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

(TSV: ALDE )

1.110 -0.020 (-1.77%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 1.130 1.130 1.110 1.110 2,500 -0.02(-1.77%)
Sep 26, 2024 1.100 1.150 1.090 1.130 99,300 +0.04(+3.67%)
Sep 25, 2024 1.080 1.100 1.070 1.090 17,900 +0.02(+1.87%)
Sep 24, 2024 1.070 1.080 1.065 1.070 24,580 +0.01(+0.94%)
Sep 23, 2024 1.080 1.080 1.040 1.060 14,345 -0.02(-1.85%)
Sep 20, 2024 1.050 1.080 1.010 1.080 32,000 +0.03(+2.86%)
Sep 19, 2024 1.030 1.050 1.020 1.050 43,300 +0.05(+5.00%)
Sep 18, 2024 1.100 1.110 1.000 1.000 42,299 -0.03(-2.91%)
Sep 17, 2024 0.9900 1.030 0.9900 1.030 56,453 +0.07(+7.29%)
Sep 16, 2024 0.9400 0.9900 0.9400 0.9600 82,400 +0.02(+2.13%)
Sep 13, 2024 0.9500 0.9500 0.9400 0.9400 10,246 +0.02(+2.17%)
Sep 12, 2024 0.9300 0.9500 0.9000 0.9200 49,652 -0.01(-1.08%)
Sep 11, 2024 0.9500 0.9500 0.9000 0.9300 45,400 -0.02(-2.11%)
Sep 10, 2024 0.9250 0.9500 0.9250 0.9500 21,100 +0.04(+4.40%)
Sep 09, 2024 0.9000 0.9200 0.8900 0.9100 9,700 +0.02(+2.25%)
Sep 06, 2024 0.9400 0.9400 0.8700 0.8900 36,000 -0.01(-1.11%)
Sep 04, 2024 0.9000 0 -0.02(-2.17%)
Sep 03, 2024 0.9700 0.9700 0.9200 0.9200 22,175 -0.05(-5.15%)
Aug 30, 2024 0.9700 0 -0.02(-2.02%)
Aug 29, 2024 1.000 1.000 0.9500 0.9900 37,610 -0.03(-2.94%)
Aug 28, 2024 1.000 1.020 1.000 1.020 6,100 -0.01(-0.97%)
Aug 27, 2024 0.9800 1.050 0.9600 1.030 94,455 +0.00(+0.00%)
Aug 26, 2024 1.000 1.030 0.9800 1.030 117,100 +0.03(+3.00%)
Aug 23, 2024 1.040 1.050 1.000 1.000 24,900 -0.05(-4.76%)
Aug 22, 2024 1.000 1.050 0.9400 1.050 187,181 +0.05(+5.00%)
Aug 21, 2024 0.9300 1.000 0.9300 1.000 157,400 +0.06(+6.38%)
Aug 20, 2024 0.9400 0.9400 0.9200 0.9400 32,500 +0.00(+0.00%)
Aug 19, 2024 0.9500 0.9500 0.9400 0.9400 13,500 +0.00(+0.00%)
Aug 16, 2024 0.9400 0.9400 0.9400 0.9400 31,000 +0.01(+1.08%)
Aug 15, 2024 0.9400 0.9400 0.9300 0.9300 33,800 -0.01(-1.06%)
Aug 14, 2024 0.9100 0.9400 0.9100 0.9400 31,000 +0.03(+3.30%)
Aug 13, 2024 0.9100 0.9100 0.9100 0.9100 13,000 -0.02(-2.15%)
Aug 12, 2024 0.9300 0.9300 0.9300 0.9300 3,500 -0.01(-1.06%)
Aug 09, 2024 0.9400 0.9400 0.9400 0.9400 42,389 +0.00(+0.00%)
Aug 08, 2024 0.9400 0.9400 0.9400 0.9400 23,500 +0.00(+0.00%)
Aug 07, 2024 0.9500 0.9500 0.9400 0.9400 52,289 -0.01(-1.05%)
Aug 06, 2024 0.9400 0.9500 0.9400 0.9500 43,380 +0.00(+0.00%)
Aug 02, 2024 0.9500 0 -0.01(-1.04%)
Aug 01, 2024 0.9700 0.9700 0.9600 0.9600 7,600 +0.01(+1.05%)
Jul 31, 2024 1.020 1.040 0.9500 0.9500 76,710 -0.06(-5.94%)
Jul 30, 2024 0.9000 1.030 0.9000 1.010 48,500 +0.09(+9.78%)
Jul 29, 2024 0.9900 0.9900 0.9200 0.9200 35,210 -0.04(-4.17%)
Jul 26, 2024 0.8700 0.9700 0.8700 0.9600 46,222 +0.06(+6.67%)
Jul 25, 2024 0.8800 0.9000 0.8800 0.9000 12,337 +0.00(+0.00%)
Jul 24, 2024 0.9000 0.9300 0.9000 0.9000 76,912 -0.02(-2.17%)
Jul 23, 2024 0.9200 0.9300 0.9000 0.9200 64,952 -0.02(-2.13%)
Jul 22, 2024 0.9000 0.9600 0.9000 0.9400 71,113 +0.00(+0.00%)
Jul 19, 2024 0.9400 0.9400 0.9100 0.9400 38,775 +0.00(+0.00%)
Jul 18, 2024 0.9500 0.9500 0.9400 0.9400 4,500 -0.02(-2.08%)
Jul 17, 2024 0.9700 0.9700 0.9600 0.9600 11,080 -0.03(-3.03%)
Jul 16, 2024 1.030 1.030 0.9800 0.9900 22,220 -0.03(-2.94%)
Jul 15, 2024 1.020 1.020 1.000 1.020 35,330 +0.03(+3.03%)
Jul 12, 2024 0.9800 0.9900 0.9800 0.9900 58,500 +0.03(+3.13%)
Jul 11, 2024 0.9600 0.9600 0.9600 0.9600 2,000 -0.02(-2.04%)
Jul 10, 2024 0.9700 0.9900 0.9500 0.9800 5,500 +0.00(+0.00%)
Jul 09, 2024 0.9400 0.9800 0.9400 0.9800 6,000 -0.01(-1.01%)
Jul 08, 2024 1.000 1.000 0.9800 0.9900 10,300 +0.01(+1.02%)
Jul 05, 2024 1.000 1.000 0.9600 0.9800 19,627 -0.02(-2.00%)
Jul 04, 2024 0.9900 1.000 0.9900 1.000 7,389 +0.01(+1.01%)
Jul 03, 2024 0.9900 0.9900 0.9900 0.9900 28,550 +0.00(+0.00%)
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.