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: SECUF )

1.940 +0.025 (+1.31%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 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 17, 2024 1.940 1.950 1.940 1.940 2,500 +0.02(+1.31%)
May 16, 2024 1.915 1.915 1.915 1.915 1,030 +0.02(+0.79%)
May 13, 2024 1.900 0 +0.01(+0.80%)
May 06, 2024 1.885 0 -0.01(-0.76%)
May 03, 2024 1.899 1.899 1.899 1.899 1,000 +0.01(+0.50%)
May 02, 2024 1.890 1.890 1.890 1.890 101 +0.03(+1.61%)
Apr 30, 2024 1.860 0 -0.03(-1.58%)
Apr 29, 2024 1.910 1.920 1.890 1.890 2,003 +0.03(+1.61%)
Apr 26, 2024 1.860 1.860 1.860 1.860 120 +0.01(+0.54%)
Apr 23, 2024 1.850 0 -0.01(-0.54%)
Apr 22, 2024 1.850 1.860 1.831 1.860 2,600 -0.03(-1.59%)
Apr 19, 2024 1.830 1.890 1.830 1.890 1,217 +0.03(+1.61%)
Apr 18, 2024 1.860 1.860 1.860 1.860 400 +0.00(+0.00%)
Apr 17, 2024 1.860 1.875 1.812 1.860 17,600 +0.06(+3.33%)
Apr 16, 2024 1.845 1.845 1.780 1.800 6,500 -0.04(-2.44%)
Apr 15, 2024 1.860 1.900 1.845 1.845 3,200 +0.04(+2.49%)
Apr 11, 2024 1.800 500 +0.02(+1.13%)
Apr 10, 2024 1.790 1.850 1.780 1.780 6,966 -0.04(-2.20%)
Apr 09, 2024 1.870 1.870 1.820 1.820 1,000 -0.06(-3.19%)
Apr 08, 2024 1.860 1.880 1.860 1.880 1,000 +0.04(+2.45%)
Apr 05, 2024 1.800 1.835 1.800 1.835 600 +0.04(+2.51%)
Apr 04, 2024 1.790 1.790 1.790 1.790 1,010 -0.02(-1.10%)
Mar 25, 2024 1.810 0 -0.00(-0.28%)
Mar 21, 2024 1.815 0 +0.01(+0.55%)
Mar 20, 2024 1.780 1.805 1.780 1.805 500 -0.03(-1.37%)
Mar 19, 2024 1.865 1.865 1.830 1.830 600 -0.02(-1.08%)
Mar 18, 2024 1.810 1.850 1.810 1.850 700 +0.00(+0.00%)
Mar 14, 2024 1.850 0 -0.06(-3.14%)
Mar 13, 2024 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
Mar 12, 2024 1.940 1.940 1.800 1.940 1,100 +0.12(+6.34%)
Mar 11, 2024 1.790 1.858 1.790 1.824 600 -0.02(-0.85%)
Mar 08, 2024 1.840 1.840 1.840 1.840 501 -0.10(-5.15%)
Mar 07, 2024 1.940 1.940 1.940 1.940 502 +0.09(+4.86%)
Mar 06, 2024 1.830 1.885 1.830 1.850 30,101 -0.09(-4.64%)
Mar 05, 2024 1.940 1.940 1.920 1.940 1,000 +0.05(+2.92%)
Mar 04, 2024 1.880 1.940 1.880 1.885 2,300 -0.04(-2.33%)
Mar 01, 2024 1.920 1.970 1.920 1.930 6,300 +0.05(+2.48%)
Feb 29, 2024 1.910 1.920 1.880 1.883 2,800 -0.05(-2.42%)
Feb 28, 2024 1.900 1.930 1.880 1.930 800 +0.04(+1.95%)
Feb 27, 2024 2.000 2.000 1.893 1.893 1,625 -0.06(-2.92%)
Feb 26, 2024 1.935 1.950 1.910 1.950 1,400 +0.01(+0.78%)
Feb 23, 2024 1.927 1.935 1.927 1.935 1,000 -0.01(-0.51%)
