 300 +0.00(+0.00%)
Sep 27, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 121,427 +0.00(+0.00%)
Sep 20, 2023 0.0300 0.0300 0.0250 0.0250 762,009 -0.00(-16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 49,000 -0.00(-16.67%)
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 13, 2023 0.0250 0.0300 0.0250 0.0300 2,000 +0.00(+20.00%)
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 159,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0300 0.0250 0.0250 11,729 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0300 0.0250 0.0250 1,123,000 -0.00(-16.67%)
Sep 06, 2023 0.0250 0.0300 0.0250 0.0300 271,000 +0.00(+20.00%)
Sep 05, 2023 0.0300 0.0300 0.0250 0.0250 40,300 +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.