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: STEK )

0.0487 -0.0013 (-2.60%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 0.0477 0.0522 0.0477 0.0487 32,328 -0.00(-2.60%)
May 30, 2024 0.0457 0.0524 0.0457 0.0500 23,351 -0.00(-3.10%)
May 29, 2024 0.0468 0.0516 0.0468 0.0516 2,608 +0.00(+6.17%)
May 28, 2024 0.0500 0.0512 0.0428 0.0486 166,049 +0.00(+1.67%)
May 24, 2024 0.0470 0.0500 0.0443 0.0478 78,186 -0.00(-4.40%)
May 23, 2024 0.0501 0.0514 0.0428 0.0500 60,640 -0.00(-0.99%)
May 22, 2024 0.0510 0.0526 0.0500 0.0505 36,426 -0.00(-3.81%)
May 21, 2024 0.0510 0.0540 0.0510 0.0525 24,693 -0.00(-1.87%)
May 20, 2024 0.0495 0.0540 0.0495 0.0535 88,988 +0.00(+3.48%)
May 17, 2024 0.0495 0.0517 0.0488 0.0517 99,522 +0.00(+7.04%)
May 16, 2024 0.0460 0.0483 0.0460 0.0483 1,878 +0.00(+0.42%)
May 15, 2024 0.0500 0.0500 0.0455 0.0481 86,690 -0.00(-3.80%)
May 14, 2024 0.0511 0.0565 0.0480 0.0500 418,027 -0.00(-7.06%)
May 13, 2024 0.0580 0.0580 0.0505 0.0538 357,866 -0.00(-7.24%)
May 10, 2024 0.0590 0.0590 0.0543 0.0580 262,787 -0.00(-1.69%)
May 09, 2024 0.0585 0.0590 0.0505 0.0590 526,140 +0.00(+0.85%)
May 08, 2024 0.0551 0.0590 0.0535 0.0585 552,383 +0.00(+5.60%)
May 07, 2024 0.0580 0.0590 0.0531 0.0554 621,674 -0.00(-4.97%)
May 06, 2024 0.0571 0.0617 0.0531 0.0583 205,078 -0.00(-1.19%)
May 03, 2024 0.0610 0.0610 0.0505 0.0590 401,920 -0.00(-3.28%)
May 02, 2024 0.0575 0.0618 0.0550 0.0610 313,446 -0.00(-1.45%)
May 01, 2024 0.0629 0.0630 0.0550 0.0619 397,049 +0.00(+2.31%)
Apr 30, 2024 0.0590 0.0629 0.0550 0.0605 438,553 +0.00(+1.68%)
Apr 29, 2024 0.0625 0.0625 0.0560 0.0595 189,874 -0.00(-4.80%)
Apr 26, 2024 0.0560 0.0629 0.0560 0.0625 163,522 +0.00(+8.70%)
Apr 25, 2024 0.0599 0.0629 0.0570 0.0575 401,100 +0.00(+0.88%)
Apr 24, 2024 0.0550 0.0613 0.0550 0.0570 145,665 +0.00(+6.54%)
Apr 23, 2024 0.0601 0.0601 0.0500 0.0535 1,318,249 -0.01(-13.01%)
Apr 22, 2024 0.0690 0.0690 0.0601 0.0615 80,619 -0.00(-4.06%)
Apr 19, 2024 0.0690 0.0690 0.0630 0.0641 163,091 +0.00(+1.75%)
Apr 18, 2024 0.0700 0.0744 0.0616 0.0630 175,789 -0.01(-15.21%)
Apr 17, 2024 0.0746 0.0746 0.0660 0.0743 184,949 +0.00(+3.77%)
Apr 16, 2024 0.0747 0.0747 0.0667 0.0716 166,479 +0.00(+0.14%)
Apr 15, 2024 0.0703 0.0845 0.0657 0.0715 372,365 -0.00(-4.54%)
Apr 12, 2024 0.0790 0.0795 0.0701 0.0749 23,529 +0.00(+4.61%)
Apr 11, 2024 0.0824 0.0848 0.0714 0.0716 400,188 -0.01(-15.57%)
Apr 10, 2024 0.0810 0.0880 0.0750 0.0848 363,413 +0.00(+6.00%)
Apr 09, 2024 0.0747 0.0810 0.0730 0.0800 483,873 +0.01(+13.15%)
Apr 08, 2024 0.0775 0.0775 0.0700 0.0707 199,354 +0.00(+1.00%)
Apr 05, 2024 0.0787 0.0800 0.0680 0.0700 189,908 +0.00(+2.94%)
Apr 04, 2024 0.0680 0.0680 0.0654 0.0680 73,306 +0.00(+0.00%)
Apr 03, 2024 0.0675 0.0750 0.0639 0.0680 257,017 +0.00(+5.43%)
Apr 02, 2024 0.0600 0.0675 0.0600 0.0645 71,212 +0.01(+11.21%)
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.