Feb 21, 2024 1.945 0 +0.02(+0.83%)
Feb 20, 2024 1.913 1.929 1.913 1.929 1,006 -0.08(-3.98%)
Feb 16, 2024 2.009 2.009 2.009 2.009 500 +0.02(+0.95%)
Feb 15, 2024 1.990 1.990 1.990 1.990 500 +0.03(+1.53%)
Feb 14, 2024 1.960 1.960 1.960 1.960 1,300 -0.01(-0.32%)
Feb 13, 2024 1.983 1.985 1.966 1.966 900 -0.01(-0.60%)
Feb 12, 2024 1.980 1.980 1.978 1.978 650 +0.01(+0.41%)
Feb 09, 2024 1.970 1.985 1.970 1.970 2,500 +0.00(+0.00%)
Feb 08, 2024 1.969 1.970 1.969 1.970 1,000 +0.01(+0.56%)
Feb 07, 2024 1.965 1.965 1.959 1.959 700 +0.01(+0.46%)
Feb 06, 2024 1.940 1.950 1.940 1.950 1,000 +0.01(+0.52%)
Feb 05, 2024 1.940 1.940 1.940 1.940 500 +0.00(+0.15%)
Feb 02, 2024 1.990 2.010 1.930 1.937 12,666 -0.05(-2.66%)
Feb 01, 2024 1.990 2.005 1.990 1.990 1,500 +0.01(+0.51%)
Jan 31, 2024 2.012 2.012 1.980 1.980 9,150 +0.03(+1.53%)
Jan 30, 2024 1.952 1.952 1.950 1.950 1,250 +0.01(+0.37%)
Jan 29, 2024 1.940 1.980 1.940 1.943 2,000 +0.01(+0.67%)
Jan 26, 2024 1.960 1.960 1.930 1.930 1,000 -0.04(-2.03%)
Jan 25, 2024 2.040 2.040 1.970 1.970 300 -0.05(-2.72%)
Jan 24, 2024 2.035 2.035 1.990 2.025 5,100 +0.04(+2.27%)
Jan 23, 2024 1.980 2.030 1.980 1.980 900 -0.04(-2.22%)
Jan 22, 2024 2.040 2.075 1.990 2.025 4,000 +0.03(+1.76%)
Jan 19, 2024 2.040 2.040 1.990 1.990 3,320 -0.05(-2.45%)
Jan 18, 2024 2.045 2.045 2.040 2.040 600 +0.08(+3.85%)
Jan 17, 2024 1.970 2.020 1.964 1.964 1,200 -0.09(-4.41%)
Jan 16, 2024 2.030 2.055 1.970 2.055 2,166 +0.08(+4.31%)
Jan 12, 2024 1.950 1.995 1.930 1.970 6,500 +0.01(+0.62%)
Jan 11, 2024 1.980 1.980 1.958 1.958 3,000 -0.00(-0.10%)
Jan 10, 2024 1.960 1.960 1.920 1.960 1,100 -0.02(-0.78%)
Jan 09, 2024 1.960 2.008 1.960 1.976 1,100 -0.02(-1.22%)
Jan 08, 2024 2.047 2.100 2.000 2.000 11,500 -0.05(-2.44%)
Jan 05, 2024 2.050 2.050 2.050 2.050 100 -0.02(-0.97%)
Jan 04, 2024 2.085 2.085 2.070 2.070 2,600 -0.03(-1.42%)
Jan 03, 2024 2.070 2.107 2.030 2.100 37,250 +0.05(+2.53%)
Jan 02, 2024 2.031 2.070 2.031 2.048 3,100 -0.03(-1.30%)
Dec 29, 2023 2.080 2.090 2.075 2.075 1,600 +0.02(+0.73%)
Dec 28, 2023 2.065 2.075 2.040 2.060 7,630 +0.02(+0.98%)
Dec 27, 2023 2.030 2.040 2.020 2.040 5,100 +0.03(+1.49%)
Dec 22, 2023 2.010 0 -0.04(-1.95%)
Dec 21, 2023 2.035 2.050 2.020 2.050 5,800 +0.04(+1.97%)
Dec 20, 2023 2.040 2.045 2.010 2.010 4,716 -0.03(-1.46%)
Dec 19, 2023 2.000 2.040 2.000 2.040 4,100 +0.05(+2.51%)
Dec 18, 2023 2.030 2.050 1.980 1.990 2,792 -0.02(-1.00%)
