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

Daiwa Securities ADR (OP: DSEEY )

7.820 -0.145 (-1.82%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 8, 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 (%)
Jul 05, 2024 7.950 7.965 7.650 7.965 2,713 -0.04(-0.44%)
Jul 03, 2024 7.960 8.250 7.960 8.000 12,502 +0.06(+0.76%)
Jul 02, 2024 7.940 7.940 7.935 7.940 934 +0.25(+3.25%)
Jul 01, 2024 7.825 7.825 7.630 7.690 8,974 +0.07(+0.92%)
Jun 28, 2024 7.650 7.650 7.490 7.620 23,502 +0.13(+1.75%)
Jun 27, 2024 7.385 7.520 7.385 7.489 43,496 -0.14(-1.78%)
Jun 26, 2024 7.350 7.760 7.350 7.625 4,248 -0.13(-1.74%)
Jun 25, 2024 7.850 7.850 7.530 7.760 37,580 +0.52(+7.15%)
Jun 24, 2024 7.580 7.580 7.242 7.242 908 +0.15(+2.14%)
Jun 21, 2024 7.295 7.295 7.090 7.090 1,109 -0.15(-2.13%)
Jun 18, 2024 7.244 158 -0.16(-2.11%)
Jun 17, 2024 7.580 7.580 7.379 7.400 1,015 -0.44(-5.61%)
Jun 14, 2024 7.840 7.840 7.840 7.840 570 +0.08(+1.03%)
Jun 13, 2024 7.760 7.760 7.760 7.760 1,415 -0.14(-1.77%)
Jun 12, 2024 7.676 7.900 7.676 7.900 791 -0.07(-0.94%)
Jun 11, 2024 7.980 7.980 7.975 7.975 328 -0.46(-5.51%)
Jun 10, 2024 8.035 8.440 8.035 8.440 1,477 -0.01(-0.12%)
Jun 07, 2024 8.290 8.450 8.094 8.450 1,919 -0.01(-0.12%)
Jun 06, 2024 8.310 8.460 8.240 8.460 1,002 +0.25(+2.98%)
Jun 05, 2024 7.955 8.215 7.955 8.215 1,564 -0.11(-1.26%)
Jun 04, 2024 7.936 8.476 7.936 8.320 6,009 +0.10(+1.22%)
Jun 03, 2024 8.050 8.490 8.050 8.220 19,708 +0.42(+5.38%)
May 31, 2024 7.770 7.950 7.590 7.800 2,028 +0.18(+2.36%)
May 30, 2024 7.515 7.620 7.475 7.620 10,294 +0.34(+4.67%)
May 29, 2024 7.280 7.280 7.280 7.280 53,370 -0.18(-2.41%)
May 28, 2024 7.565 7.800 7.280 7.460 13,252 +0.46(+6.57%)
May 24, 2024 7.040 7.110 7.000 7.000 2,837 -0.07(-0.99%)
May 23, 2024 7.284 7.284 7.050 7.070 1,970 -0.04(-0.56%)
May 22, 2024 6.940 7.210 6.940 7.110 4,878 +0.16(+2.30%)
May 21, 2024 7.200 7.200 6.830 6.950 2,617 -0.22(-3.07%)
May 20, 2024 7.260 7.420 7.170 7.170 1,141 -0.06(-0.83%)
May 17, 2024 7.140 7.290 7.140 7.230 64,693 +0.23(+3.29%)
May 16, 2024 7.065 7.170 6.960 7.000 1,041 +0.03(+0.36%)
May 15, 2024 7.230 7.230 6.764 6.975 3,267 +0.04(+0.65%)
May 14, 2024 7.088 7.088 6.910 6.930 1,453 -0.57(-7.54%)
May 13, 2024 7.495 7.495 7.495 7.495 779 +0.02(+0.27%)
May 10, 2024 7.710 7.710 7.475 7.475 3,175 -0.05(-0.63%)
May 09, 2024 7.540 7.540 7.523 7.523 1,009 +0.14(+1.93%)
May 08, 2024 7.360 7.380 7.360 7.380 899 -0.03(-0.40%)
May 07, 2024 7.340 7.520 7.340 7.410 3,424 -0.15(-1.98%)
May 06, 2024 7.399 7.560 7.399 7.560 1,415 +0.19(+2.58%)
May 03, 2024 7.330 7.370 7.300 7.370 9,442 +0.17(+2.36%)
May 02, 2024 7.440 7.440 7.190 7.200 1,130 -0.14(-1.91%)
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.