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: FAN )

0.1950 -0.0350 (-15.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 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 25, 2024 0.2200 0.2250 0.1950 0.1950 1,084,739 -0.04(-15.22%)
Nov 22, 2024 0.2150 0.2450 0.2100 0.2300 1,312,131 +0.02(+9.52%)
Nov 21, 2024 0.2050 0.2400 0.2050 0.2100 1,167,073 +0.01(+5.00%)
Nov 20, 2024 0.1850 0.2150 0.1800 0.2000 889,074 +0.03(+14.29%)
Nov 19, 2024 0.1750 0.1850 0.1700 0.1750 615,623 -0.01(-2.78%)
Nov 18, 2024 0.1700 0.1850 0.1500 0.1800 1,098,386 +0.01(+5.88%)
Nov 15, 2024 0.1750 0.1800 0.1600 0.1700 764,781 -0.00(-2.86%)
Nov 14, 2024 0.1950 0.2200 0.1750 0.1750 2,128,029 -0.02(-10.26%)
Nov 13, 2024 0.1800 0.2300 0.1750 0.1950 2,654,346 +0.02(+11.43%)
Nov 12, 2024 0.1500 0.1850 0.1450 0.1750 2,375,843 +0.04(+29.63%)
Nov 11, 2024 0.1350 0.1450 0.1350 0.1350 204,754 +0.00(+0.00%)
Nov 08, 2024 0.1250 0.1400 0.1250 0.1350 247,955 +0.01(+8.00%)
Nov 07, 2024 0.1250 0.1300 0.1250 0.1250 118,500 +0.01(+4.17%)
Nov 06, 2024 0.1250 0.1250 0.1150 0.1200 317,505 -0.01(-7.69%)
Nov 05, 2024 0.1300 0.1300 0.1250 0.1300 91,578 +0.01(+8.33%)
Nov 04, 2024 0.1450 0.1500 0.1200 0.1200 667,964 -0.02(-14.29%)
Nov 01, 2024 0.1300 0.1450 0.1300 0.1400 405,986 +0.02(+12.00%)
Oct 31, 2024 0.1200 0.1350 0.1200 0.1250 697,238 +0.01(+4.17%)
Oct 30, 2024 0.1350 0.1350 0.1100 0.1200 579,761 -0.01(-7.69%)
Oct 29, 2024 0.0900 0.1400 0.0900 0.1300 2,759,279 +0.04(+44.44%)
Oct 28, 2024 0.0950 0.0950 0.0900 0.0900 50,347 -0.01(-5.26%)
Oct 25, 2024 0.0900 0.0950 0.0900 0.0950 130,266 +0.00(+0.00%)
Oct 24, 2024 0.0900 0.0950 0.0900 0.0950 126,600 +0.00(+0.00%)
Oct 23, 2024 0.0900 0.0950 0.0850 0.0950 440,287 +0.00(+0.00%)
Oct 22, 2024 0.0900 0.0950 0.0900 0.0950 215,000 +0.01(+5.56%)
Oct 21, 2024 0.0950 0.0950 0.0900 0.0900 312,100 +0.00(+0.00%)
Oct 18, 2024 0.0950 0.0950 0.0900 0.0900 297,000 -0.01(-5.26%)
Oct 17, 2024 0.1000 0.1000 0.0950 0.0950 558,000 +0.00(+0.00%)
Oct 16, 2024 0.1050 0.1050 0.0900 0.0950 630,075 -0.01(-9.52%)
Oct 15, 2024 0.0900 0.1050 0.0900 0.1050 930,913 +0.02(+23.53%)
Oct 11, 2024 0.0850 0 -0.00(-5.56%)
Oct 10, 2024 0.0850 0.0900 0.0850 0.0900 924,462 +0.00(+5.88%)
Oct 09, 2024 0.0900 0.0950 0.0850 0.0850 237,000 -0.00(-5.56%)
Oct 08, 2024 0.0850 0.0900 0.0800 0.0900 449,000 +0.00(+5.88%)
Oct 07, 2024 0.0850 0.0850 0.0850 0.0850 4,003 +0.00(+0.00%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 03, 2024 0.0800 0.0850 0.0800 0.0850 51,004 +0.00(+0.00%)
Oct 02, 2024 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Oct 01, 2024 0.0900 0.0900 0.0850 0.0850 8,004 +0.00(+0.00%)
Sep 30, 2024 0.0900 0.0900 0.0850 0.0850 27,500 -0.00(-5.56%)
Sep 27, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Sep 25, 2024 0.0800 0 -0.01(-11.11%)
Sep 24, 2024 0.0950 0.0950 0.0850 0.0900 32,000 +0.00(+0.00%)
Sep 23, 2024 0.0950 0.0950 0.0900 0.0900 24,000 -0.01(-5.26%)
Sep 20, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Sep 19, 2024 0.0800 0.0950 0.0800 0.0950 157,550 +0.01(+11.76%)
Sep 18, 2024 0.0900 0.0950 0.0850 0.0850 27,200 -0.00(-5.56%)
Sep 17, 2024 0.0900 0.0900 0.0850 0.0900 57,337 +0.00(+0.00%)
Sep 16, 2024 0.0850 0.0950 0.0800 0.0900 108,000 +0.01(+12.50%)
Sep 13, 2024 0.0850 0.0850 0.0800 0.0800 12,709 -0.01(-5.88%)
Sep 12, 2024 0.0800 0.0850 0.0800 0.0850 80,002 +0.01(+6.25%)
Sep 11, 2024 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 10, 2024 0.0850 0.0850 0.0750 0.0800 87,700 -0.01(-5.88%)
Sep 09, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 06, 2024 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Sep 05, 2024 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Sep 04, 2024 0.0800 0.0800 0.0750 0.0800 62,700 +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.