Dec 15, 2023 1.990 2.030 1.980 2.010 10,666 +0.11(+5.78%)
Dec 14, 2023 1.975 1.980 1.900 1.900 7,750 -0.05(-2.56%)
Dec 13, 2023 1.920 1.950 1.920 1.950 6,600 +0.05(+2.63%)
Dec 12, 2023 1.890 1.900 1.890 1.900 600 -0.03(-1.55%)
Dec 11, 2023 1.990 1.990 1.910 1.930 5,700 -0.06(-3.02%)
Dec 08, 2023 2.025 2.025 1.990 1.990 4,500 -0.03(-1.49%)
Dec 07, 2023 1.990 2.020 1.990 2.020 2,068 -0.03(-1.68%)
Dec 06, 2023 1.990 2.054 1.990 2.054 1,000 +0.05(+2.72%)
Dec 05, 2023 2.000 2.000 1.994 2.000 350 -0.04(-2.20%)
Dec 01, 2023 2.045 0 +0.09(+4.87%)
Nov 30, 2023 1.974 1.974 1.940 1.950 4,766 +0.03(+1.56%)
Nov 29, 2023 1.930 1.988 1.920 1.920 5,933 -0.05(-2.54%)
Nov 28, 2023 1.870 2.000 1.860 1.970 22,500 +0.02(+1.03%)
Nov 27, 2023 1.970 1.970 1.860 1.950 3,600 +0.06(+3.17%)
Nov 24, 2023 1.890 1.890 1.890 1.890 1,100 +0.03(+1.61%)
Nov 22, 2023 1.870 1.874 1.860 1.860 1,500 -0.05(-2.62%)
Nov 21, 2023 1.840 1.910 1.830 1.910 6,000 +0.02(+1.33%)
Nov 20, 2023 1.906 1.906 1.870 1.885 3,333 -0.00(-0.26%)
Nov 17, 2023 1.885 1.890 1.885 1.890 200 +0.08(+4.42%)
Nov 16, 2023 1.795 1.810 1.760 1.810 4,500 +0.09(+5.23%)
Nov 15, 2023 1.720 1.770 1.690 1.720 21,200 +0.04(+2.38%)
Nov 14, 2023 1.730 1.730 1.670 1.680 10,900 -0.03(-1.52%)
Nov 13, 2023 1.700 1.740 1.700 1.706 13,500 -0.03(-1.95%)
Nov 10, 2023 1.752 1.752 1.700 1.740 9,933 -0.05(-3.06%)
Nov 09, 2023 1.795 1.795 1.710 1.795 1,600 +0.00(+0.00%)
Nov 08, 2023 1.720 1.795 1.690 1.795 2,800 +0.12(+7.49%)
Nov 07, 2023 1.737 1.860 1.640 1.670 31,850 +0.16(+10.60%)
Nov 06, 2023 1.785 1.790 1.510 1.510 3,694 -0.28(-15.88%)
Nov 03, 2023 1.750 1.795 1.750 1.795 1,600 +0.00(+0.28%)
Nov 01, 2023 1.790 0 +0.04(+2.17%)
Oct 31, 2023 1.758 1.758 1.752 1.752 19,600 -0.03(-1.57%)
Oct 30, 2023 1.770 1.830 1.768 1.780 28,300 +0.02(+1.14%)
Oct 27, 2023 1.760 1.775 1.760 1.760 17,900 -0.01(-0.56%)
Oct 26, 2023 1.770 1.770 1.770 1.770 1,300 -0.01(-0.56%)
Oct 25, 2023 1.900 1.900 1.770 1.780 8,325 -0.08(-4.30%)
Oct 23, 2023 1.860 1 -0.06(-3.12%)
Oct 19, 2023 1.920 0 -0.02(-1.03%)
Oct 18, 2023 1.950 1.950 1.904 1.940 1,500 -0.02(-1.03%)
Oct 17, 2023 1.960 1.960 1.900 1.960 1,200 +0.00(+0.00%)
Oct 16, 2023 1.980 1.980 1.960 1.960 1,176 -0.01(-0.51%)
Oct 13, 2023 1.970 1.970 1.940 1.970 1,900 +0.05(+2.60%)
Oct 11, 2023 1.920 0 -0.05(-2.54%)
Oct 10, 2023 1.817 1.980 1.817 1.970 2,066 +0.01(+0.51%)
