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: LCX )

2.950 +0.080 (+2.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.900 2.950 2.720 2.950 40,691 +0.08(+2.79%)
Nov 21, 2024 2.700 2.900 2.700 2.870 31,700 +0.14(+5.13%)
Nov 20, 2024 2.770 2.770 2.730 2.730 6,406 +0.00(+0.00%)
Nov 19, 2024 2.840 2.840 2.700 2.730 3,411 -0.10(-3.53%)
Nov 18, 2024 2.820 2.850 2.820 2.830 1,600 -0.02(-0.70%)
Nov 15, 2024 2.630 2.850 2.630 2.850 54,450 +0.10(+3.64%)
Nov 14, 2024 2.750 2.810 2.400 2.750 61,327 -0.01(-0.36%)
Nov 13, 2024 2.650 2.760 2.650 2.760 5,584 +0.06(+2.22%)
Nov 12, 2024 2.690 2.700 2.650 2.700 5,575 +0.03(+1.12%)
Nov 11, 2024 2.660 2.670 2.660 2.670 2,900 +0.07(+2.69%)
Nov 08, 2024 2.610 2.660 2.600 2.600 3,500 -0.13(-4.76%)
Nov 07, 2024 2.660 2.730 2.640 2.730 1,500 +0.06(+2.25%)
Nov 06, 2024 2.680 2.740 2.570 2.670 19,540 -0.03(-1.11%)
Nov 05, 2024 2.690 2.730 2.690 2.700 9,530 -0.01(-0.37%)
Nov 04, 2024 2.800 2.800 2.710 2.710 9,150 -0.01(-0.37%)
Nov 01, 2024 2.740 2.740 2.700 2.720 8,978 -0.14(-4.90%)
Oct 31, 2024 2.790 2.860 2.740 2.860 11,879 -0.01(-0.35%)
Oct 30, 2024 2.730 2.870 2.710 2.870 6,814 +0.16(+5.90%)
Oct 29, 2024 2.730 2.840 2.710 2.710 64,981 -0.18(-6.23%)
Oct 28, 2024 2.770 2.890 2.690 2.890 33,570 +0.05(+1.76%)
Oct 25, 2024 2.840 2.840 2.840 2.840 4,400 +0.05(+1.79%)
Oct 24, 2024 2.840 2.840 2.790 2.790 4,900 -0.05(-1.76%)
Oct 23, 2024 2.850 2.850 2.840 2.840 719 -0.06(-2.07%)
Oct 22, 2024 2.900 2.900 2.900 2.900 100 -0.02(-0.68%)
Oct 21, 2024 2.920 2.920 2.920 2.920 135 +0.00(+0.00%)
Oct 18, 2024 2.800 2.920 2.790 2.920 3,100 -0.01(-0.34%)
Oct 17, 2024 2.920 2.930 2.620 2.930 126,875 +0.13(+4.64%)
Oct 16, 2024 2.850 2.860 2.800 2.800 19,542 -0.10(-3.45%)
Oct 15, 2024 2.810 2.900 2.810 2.900 3,700 +0.00(+0.00%)
Oct 11, 2024 2.900 0 -0.07(-2.36%)
Oct 10, 2024 2.850 2.990 2.850 2.970 46,800 +0.12(+4.21%)
Oct 09, 2024 2.880 2.880 2.850 2.850 2,100 -0.08(-2.73%)
Oct 08, 2024 3.000 3.000 2.860 2.930 11,500 -0.06(-2.01%)
Oct 07, 2024 2.870 2.990 2.860 2.990 25,538 +0.07(+2.40%)
Oct 04, 2024 2.850 2.920 2.850 2.920 6,800 +0.00(+0.00%)
Oct 03, 2024 2.920 2.920 2.810 2.920 12,200 +0.07(+2.46%)
Oct 02, 2024 2.840 2.930 2.800 2.850 14,420 -0.07(-2.40%)
Oct 01, 2024 2.940 2.940 2.850 2.920 1,600 -0.02(-0.68%)
Sep 30, 2024 2.970 2.970 2.780 2.940 4,400 +0.09(+3.16%)
Sep 27, 2024 2.860 2.970 2.780 2.850 7,900 +0.01(+0.35%)
Sep 26, 2024 2.940 2.940 2.780 2.840 8,900 -0.02(-0.70%)
Sep 25, 2024 2.950 2.950 2.860 2.860 9,335 +0.04(+1.42%)
Sep 24, 2024 2.920 2.920 2.820 2.820 3,100 -0.17(-5.69%)
Sep 20, 2024 2.990 0 +0.14(+4.91%)
Sep 19, 2024 2.990 3.000 2.850 2.850 48,284 -0.15(-5.00%)
Sep 18, 2024 2.900 3.000 2.760 3.000 15,425 +0.00(+0.00%)
Sep 17, 2024 2.710 3.000 2.650 3.000 24,316 +0.20(+7.14%)
Sep 16, 2024 2.700 2.865 2.700 2.800 1,638 +0.05(+1.82%)
Sep 13, 2024 2.870 2.925 2.750 2.750 13,675 -0.10(-3.51%)
Sep 12, 2024 2.830 2.850 2.750 2.850 111,113 +0.10(+3.64%)
Sep 11, 2024 2.860 2.910 2.750 2.750 114,100 -0.15(-5.17%)
Sep 10, 2024 2.810 2.900 2.700 2.900 21,647 +0.00(+0.00%)
Sep 09, 2024 3.030 3.160 2.700 2.900 28,880 -0.10(-3.33%)
Sep 06, 2024 3.110 3.110 2.970 3.000 15,698 -0.05(-1.64%)
Sep 05, 2024 3.050 3.100 3.010 3.050 29,800 -0.01(-0.33%)
Sep 04, 2024 3.100 3.110 3.010 3.060 55,929 -0.06(-1.92%)
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.