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 )

8.490 +0.690 (+8.85%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
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%)
May 01, 2024 7.300 7.340 7.110 7.340 4,015 +0.12(+1.66%)
Apr 30, 2024 7.363 7.380 7.220 7.220 675 -0.16(-2.17%)
Apr 29, 2024 7.296 7.380 7.230 7.380 4,246 +0.16(+2.22%)
Apr 26, 2024 7.220 7.260 7.064 7.220 15,479 -0.09(-1.23%)
Apr 25, 2024 7.400 7.430 7.310 7.310 121,024 +0.02(+0.27%)
Apr 24, 2024 7.390 7.390 7.180 7.290 13,530 +0.24(+3.34%)
Apr 23, 2024 7.054 7.054 7.054 7.054 282 -0.21(-2.84%)
Apr 22, 2024 7.170 7.389 7.170 7.260 3,909 +0.23(+3.27%)
Apr 19, 2024 7.100 7.100 7.030 7.030 2,874 -0.05(-0.70%)
Apr 18, 2024 6.810 7.105 6.810 7.080 1,386 +0.34(+5.04%)
Apr 17, 2024 6.740 6.740 6.740 6.740 965 -0.35(-5.00%)
Apr 16, 2024 7.095 7.095 7.095 7.095 471 -0.26(-3.59%)
Apr 12, 2024 7.359 63 -0.13(-1.75%)
Apr 11, 2024 7.659 7.659 7.290 7.490 4,195 +0.14(+1.90%)
Apr 10, 2024 7.300 7.480 7.300 7.350 902 -0.12(-1.61%)
Apr 09, 2024 7.470 7.470 7.470 7.470 2,447 +0.08(+1.01%)
Apr 05, 2024 7.395 240 -0.15(-1.92%)
Apr 02, 2024 7.540 182 +0.11(+1.48%)
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.