Oct 06, 2023 1.960 0 -0.02(-1.01%)
Oct 03, 2023 1.980 0 -0.02(-0.75%)
Sep 29, 2023 1.995 0 +0.09(+4.45%)
Sep 27, 2023 1.910 0 +0.05(+2.69%)
Sep 22, 2023 1.860 0 -0.00(-0.27%)
Sep 21, 2023 1.875 1.875 1.865 1.865 1,000 +0.01(+0.81%)
Sep 20, 2023 1.830 1.850 1.830 1.850 600 +0.09(+5.11%)
Sep 15, 2023 1.760 0 -0.08(-4.61%)
Sep 14, 2023 1.845 1.845 1.840 1.845 700 -0.07(-3.91%)
Sep 13, 2023 1.920 1.920 1.920 1.920 500 +0.01(+0.52%)
Sep 08, 2023 1.910 0 +0.00(+0.26%)
Sep 07, 2023 1.730 1.925 1.730 1.905 3,850 -0.01(-0.39%)
Sep 06, 2023 1.856 1.970 1.850 1.913 7,800 -0.06(-2.92%)
Aug 31, 2023 1.970 0 +0.02(+1.03%)
Aug 30, 2023 1.920 1.950 1.915 1.950 4,500 +0.02(+1.03%)
Aug 28, 2023 1.930 0 +0.00(+0.00%)
Aug 23, 2023 1.930 0 -0.04(-1.78%)
Aug 22, 2023 1.970 1.980 1.925 1.965 11,100 +0.12(+6.79%)
Aug 21, 2023 1.840 1.840 1.780 1.840 4,500 -0.14(-7.07%)
Aug 18, 2023 1.988 1.995 1.970 1.980 6,600 -0.00(-0.01%)
Aug 17, 2023 2.025 2.025 1.980 1.980 5,900 +0.00(+0.00%)
Aug 16, 2023 1.932 2.025 1.540 1.980 21,450 -0.08(-3.88%)
Aug 15, 2023 2.125 2.125 2.000 2.060 29,704 -0.05(-2.37%)
Aug 11, 2023 2.110 0 +0.01(+0.48%)
Aug 10, 2023 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 09, 2023 2.100 2.100 2.100 2.100 200 +0.02(+0.96%)
Aug 08, 2023 2.120 2.150 2.080 2.080 2,675 -0.02(-0.95%)
Aug 04, 2023 2.100 0 +0.00(+0.00%)
Aug 03, 2023 2.070 2.100 2.060 2.100 11,199 -0.02(-0.94%)
Jul 31, 2023 2.120 0 +0.00(+0.05%)
Jul 28, 2023 2.140 2.140 2.090 2.119 4,234 -0.02(-0.99%)
Jul 27, 2023 2.140 2.140 2.140 2.140 1,000 -0.01(-0.47%)
Jul 24, 2023 2.150 0 -0.01(-0.46%)
Jul 20, 2023 2.160 0 -0.01(-0.46%)
Jul 19, 2023 2.150 2.170 2.150 2.170 3,800 +0.02(+0.93%)
Jul 18, 2023 2.150 2.150 2.150 2.150 400 +0.03(+1.42%)
Jul 14, 2023 2.120 0 -0.08(-3.64%)
Jul 12, 2023 2.200 0 +0.04(+1.85%)
Jul 10, 2023 2.160 0 +0.01(+0.47%)
Jul 07, 2023 2.150 2.150 2.150 2.150 1,400 +0.00(+0.00%)
Jul 06, 2023 2.150 2.150 2.150 2.150 1,100 -0.05(-2.27%)
Jun 29, 2023 2.200 0 -0.01(-0.45%)
Jun 26, 2023 2.210 1 +0.01(+0.45%)
Jun 23, 2023 2.080 2.200 2.075 2.200 25,907 +0.05(+2.33%)
Jun 22, 2023 2.130 2.150 2.105 2.150 7,375 +0.09(+4.37%)
Jun 21, 2023 2.140 2.150 2.060 2.060 102,900 -0.06(-2.83%)
Jun 20, 2023 2.120 2.120 2.120 2.120 2,100 -0.05(-2.30%)
Jun 16, 2023 2.170 2.170 2.170 2.170 1,966 +0.04(+1.88%)
Jun 12, 2023 2.130 0 -0.03(-1.39%)
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.