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: LUCA )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 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 07, 2024 0.4200 0.4250 0.3900 0.4250 153,428 +0.00(+0.00%)
May 06, 2024 0.4350 0.4350 0.4200 0.4250 290,231 -0.01(-1.16%)
May 03, 2024 0.4300 0.4350 0.4150 0.4300 355,362 +0.01(+2.38%)
May 02, 2024 0.4200 0.4300 0.4200 0.4200 122,787 -0.01(-1.18%)
May 01, 2024 0.4400 0.4400 0.3900 0.4250 224,201 -0.02(-3.41%)
Apr 30, 2024 0.4500 0.4500 0.4300 0.4400 137,181 -0.01(-1.12%)
Apr 29, 2024 0.4400 0.4800 0.4300 0.4450 268,000 +0.01(+1.14%)
Apr 26, 2024 0.4450 0.4600 0.4350 0.4400 396,825 +0.00(+0.00%)
Apr 25, 2024 0.4450 0.4500 0.4400 0.4400 254,866 +0.00(+0.00%)
Apr 24, 2024 0.4600 0.4600 0.4300 0.4400 117,830 -0.02(-4.35%)
Apr 23, 2024 0.4350 0.4700 0.4300 0.4600 642,390 +0.02(+4.55%)
Apr 22, 2024 0.4600 0.4700 0.3950 0.4400 691,441 -0.01(-2.22%)
Apr 19, 2024 0.4500 0.4650 0.4400 0.4500 60,000 +0.00(+0.00%)
Apr 18, 2024 0.4550 0.4550 0.4450 0.4500 48,200 -0.01(-1.10%)
Apr 17, 2024 0.4600 0.4700 0.4400 0.4550 393,934 -0.01(-3.19%)
Apr 16, 2024 0.4600 0.4700 0.4250 0.4700 152,815 +0.01(+3.30%)
Apr 15, 2024 0.4650 0.4750 0.4450 0.4550 324,338 -0.01(-2.15%)
Apr 12, 2024 0.4800 0.4900 0.4550 0.4650 339,589 -0.01(-3.12%)
Apr 11, 2024 0.4900 0.5000 0.4680 0.4800 123,941 -0.01(-2.04%)
Apr 10, 2024 0.4300 0.5400 0.4280 0.4900 834,863 +0.06(+13.95%)
Apr 09, 2024 0.4150 0.4350 0.4150 0.4300 95,187 +0.02(+3.61%)
Apr 08, 2024 0.4300 0.4300 0.4150 0.4150 48,270 -0.01(-2.35%)
Apr 05, 2024 0.4000 0.4300 0.3900 0.4250 123,520 +0.03(+8.97%)
Apr 04, 2024 0.4200 0.4200 0.3900 0.3900 136,601 -0.03(-7.14%)
Apr 03, 2024 0.3750 0.4450 0.3600 0.4200 412,051 +0.05(+15.07%)
Apr 02, 2024 0.3700 0.3700 0.3600 0.3650 88,300 +0.00(+0.00%)
Apr 01, 2024 0.3750 0.3800 0.3550 0.3650 87,950 -0.01(-1.35%)
Mar 28, 2024 0.3700 0 +0.03(+7.25%)
Mar 27, 2024 0.3400 0.3450 0.3350 0.3450 66,060 +0.00(+1.47%)
Mar 26, 2024 0.3450 0.3450 0.3350 0.3400 34,967 +0.00(+0.00%)
Mar 25, 2024 0.3450 0.3600 0.3350 0.3400 260,967 -0.00(-1.45%)
Mar 22, 2024 0.3500 0.3500 0.3450 0.3450 63,000 -0.01(-1.43%)
Mar 21, 2024 0.3700 0.3750 0.3430 0.3500 342,021 -0.01(-2.78%)
Mar 20, 2024 0.3500 0.3850 0.3500 0.3600 361,004 +0.02(+4.35%)
Mar 19, 2024 0.3350 0.3550 0.3280 0.3450 658,254 +0.01(+2.99%)
Mar 18, 2024 0.3500 0.3600 0.3300 0.3350 89,305 -0.02(-5.63%)
Mar 15, 2024 0.3300 0.3800 0.3250 0.3550 330,722 +0.02(+5.03%)
Mar 14, 2024 0.3200 0.3400 0.3150 0.3380 403,650 +0.01(+4.00%)
Mar 13, 2024 0.2800 0.3350 0.2800 0.3250 331,130 +0.04(+16.07%)
Mar 12, 2024 0.2900 0.2900 0.2800 0.2800 105,764 -0.01(-3.45%)
Mar 11, 2024 0.2700 0.2900 0.2400 0.2900 414,782 +0.02(+7.41%)
Mar 08, 2024 0.2500 0.2750 0.2450 0.2700 127,906 +0.02(+8.00%)
Mar 07, 2024 0.2450 0.2500 0.2400 0.2500 76,874 +0.00(+0.00%)
Mar 06, 2024 0.2500 0.2500 0.2450 0.2500 59,287 +0.00(+0.00%)
Mar 05, 2024 0.2550 0.2600 0.2450 0.2500 189,881 +0.01(+2.04%)
Mar 04, 2024 0.2450 0.2550 0.2400 0.2450 133,576 +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.