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 )

0.5200 -0.0100 (-1.89%)
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 0.5300 0.5300 0.5200 0.5200 212,986 -0.01(-1.89%)
Nov 21, 2024 0.5300 0.5500 0.5200 0.5300 344,681 +0.00(+0.00%)
Nov 20, 2024 0.5400 0.5400 0.5200 0.5300 626,021 -0.01(-0.93%)
Nov 19, 2024 0.5400 0.5500 0.5300 0.5350 385,626 -0.01(-0.93%)
Nov 18, 2024 0.5500 0.5800 0.5400 0.5400 396,214 +0.00(+0.00%)
Nov 15, 2024 0.5700 0.5700 0.5400 0.5400 130,985 -0.02(-3.57%)
Nov 14, 2024 0.5400 0.5900 0.5400 0.5600 1,053,647 +0.04(+7.69%)
Nov 13, 2024 0.6000 0.6000 0.5200 0.5200 586,989 -0.06(-10.34%)
Nov 12, 2024 0.5600 0.5900 0.5600 0.5800 397,569 +0.01(+1.75%)
Nov 11, 2024 0.5700 0.5800 0.5500 0.5700 641,496 +0.00(+0.00%)
Nov 08, 2024 0.5700 0.5900 0.5500 0.5700 870,796 -0.01(-1.72%)
Nov 07, 2024 0.5600 0.5800 0.5400 0.5800 1,209,722 +0.04(+7.41%)
Nov 06, 2024 0.5300 0.5700 0.5200 0.5400 589,629 +0.01(+1.89%)
Nov 05, 2024 0.5600 0.5800 0.5300 0.5300 565,248 -0.03(-5.36%)
Nov 04, 2024 0.5900 0.5900 0.5500 0.5600 795,979 -0.03(-5.08%)
Nov 01, 2024 0.5900 0.6100 0.5900 0.5900 164,592 +0.00(+0.00%)
Oct 31, 2024 0.6100 0.6100 0.5800 0.5900 343,776 -0.04(-6.35%)
Oct 30, 2024 0.6600 0.6600 0.6100 0.6300 636,089 -0.03(-4.55%)
Oct 29, 2024 0.6700 0.7200 0.6500 0.6600 845,602 +0.00(+0.00%)
Oct 28, 2024 0.6200 0.6600 0.6000 0.6600 870,882 +0.06(+10.00%)
Oct 25, 2024 0.6000 0.6200 0.5900 0.6000 326,417 +0.00(+0.00%)
Oct 24, 2024 0.6100 0.6200 0.5900 0.6000 237,681 +0.00(+0.00%)
Oct 23, 2024 0.6100 0.6100 0.5700 0.6000 646,423 -0.01(-1.64%)
Oct 22, 2024 0.6000 0.6200 0.5900 0.6100 596,105 +0.02(+3.39%)
Oct 21, 2024 0.5800 0.6200 0.5700 0.5900 1,513,228 +0.05(+9.26%)
Oct 18, 2024 0.5300 0.5600 0.5300 0.5400 1,230,464 +0.02(+3.85%)
Oct 17, 2024 0.5200 0.5300 0.5000 0.5200 808,276 +0.02(+4.00%)
Oct 16, 2024 0.5000 0.5100 0.4950 0.5000 312,105 +0.01(+1.01%)
Oct 15, 2024 0.5000 0.5000 0.4900 0.4950 285,741 -0.01(-1.00%)
Oct 11, 2024 0.5000 0 +0.01(+2.04%)
Oct 10, 2024 0.4600 0.4950 0.4500 0.4900 420,598 +0.03(+6.52%)
Oct 09, 2024 0.4600 0.4700 0.4500 0.4600 312,787 +0.00(+0.00%)
Oct 08, 2024 0.4500 0.4600 0.4450 0.4600 359,739 +0.01(+2.22%)
Oct 07, 2024 0.4500 0.4600 0.4450 0.4500 507,234 -0.01(-1.10%)
Oct 04, 2024 0.4500 0.4650 0.4500 0.4550 352,297 +0.01(+2.25%)
Oct 03, 2024 0.4500 0.4600 0.4350 0.4450 664,564 -0.01(-1.11%)
Oct 02, 2024 0.4500 0.4550 0.4400 0.4500 792,441 +0.00(+0.00%)
Oct 01, 2024 0.4550 0.4650 0.4400 0.4500 437,883 -0.01(-1.10%)
Sep 30, 2024 0.4700 0.4700 0.4500 0.4550 604,503 -0.01(-2.15%)
Sep 27, 2024 0.4800 0.4800 0.4550 0.4650 719,266 -0.01(-2.11%)
Sep 26, 2024 0.4950 0.5000 0.4600 0.4750 652,868 -0.01(-2.06%)
Sep 25, 2024 0.4800 0.5000 0.4800 0.4850 632,937 -0.02(-3.00%)
Sep 24, 2024 0.5000 0.5200 0.4900 0.5000 369,272 +0.01(+1.01%)
Sep 23, 2024 0.4600 0.5000 0.4600 0.4950 341,552 +0.03(+7.61%)
Sep 20, 2024 0.4700 0.4750 0.4600 0.4600 319,275 -0.01(-2.13%)
Sep 19, 2024 0.4550 0.4800 0.4500 0.4700 360,555 +0.02(+4.44%)
Sep 18, 2024 0.4600 0.4750 0.4450 0.4500 359,516 -0.01(-1.10%)
Sep 17, 2024 0.4750 0.4750 0.4500 0.4550 349,936 -0.02(-5.21%)
Sep 16, 2024 0.4900 0.5100 0.4800 0.4800 314,570 +0.00(+0.00%)
Sep 13, 2024 0.4600 0.5000 0.4600 0.4800 870,058 +0.02(+5.49%)
Sep 12, 2024 0.4400 0.4850 0.4400 0.4550 1,561,216 +0.02(+3.41%)
Sep 11, 2024 0.4150 0.4500 0.4100 0.4400 813,594 +0.03(+6.02%)
Sep 10, 2024 0.4300 0.4300 0.4100 0.4150 468,626 -0.01(-1.19%)
Sep 09, 2024 0.4350 0.4350 0.4150 0.4200 439,177 -0.02(-4.55%)
Sep 06, 2024 0.4350 0.4500 0.4250 0.4400 838,515 -0.10(-18.52%)
Sep 05, 2024 0.5500 0.5500 0.5200 0.5400 225,407 +0.00(+0.00%)
Sep 04, 2024 0.5300 0.5500 0.5200 0.5400 258,058 +0.01(+1.89%)
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.