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: SGD )

5.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 26, 2024 5.200 5.440 5.160 5.440 347,630 +0.25(+4.82%)
Nov 25, 2024 5.100 5.330 5.040 5.190 153,717 -0.02(-0.38%)
Nov 22, 2024 5.040 5.290 4.930 5.210 1,139,329 +0.28(+5.68%)
Nov 21, 2024 5.050 5.100 4.880 4.930 239,431 -0.12(-2.38%)
Nov 20, 2024 5.080 5.170 4.970 5.050 82,073 -0.04(-0.79%)
Nov 19, 2024 5.160 5.180 5.050 5.090 73,379 -0.06(-1.17%)
Nov 18, 2024 5.370 5.380 5.130 5.150 57,572 +0.06(+1.18%)
Nov 15, 2024 5.160 5.220 5.090 5.090 80,662 -0.05(-0.97%)
Nov 14, 2024 5.270 5.310 5.130 5.140 143,656 -0.14(-2.65%)
Nov 13, 2024 5.340 5.450 5.220 5.280 129,024 -0.02(-0.38%)
Nov 12, 2024 5.400 5.400 5.180 5.300 73,884 -0.11(-2.03%)
Nov 11, 2024 5.450 5.500 5.150 5.410 98,375 -0.16(-2.87%)
Nov 08, 2024 5.490 5.670 5.480 5.570 71,198 +0.10(+1.83%)
Nov 07, 2024 5.750 5.750 5.380 5.470 243,545 -0.07(-1.26%)
Nov 06, 2024 5.550 5.580 5.450 5.540 64,210 -0.15(-2.64%)
Nov 05, 2024 5.730 5.820 5.660 5.690 40,094 -0.06(-1.04%)
Nov 04, 2024 5.700 5.770 5.480 5.750 110,188 +0.05(+0.88%)
Nov 01, 2024 5.870 5.900 5.580 5.700 44,590 -0.15(-2.56%)
Oct 31, 2024 5.990 5.990 5.730 5.850 128,508 -0.19(-3.15%)
Oct 30, 2024 5.970 6.090 5.720 6.040 133,663 +0.14(+2.37%)
Oct 29, 2024 5.970 5.970 5.850 5.900 65,329 -0.05(-0.84%)
Oct 28, 2024 6.030 6.030 5.835 5.950 65,054 -0.10(-1.65%)
Oct 25, 2024 6.000 6.050 5.900 6.050 86,180 +0.02(+0.33%)
Oct 24, 2024 6.100 6.190 5.900 6.030 137,275 -0.17(-2.74%)
Oct 23, 2024 6.140 6.210 6.000 6.200 156,665 -0.12(-1.90%)
Oct 22, 2024 6.090 6.390 6.080 6.320 170,107 +0.28(+4.64%)
Oct 21, 2024 5.970 6.060 5.870 6.040 135,553 +0.12(+2.03%)
Oct 18, 2024 5.630 6.000 5.600 5.920 388,366 +0.32(+5.71%)
Oct 17, 2024 5.480 5.680 5.460 5.600 190,954 +0.18(+3.32%)
Oct 16, 2024 5.470 5.540 5.410 5.420 33,082 -0.05(-0.91%)
Oct 15, 2024 5.590 5.590 5.370 5.470 59,144 -0.03(-0.55%)
Oct 11, 2024 5.500 0 +0.11(+2.04%)
Oct 10, 2024 5.360 5.500 5.330 5.390 98,438 +0.07(+1.32%)
Oct 09, 2024 5.430 5.440 5.310 5.320 16,576 -0.11(-2.03%)
Oct 08, 2024 5.500 5.620 5.430 5.430 80,708 -0.05(-0.91%)
Oct 07, 2024 5.580 5.580 5.410 5.480 83,087 -0.13(-2.32%)
Oct 04, 2024 5.510 5.620 5.510 5.610 32,828 +0.05(+0.90%)
Oct 03, 2024 5.710 5.750 5.560 5.560 75,907 -0.17(-2.97%)
Oct 02, 2024 5.670 5.780 5.630 5.730 33,691 +0.07(+1.24%)
Oct 01, 2024 5.560 5.680 5.520 5.660 26,686 +0.03(+0.53%)
Sep 30, 2024 5.660 5.660 5.540 5.630 41,436 -0.02(-0.35%)
Sep 27, 2024 5.650 5.760 5.510 5.650 80,816 -0.06(-1.05%)
Sep 26, 2024 5.700 5.830 5.700 5.710 311,419 -0.03(-0.52%)
Sep 25, 2024 5.730 5.790 5.650 5.740 420,147 +0.02(+0.35%)
Sep 24, 2024 5.640 5.800 5.600 5.720 254,641 +0.06(+1.06%)
Sep 23, 2024 5.610 5.700 5.600 5.660 386,456 +0.01(+0.18%)
Sep 20, 2024 5.300 5.650 5.300 5.650 570,287 +0.39(+7.41%)
Sep 19, 2024 5.260 5.330 5.220 5.260 97,081 +0.05(+0.96%)
Sep 18, 2024 5.250 5.360 5.190 5.210 200,124 -0.04(-0.76%)
Sep 17, 2024 5.400 5.400 5.200 5.250 85,263 -0.06(-1.13%)
Sep 16, 2024 5.400 5.450 5.230 5.310 111,254 -0.09(-1.67%)
Sep 13, 2024 5.390 5.500 5.350 5.400 108,682 +0.01(+0.19%)
Sep 12, 2024 5.180 5.390 5.150 5.390 140,351 +0.27(+5.27%)
Sep 11, 2024 5.150 5.160 5.120 5.120 81,650 -0.02(-0.39%)
Sep 10, 2024 5.180 5.250 5.130 5.140 115,241 +0.21(+4.26%)
Sep 09, 2024 4.800 4.930 4.720 4.930 111,045 +0.05(+1.02%)
Sep 06, 2024 4.850 4.940 4.720 4.880 123,999 +0.03(+0.62%)
Sep 05, 2024 4.950 4.950 4.830 4.850 40,461 +0.08(+1.68%)
Sep 04, 2024 4.930 4.930 4.600 4.770 266,920 -0.05(-1.04%)
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.