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

(OP: FDMIF )

1.980 +0.030 (+1.54%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 27, 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 (%)
Aug 26, 2024 2.030 2.030 1.930 1.950 27,634 -0.07(-3.47%)
Aug 23, 2024 2.040 2.040 2.020 2.020 1,686 +0.01(+0.32%)
Aug 22, 2024 2.060 2.060 1.980 2.014 21,630 -0.07(-3.20%)
Aug 21, 2024 2.110 2.110 2.070 2.080 1,697 -0.01(-0.48%)
Aug 20, 2024 2.090 2.090 2.060 2.090 8,446 +0.01(+0.48%)
Aug 19, 2024 2.090 2.100 2.080 2.080 9,678 +0.00(+0.00%)
Aug 16, 2024 2.110 2.120 2.080 2.080 8,302 -0.07(-3.26%)
Aug 15, 2024 2.255 2.255 2.130 2.150 9,201 -0.06(-2.71%)
Aug 14, 2024 1.960 2.210 1.960 2.210 23,746 +0.25(+12.76%)
Aug 13, 2024 1.960 1.960 1.960 1.960 4,900 +0.04(+2.08%)
Aug 12, 2024 1.890 1.925 1.855 1.920 24,956 +0.04(+2.13%)
Aug 09, 2024 1.810 1.880 1.780 1.880 7,628 +0.07(+3.87%)
Aug 08, 2024 1.800 1.830 1.800 1.810 12,014 +0.10(+5.85%)
Aug 07, 2024 2.140 2.140 1.680 1.710 22,789 -0.15(-8.06%)
Aug 06, 2024 1.780 1.860 1.750 1.860 21,493 -0.25(-11.85%)
Aug 05, 2024 1.660 2.250 1.300 2.110 23,730 +0.23(+12.23%)
Aug 02, 2024 1.970 1.980 1.870 1.880 5,616 -0.06(-3.09%)
Aug 01, 2024 1.970 1.975 1.882 1.940 12,951 -0.06(-3.00%)
Jul 31, 2024 2.000 2.120 1.995 2.000 9,378 -0.07(-3.38%)
Jul 30, 2024 2.050 2.070 1.980 2.070 8,710 -0.04(-1.90%)
Jul 29, 2024 2.045 2.110 1.960 2.110 64,476 +0.08(+3.94%)
Jul 26, 2024 1.941 2.075 1.933 2.030 71,686 +0.07(+3.57%)
Jul 25, 2024 1.845 1.970 1.820 1.960 70,770 +0.09(+5.09%)
Jul 24, 2024 1.814 1.894 1.814 1.865 8,264 +0.18(+10.68%)
Jul 23, 2024 1.740 1.740 1.670 1.685 14,400 -0.06(-3.24%)
Jul 22, 2024 1.660 1.800 1.660 1.742 15,829 +0.13(+8.17%)
Jul 19, 2024 1.560 1.670 1.540 1.610 8,141 +0.03(+1.90%)
Jul 18, 2024 1.570 1.590 1.570 1.580 14,375 +0.03(+1.94%)
Jul 17, 2024 1.520 1.550 1.510 1.550 16,270 +0.02(+0.98%)
Jul 16, 2024 1.511 1.535 1.500 1.535 34,975 +0.00(+0.33%)
Jul 15, 2024 1.560 1.560 1.530 1.530 2,598 +0.00(+0.00%)
Jul 12, 2024 1.530 1.530 1.480 1.530 32,700 +0.03(+2.00%)
Jul 11, 2024 1.520 1.530 1.495 1.500 17,794 +0.00(+0.00%)
Jul 10, 2024 1.500 1.530 1.500 1.500 4,645 -0.03(-1.96%)
Jul 09, 2024 1.504 1.530 1.500 1.530 10,750 +0.01(+0.66%)
Jul 08, 2024 1.500 1.520 1.500 1.520 29,145 +0.01(+0.66%)
Jul 05, 2024 1.505 1.510 1.500 1.510 5,000 +0.01(+0.67%)
Jul 03, 2024 1.450 1.500 1.450 1.500 2,650 +0.07(+4.90%)
Jul 02, 2024 1.400 1.430 1.380 1.430 45,218 +0.12(+9.16%)
Jul 01, 2024 1.310 1.310 1.310 1.310 704 -0.03(-2.24%)
Jun 28, 2024 1.410 1.410 1.340 1.340 4,050 -0.07(-4.96%)
Jun 27, 2024 1.500 1.500 1.410 1.410 21,950 -0.08(-5.27%)
Jun 26, 2024 1.490 1.510 1.480 1.488 16,557 -0.03(-2.07%)
Jun 25, 2024 1.525 1.535 1.520 1.520 6,366 +0.01(+0.48%)
Jun 24, 2024 1.550 1.550 1.510 1.513 20,591 +0.04(+2.91%)
Jun 21, 2024 1.580 1.595 1.470 1.470 18,616 -0.11(-6.96%)
Jun 20, 2024 1.580 1.580 1.580 1.580 630 -0.01(-0.63%)
Jun 18, 2024 1.580 1.590 1.500 1.590 9,312 +0.03(+1.92%)
Jun 17, 2024 1.540 1.580 1.540 1.560 10,249 -0.10(-6.02%)
Jun 14, 2024 1.500 1.660 1.500 1.660 15,157 +0.18(+12.16%)
Jun 13, 2024 1.550 1.575 1.480 1.480 11,994 -0.05(-3.27%)
Jun 12, 2024 1.380 1.540 1.380 1.530 30,896 +0.14(+10.07%)
Jun 11, 2024 1.380 1.390 1.380 1.390 5,015 +0.04(+2.96%)
Jun 10, 2024 1.272 1.350 1.272 1.350 10,425 +0.04(+3.05%)
Jun 07, 2024 1.320 1.330 1.284 1.310 11,950 -0.03(-2.24%)
Jun 06, 2024 1.310 1.340 1.300 1.340 5,500 +0.07(+5.51%)
Jun 05, 2024 1.230 1.270 1.230 1.270 22,299 +0.01(+0.79%)
Jun 04, 2024 1.240 1.260 1.232 1.260 5,808 -0.06(-4.55%)
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.