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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 (%)
Sep 30, 2020 0.2350 0.2350 0.2200 0.2250 168,701 -0.01(-2.17%)
Sep 29, 2020 0.2450 0.2450 0.2300 0.2300 126,953 -0.01(-4.17%)
Sep 28, 2020 0.2450 0.2450 0.2350 0.2400 200,476 -0.01(-2.04%)
Sep 25, 2020 0.2200 0.2450 0.2100 0.2450 228,710 +0.02(+11.36%)
Sep 24, 2020 0.2250 0.2250 0.2100 0.2200 246,027 -0.01(-2.22%)
Sep 23, 2020 0.2400 0.2400 0.2150 0.2250 577,710 -0.01(-6.25%)
Sep 22, 2020 0.2300 0.2400 0.2200 0.2400 221,427 +0.01(+6.67%)
Sep 21, 2020 0.2200 0.2300 0.2100 0.2250 161,944 +0.00(+0.00%)
Sep 18, 2020 0.2350 0.2350 0.2250 0.2250 126,318 -0.01(-4.26%)
Sep 17, 2020 0.2300 0.2350 0.2200 0.2350 199,893 +0.00(+2.17%)
Sep 16, 2020 0.2350 0.2450 0.2150 0.2300 295,873 -0.00(-2.13%)
Sep 15, 2020 0.2500 0.2600 0.2250 0.2350 318,301 -0.02(-6.00%)
Sep 14, 2020 0.2500 0.2800 0.2450 0.2500 508,043 +0.01(+4.17%)
Sep 11, 2020 0.2300 0.2450 0.2200 0.2400 398,273 +0.01(+2.13%)
Sep 10, 2020 0.2300 0.2350 0.2150 0.2350 353,382 +0.00(+2.17%)
Sep 09, 2020 0.2200 0.2300 0.2200 0.2300 369,800 +0.01(+2.22%)
Sep 08, 2020 0.2250 0.2350 0.2200 0.2250 415,234 -0.01(-2.17%)
Sep 04, 2020 0.2300 0.2300 0.2300 0 -0.05(-19.30%)
Sep 03, 2020 0.2850 0.2850 0.2500 0.2850 546,716 +0.00(+0.00%)
Sep 02, 2020 0.2700 0.3000 0.2600 0.2850 1,154,035 +0.02(+7.55%)
Sep 01, 2020 0.2650 0.2650 0.2600 0.2650 162,040 +0.00(+0.00%)
Aug 31, 2020 0.2650 0.2700 0.2550 0.2650 200,182 +0.00(+0.00%)
Aug 28, 2020 0.2950 0.3000 0.2600 0.2650 303,578 -0.03(-11.67%)
Aug 27, 2020 0.2400 0.3100 0.2350 0.3000 684,645 +0.06(+25.00%)
Aug 26, 2020 0.2350 0.2400 0.2250 0.2400 174,525 +0.01(+6.67%)
Aug 25, 2020 0.2350 0.2450 0.2250 0.2250 117,100 -0.01(-2.17%)
Aug 24, 2020 0.2600 0.2650 0.2000 0.2300 343,001 -0.03(-11.54%)
Aug 21, 2020 0.2700 0.2700 0.2500 0.2600 79,500 +0.00(+0.00%)
Aug 20, 2020 0.2850 0.2900 0.2550 0.2600 197,439 -0.02(-5.45%)
Aug 19, 2020 0.2900 0.2900 0.2750 0.2750 68,687 +0.00(+0.00%)
Aug 18, 2020 0.2950 0.2950 0.2750 0.2750 46,719 -0.01(-1.79%)
Aug 17, 2020 0.3150 0.3200 0.2800 0.2800 97,798 -0.03(-11.11%)
Aug 14, 2020 0.3050 0.3150 0.2900 0.3150 65,816 +0.02(+6.78%)
Aug 13, 2020 0.2900 0.3050 0.2750 0.2950 186,280 +0.01(+1.72%)
Aug 12, 2020 0.3450 0.3450 0.2700 0.2900 1,118,439 -0.05(-14.71%)
Aug 11, 2020 0.3800 0.3850 0.3350 0.3400 691,570 -0.04(-11.69%)
Aug 10, 2020 0.3950 0.4000 0.3750 0.3850 55,588 +0.01(+1.32%)
Aug 07, 2020 0.3900 0.4000 0.3800 0.3800 64,576 -0.02(-3.80%)
Aug 06, 2020 0.3900 0.4000 0.3850 0.3950 105,778 +0.01(+1.28%)
Aug 05, 2020 0.3700 0.3900 0.3650 0.3900 56,940 +0.03(+6.85%)
Aug 04, 2020 0.3800 0.4000 0.3650 0.3650 185,638 -0.04(-8.75%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 30, 2020 0.4000 0.4050 0.3850 0.4000 237,397 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4100 0.3850 0.4000 287,925 -0.01(-3.61%)
Jul 28, 2020 0.4250 0.4250 0.4100 0.4150 65,550 -0.01(-2.35%)
Jul 27, 2020 0.4050 0.4250 0.4050 0.4250 133,900 +0.02(+4.94%)
Jul 24, 2020 0.4250 0.4250 0.4000 0.4050 310,739 -0.01(-3.57%)
Jul 23, 2020 0.4200 0.4400 0.4100 0.4200 236,368 -0.02(-4.55%)
Jul 22, 2020 0.4300 0.4450 0.4250 0.4400 300,365 +0.01(+1.15%)
Jul 21, 2020 0.4500 0.4500 0.4250 0.4350 155,138 -0.02(-3.33%)
Jul 20, 2020 0.4800 0.4800 0.4350 0.4500 144,705 -0.03(-6.25%)
Jul 17, 2020 0.4750 0.4900 0.4700 0.4800 314,894 +0.00(+0.00%)
Jul 16, 2020 0.4950 0.5000 0.4700 0.4800 291,035 -0.02(-3.03%)
Jul 15, 2020 0.5000 0.5000 0.4900 0.4950 413,970 -0.01(-1.00%)
Jul 14, 2020 0.4950 0.5200 0.4850 0.5000 741,081 +0.02(+3.09%)
Jul 13, 2020 0.5000 0.5000 0.4700 0.4850 387,337 +0.02(+4.30%)
Jul 10, 2020 0.4350 0.4650 0.4250 0.4650 164,706 +0.03(+6.90%)
Jul 09, 2020 0.4700 0.4700 0.4200 0.4350 233,187 -0.04(-8.42%)
Jul 08, 2020 0.4800 0.4900 0.4650 0.4750 57,820 +0.01(+2.15%)
Jul 07, 2020 0.4900 0.5000 0.4650 0.4650 137,221 -0.03(-7.00%)
Jul 06, 2020 0.5200 0.5200 0.4900 0.5000 55,050 -0.02(-3.85%)
Jul 03, 2020 0.4700 0.5300 0.4650 0.5200 575,985 +0.05(+11.83%)
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.