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: FSTTF )

0.0787 +0.0006 (+0.77%)
Streaming Delayed Price Updated: 3:18 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 (%)
Aug 31, 2023 0.0825 0.0825 0.0825 0.0825 29,903 +0.00(+3.13%)
Aug 30, 2023 0.0710 0.0800 0.0710 0.0800 10,000 -0.01(-10.31%)
Aug 29, 2023 0.0892 0.0892 0.0760 0.0892 22,550 +0.01(+17.37%)
Aug 28, 2023 0.0780 0.0892 0.0760 0.0760 73,020 -0.00(-2.56%)
Aug 25, 2023 0.0809 0.0809 0.0780 0.0780 58,014 -0.00(-1.27%)
Aug 23, 2023 0.0790 0 -0.00(-1.37%)
Aug 22, 2023 0.0832 0.0860 0.0799 0.0801 34,925 -0.01(-10.20%)
Aug 17, 2023 0.0892 0 -0.00(-0.89%)
Aug 16, 2023 0.0900 0.0900 0.0801 0.0900 16,100 -0.00(-0.33%)
Aug 14, 2023 0.0903 0 -0.00(-3.94%)
Aug 11, 2023 0.0940 0.0940 0.0940 0.0940 106 +0.01(+15.91%)
Aug 10, 2023 0.0811 0.0811 0.0811 0.0811 1,010 +0.00(+1.00%)
Aug 09, 2023 0.0803 0.0803 0.0803 0.0803 500 -0.00(-0.37%)
Aug 08, 2023 0.0780 0.0920 0.0780 0.0806 9,416 +0.00(+0.50%)
Aug 07, 2023 0.0901 0.1000 0.0802 0.0802 10,695 +0.00(+0.25%)
Aug 04, 2023 0.0775 0.0876 0.0775 0.0800 31,596 -0.01(-6.98%)
Aug 03, 2023 0.0860 0.0860 0.0860 0.0860 1,000 +0.01(+7.50%)
Aug 02, 2023 0.0750 0.0940 0.0750 0.0800 46,500 -0.01(-5.88%)
Aug 01, 2023 0.0893 0.0893 0.0848 0.0850 30,550 +0.00(+0.00%)
Jul 31, 2023 0.0970 0.0970 0.0810 0.0850 59,964 -0.00(-5.56%)
Jul 28, 2023 0.0926 0.0926 0.0879 0.0900 31,558 -0.01(-13.96%)
Jul 27, 2023 0.1046 0.1046 0.1046 0.1046 1,909 +0.00(+4.18%)
Jul 26, 2023 0.0910 0.1004 0.0884 0.1004 43,340 +0.01(+11.43%)
Jul 25, 2023 0.0884 0.0936 0.0884 0.0901 58,000 +0.00(+2.39%)
Jul 24, 2023 0.1031 0.1031 0.0880 0.0880 112,201 -0.00(-2.44%)
Jul 21, 2023 0.0939 0.0961 0.0902 0.0902 23,550 -0.01(-9.80%)
Jul 20, 2023 0.1000 0.1000 0.0969 0.1000 6,750 +0.01(+8.34%)
Jul 19, 2023 0.1075 0.1075 0.0923 0.0923 82,176 -0.01(-8.61%)
Jul 18, 2023 0.1019 0.1019 0.0980 0.1010 38,473 +0.00(+3.06%)
Jul 17, 2023 0.0970 0.0980 0.0880 0.0980 23,000 +0.00(+1.03%)
Jul 14, 2023 0.0970 0.0970 0.0850 0.0970 10,500 +0.01(+13.85%)
Jul 13, 2023 0.0889 0.0890 0.0852 0.0852 69,550 -0.01(-9.46%)
Jul 12, 2023 0.0938 0.1010 0.0810 0.0941 161,127 +0.00(+1.18%)
Jul 11, 2023 0.0991 0.1000 0.0930 0.0930 11,782 -0.01(-9.80%)
Jul 10, 2023 0.1031 0.1031 0.0991 0.1031 139,309 -0.00(-4.18%)
Jul 07, 2023 0.1090 0.1108 0.1049 0.1076 47,180 +0.00(+2.57%)
Jul 05, 2023 0.1049 0 +0.02(+23.12%)
Jul 03, 2023 0.0855 0.0855 0.0852 0.0852 15,600 -0.00(-5.33%)
Jun 30, 2023 0.0900 0.0996 0.0851 0.0900 110,917 -0.00(-1.32%)
Jun 29, 2023 0.0912 0.0927 0.0912 0.0912 43,600 -0.01(-8.80%)
Jun 27, 2023 0.1000 0 -0.00(-3.10%)
Jun 26, 2023 0.0920 0.1079 0.0902 0.1032 56,900 +0.01(+6.17%)
Jun 23, 2023 0.1010 0.1010 0.0965 0.0972 900 -0.00(-1.02%)
Jun 22, 2023 0.0975 0.1010 0.0930 0.0982 19,614 -0.00(-0.81%)
Jun 21, 2023 0.0965 0.1090 0.0965 0.0990 123,500 -0.00(-4.07%)
Jun 20, 2023 0.0901 0.1032 0.0901 0.1032 5,250 +0.01(+11.33%)
Jun 16, 2023 0.1050 0.1050 0.0927 0.0927 4,300 -0.01(-6.83%)
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.