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: SVRSF )

0.0840 -0.0039 (-4.44%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 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 (%)
Sep 26, 2024 0.0857 0.0887 0.0800 0.0879 187,524 -0.00(-1.57%)
Sep 25, 2024 0.0896 0.0945 0.0849 0.0893 262,100 -0.00(-0.22%)
Sep 24, 2024 0.0840 0.0942 0.0780 0.0895 223,012 +0.00(+5.29%)
Sep 23, 2024 0.0868 0.0868 0.0850 0.0850 99,000 +0.00(+2.53%)
Sep 20, 2024 0.0830 0.0893 0.0765 0.0829 267,500 -0.00(-3.60%)
Sep 19, 2024 0.0912 0.0977 0.0709 0.0860 696,043 +0.00(+2.26%)
Sep 18, 2024 0.0847 0.0963 0.0688 0.0841 821,500 -0.01(-12.76%)
Sep 17, 2024 0.0998 0.0998 0.0681 0.0964 188,850 +0.01(+6.28%)
Sep 16, 2024 0.0860 0.1000 0.0813 0.0907 179,012 +0.00(+0.11%)
Sep 13, 2024 0.0904 0.0914 0.0904 0.0906 24,200 +0.01(+7.60%)
Sep 12, 2024 0.0900 0.0900 0.0810 0.0842 149,255 -0.01(-5.61%)
Sep 11, 2024 0.0811 0.0892 0.0808 0.0892 302,500 +0.01(+18.93%)
Sep 10, 2024 0.0700 0.0833 0.0650 0.0750 51,350 -0.01(-6.95%)
Sep 09, 2024 0.0803 0.0820 0.0803 0.0806 10,255 +0.01(+7.18%)
Sep 06, 2024 0.0895 0.0956 0.0752 0.0752 273,908 -0.01(-15.03%)
Sep 05, 2024 0.0776 0.0990 0.0751 0.0885 837,800 +0.01(+8.72%)
Sep 04, 2024 0.0750 0.0910 0.0729 0.0814 6,900 +0.01(+16.29%)
Sep 03, 2024 0.0700 0.0700 0.0700 0.0700 8,000 -0.02(-19.63%)
Aug 30, 2024 0.0990 0.0990 0.0724 0.0871 60,562 -0.00(-3.22%)
Aug 29, 2024 0.0821 0.0900 0.0651 0.0900 2,700 +0.01(+15.38%)
Aug 28, 2024 0.0805 0.0805 0.0650 0.0780 39,397 +0.01(+8.03%)
Aug 26, 2024 0.0722 0 -0.00(-5.25%)
Aug 23, 2024 0.0779 0.0822 0.0701 0.0762 58,700 +0.00(+2.28%)
Aug 22, 2024 0.0770 0.0773 0.0722 0.0745 72,000 -0.00(-4.49%)
Aug 21, 2024 0.0758 0.0810 0.0758 0.0780 132,000 -0.00(-2.38%)
Aug 20, 2024 0.0745 0.0900 0.0715 0.0799 69,750 +0.02(+29.92%)
Aug 19, 2024 0.0766 0.0800 0.0615 0.0615 209,350 -0.02(-21.15%)
Aug 16, 2024 0.0777 0.0781 0.0758 0.0780 22,150 -0.00(-0.26%)
Aug 15, 2024 0.0708 0.0850 0.0708 0.0782 70,000 +0.01(+9.83%)
Aug 14, 2024 0.0776 0.0776 0.0700 0.0712 37,250 -0.01(-12.53%)
Aug 13, 2024 0.0714 0.0843 0.0656 0.0814 334,400 +0.00(+5.71%)
Aug 12, 2024 0.0900 0.0900 0.0512 0.0770 62,175 -0.00(-3.75%)
Aug 09, 2024 0.0800 0.0840 0.0800 0.0800 30,600 -0.01(-11.11%)
Aug 08, 2024 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.63%)
Aug 07, 2024 0.0793 0.0852 0.0793 0.0852 20,000 +0.00(+1.79%)
Aug 06, 2024 0.0975 0.1013 0.0837 0.0837 195,364 -0.01(-14.15%)
Aug 05, 2024 0.1050 0.1050 0.0927 0.0975 153,967 -0.00(-0.51%)
Aug 02, 2024 0.0979 0.0980 0.0953 0.0980 51,120 -0.00(-4.30%)
Aug 01, 2024 0.0976 0.1024 0.0947 0.1024 103,169 -0.00(-2.48%)
Jul 31, 2024 0.1064 0.1064 0.1004 0.1050 38,311 +0.00(+4.90%)
Jul 30, 2024 0.1023 0.1023 0.0968 0.1001 113,000 +0.00(+1.73%)
Jul 29, 2024 0.1075 0.1075 0.0984 0.0984 72,714 -0.01(-8.47%)
Jul 26, 2024 0.1060 0.1075 0.1060 0.1075 6,925 -0.00(-3.85%)
Jul 25, 2024 0.1160 0.1160 0.1118 0.1118 62,700 -0.01(-6.83%)
Jul 24, 2024 0.1195 0.1315 0.1195 0.1200 33,446 +0.01(+4.99%)
Jul 23, 2024 0.1249 0.1249 0.1143 0.1143 47,307 -0.01(-5.15%)
Jul 22, 2024 0.1258 0.1258 0.1200 0.1205 113,197 +0.00(+0.84%)
Jul 19, 2024 0.1111 0.1195 0.1111 0.1195 49,666 +0.00(+1.70%)
Jul 18, 2024 0.1213 0.1213 0.1175 0.1175 103,984 -0.01(-6.52%)
Jul 17, 2024 0.1215 0.1269 0.1215 0.1257 188,580 +0.00(+0.64%)
Jul 16, 2024 0.1250 0.1394 0.1215 0.1249 293,710 -0.00(-1.34%)
Jul 15, 2024 0.1256 0.1272 0.1200 0.1266 121,150 +0.00(+3.77%)
Jul 12, 2024 0.1272 0.1272 0.1220 0.1220 63,131 -0.00(-0.73%)
Jul 11, 2024 0.1250 0.1257 0.1183 0.1229 203,448 -0.00(-0.49%)
Jul 10, 2024 0.1142 0.1235 0.1115 0.1235 172,539 +0.01(+6.65%)
Jul 09, 2024 0.1282 0.1282 0.1158 0.1158 4,200 -0.00(-2.03%)
Jul 08, 2024 0.1141 0.1182 0.1137 0.1182 75,100 -0.00(-1.34%)
Jul 05, 2024 0.1058 0.1300 0.1058 0.1198 320,676 +0.02(+20.52%)
Jul 03, 2024 0.0985 0.1078 0.0985 0.0994 112,023 -0.01(-7.10%)
Jul 02, 2024 0.1044 0.1070 0.1007 0.1070 2,840 -0.00(-2.73%)
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.