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, 2021 0.7700 0.8000 0.7200 0.7600 1,143,116 +0.00(+0.00%)
Sep 29, 2021 0.7900 0.8300 0.7500 0.7600 866,329 -0.05(-6.17%)
Sep 28, 2021 0.8100 0.8300 0.7800 0.8100 531,776 +0.00(+0.00%)
Sep 27, 2021 0.8800 0.8900 0.7900 0.8100 707,153 -0.04(-4.71%)
Sep 24, 2021 0.8300 0.8800 0.8000 0.8500 1,049,910 +0.05(+6.25%)
Sep 23, 2021 0.8400 0.8600 0.7800 0.8000 1,648,882 -0.06(-6.98%)
Sep 22, 2021 0.9100 0.9300 0.8300 0.8600 1,137,288 -0.04(-4.44%)
Sep 21, 2021 0.8700 0.9200 0.8400 0.9000 1,499,696 +0.04(+4.65%)
Sep 20, 2021 0.9100 0.9600 0.8600 0.8600 1,908,111 -0.10(-10.42%)
Sep 17, 2021 0.9500 0.9800 0.9200 0.9600 791,081 +0.01(+1.05%)
Sep 16, 2021 0.9600 1.000 0.9400 0.9500 1,491,528 -0.04(-4.04%)
Sep 15, 2021 0.9100 0.9900 0.8900 0.9900 2,261,534 +0.08(+8.79%)
Sep 14, 2021 0.9500 1.030 0.8800 0.9100 5,161,630 -0.06(-6.19%)
Sep 13, 2021 0.8600 1.010 0.8000 0.9700 6,925,558 +0.17(+21.25%)
Sep 10, 2021 0.7200 0.8900 0.7200 0.8000 3,152,563 +0.07(+9.59%)
Sep 09, 2021 0.7100 0.7300 0.7000 0.7300 823,599 +0.02(+2.82%)
Sep 08, 2021 0.7500 0.7500 0.6900 0.7100 1,680,296 -0.03(-4.05%)
Sep 07, 2021 0.7700 0.7900 0.7400 0.7400 986,562 -0.02(-2.63%)
Sep 03, 2021 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Sep 02, 2021 0.7900 0.8200 0.7900 0.8000 834,835 +0.03(+3.90%)
Sep 01, 2021 0.7800 0.8000 0.7600 0.7700 518,131 -0.02(-2.53%)
Aug 31, 2021 0.7700 0.8100 0.7400 0.7900 1,102,901 +0.02(+2.60%)
Aug 30, 2021 0.8300 0.8400 0.7700 0.7700 993,221 -0.05(-6.10%)
Aug 27, 2021 0.8400 0.8600 0.8100 0.8200 609,062 -0.03(-3.53%)
Aug 26, 2021 0.8600 0.8600 0.8100 0.8500 978,422 -0.01(-1.16%)
Aug 25, 2021 0.7800 0.8600 0.7800 0.8600 1,401,278 +0.08(+10.26%)
Aug 24, 2021 0.7300 0.7800 0.7200 0.7800 1,320,808 +0.06(+8.33%)
Aug 23, 2021 0.7000 0.7400 0.7000 0.7200 487,683 +0.00(+0.00%)
Aug 20, 2021 0.7000 0.7400 0.6400 0.7200 1,449,453 +0.02(+2.86%)
Aug 19, 2021 0.7200 0.7300 0.7000 0.7000 917,575 -0.02(-2.78%)
Aug 18, 2021 0.7600 0.7600 0.7200 0.7200 1,175,864 -0.03(-4.00%)
Aug 17, 2021 0.7900 0.8200 0.7300 0.7500 2,570,585 -0.04(-5.06%)
Aug 16, 2021 0.8400 0.8400 0.7800 0.7900 796,965 -0.05(-5.95%)
Aug 13, 2021 0.8700 0.8800 0.8300 0.8400 955,463 -0.02(-2.33%)
Aug 12, 2021 0.8700 0.9000 0.8400 0.8600 1,574,269 +0.01(+1.18%)
Aug 11, 2021 0.7900 0.8800 0.7700 0.8500 1,540,667 +0.05(+6.25%)
Aug 10, 2021 0.8000 0.8300 0.7800 0.8000 1,197,818 +0.01(+1.27%)
Aug 09, 2021 0.8100 0.8600 0.7400 0.7900 1,872,923 -0.01(-1.25%)
Aug 06, 2021 0.8500 0.9000 0.7800 0.8000 2,324,409 -0.08(-9.09%)
Aug 05, 2021 0.7900 0.8900 0.7800 0.8800 4,219,081 +0.18(+25.71%)
Aug 04, 2021 0.6700 0.7100 0.6600 0.7000 405,432 +0.05(+7.69%)
Aug 03, 2021 0.6700 0.6900 0.6500 0.6500 628,823 -0.02(-2.99%)
Jul 30, 2021 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 29, 2021 0.7100 0.7100 0.6700 0.6700 923,737 -0.04(-5.63%)
Jul 28, 2021 0.7100 0.7300 0.6900 0.7100 410,527 +0.00(+0.00%)
Jul 27, 2021 0.7500 0.7500 0.7000 0.7100 575,162 -0.03(-4.05%)
Jul 26, 2021 0.7800 0.7800 0.7200 0.7400 673,098 -0.03(-3.90%)
Jul 23, 2021 0.7500 0.7900 0.7300 0.7700 516,561 +0.03(+4.05%)
Jul 22, 2021 0.7500 0.7700 0.7200 0.7400 721,305 -0.01(-1.33%)
Jul 21, 2021 0.6900 0.7600 0.6700 0.7500 1,560,631 +0.06(+8.70%)
Jul 20, 2021 0.6800 0.7100 0.6600 0.6900 1,328,557 +0.03(+4.55%)
Jul 19, 2021 0.6900 0.7000 0.6400 0.6600 2,040,744 -0.03(-4.35%)
Jul 16, 2021 0.7400 0.7500 0.6800 0.6900 1,005,450 -0.04(-5.48%)
Jul 15, 2021 0.7000 0.7700 0.6800 0.7300 2,200,126 +0.05(+7.35%)
Jul 14, 2021 0.6900 0.7600 0.6700 0.6800 3,100,061 -0.02(-2.86%)
Jul 13, 2021 0.7700 0.7700 0.6700 0.7000 5,785,266 -0.08(-10.26%)
Jul 12, 2021 0.8700 0.8900 0.7300 0.7800 2,745,402 -0.08(-9.30%)
Jul 09, 2021 0.8600 0.9000 0.8400 0.8600 552,135 +0.01(+1.18%)
Jul 08, 2021 0.9000 0.9000 0.8400 0.8500 1,278,162 -0.06(-6.59%)
Jul 07, 2021 0.8700 0.9300 0.8100 0.9100 2,041,999 +0.03(+3.41%)
Jul 06, 2021 0.9400 0.9400 0.8700 0.8800 1,051,035 -0.06(-6.38%)
Jul 05, 2021 0.9200 0.9400 0.9100 0.9400 314,286 +0.01(+1.08%)
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.