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: FDR )

2.640 +0.090 (+3.53%)
Streaming Delayed Price Updated: 3:59 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 2.750 2.750 2.550 2.550 152,303 -0.19(-6.93%)
Aug 23, 2024 2.660 2.770 2.660 2.740 68,302 -0.02(-0.72%)
Aug 22, 2024 2.830 2.830 2.700 2.760 57,769 -0.09(-3.16%)
Aug 21, 2024 2.850 2.880 2.800 2.850 49,981 +0.00(+0.00%)
Aug 20, 2024 2.820 2.900 2.790 2.850 109,709 +0.04(+1.42%)
Aug 19, 2024 2.860 2.880 2.780 2.810 251,503 -0.04(-1.40%)
Aug 16, 2024 2.920 2.920 2.830 2.850 1,313,428 -0.03(-1.04%)
Aug 15, 2024 3.100 3.130 2.880 2.880 187,269 -0.19(-6.19%)
Aug 14, 2024 2.720 3.070 2.670 3.070 201,084 +0.40(+14.98%)
Aug 13, 2024 2.650 2.720 2.650 2.670 95,725 +0.04(+1.52%)
Aug 12, 2024 2.540 2.670 2.540 2.630 99,455 +0.12(+4.78%)
Aug 09, 2024 2.530 2.580 2.450 2.510 169,923 -0.01(-0.40%)
Aug 08, 2024 2.400 2.520 2.400 2.520 224,309 +0.15(+6.33%)
Aug 07, 2024 2.530 2.560 2.290 2.370 138,748 -0.16(-6.32%)
Aug 06, 2024 2.500 2.540 2.400 2.530 163,596 -0.11(-4.17%)
Aug 02, 2024 2.640 0 -0.02(-0.75%)
Aug 01, 2024 2.840 2.840 2.630 2.660 69,598 -0.14(-5.00%)
Jul 31, 2024 2.850 2.920 2.680 2.800 123,582 -0.05(-1.75%)
Jul 30, 2024 2.860 2.890 2.690 2.850 180,793 -0.08(-2.73%)
Jul 29, 2024 2.780 2.940 2.600 2.930 409,229 +0.12(+4.27%)
Jul 26, 2024 2.650 2.870 2.580 2.810 216,126 +0.11(+4.07%)
Jul 25, 2024 2.580 2.710 2.450 2.700 419,489 +0.04(+1.50%)
Jul 24, 2024 2.370 2.680 2.340 2.660 450,612 +0.28(+11.76%)
Jul 23, 2024 2.400 2.400 2.280 2.380 140,423 -0.03(-1.24%)
Jul 22, 2024 2.250 2.450 2.230 2.410 308,936 +0.18(+8.07%)
Jul 19, 2024 2.180 2.310 2.120 2.230 170,158 +0.07(+3.24%)
Jul 18, 2024 2.130 2.190 2.130 2.160 85,563 +0.04(+1.89%)
Jul 17, 2024 2.130 2.150 2.080 2.120 921,737 +0.01(+0.47%)
Jul 16, 2024 2.090 2.110 2.020 2.110 55,315 +0.02(+0.96%)
Jul 15, 2024 2.100 2.150 2.080 2.090 87,999 -0.01(-0.48%)
Jul 12, 2024 2.060 2.100 2.010 2.100 217,485 +0.04(+1.94%)
Jul 11, 2024 2.060 2.070 2.030 2.060 69,876 +0.01(+0.49%)
Jul 10, 2024 2.050 2.070 2.020 2.050 45,303 +0.00(+0.00%)
Jul 09, 2024 2.090 2.100 2.040 2.050 76,700 -0.01(-0.49%)
Jul 08, 2024 2.060 2.090 2.050 2.060 73,650 +0.01(+0.49%)
Jul 05, 2024 2.030 2.100 2.030 2.050 83,959 +0.01(+0.49%)
Jul 04, 2024 2.030 2.050 2.030 2.040 7,447 +0.02(+0.99%)
Jul 03, 2024 1.970 2.100 1.970 2.020 81,700 +0.07(+3.59%)
Jul 02, 2024 1.900 1.980 1.900 1.950 83,258 +0.10(+5.41%)
Jun 28, 2024 1.850 0 -0.06(-3.14%)
Jun 27, 2024 2.060 2.060 1.910 1.910 172,067 -0.12(-5.91%)
Jun 26, 2024 2.050 2.060 2.010 2.030 31,930 +0.00(+0.00%)
Jun 25, 2024 2.100 2.100 2.030 2.030 58,216 -0.04(-1.93%)
Jun 24, 2024 2.050 2.130 2.050 2.070 50,870 +0.05(+2.48%)
Jun 21, 2024 2.160 2.170 2.000 2.020 236,998 -0.14(-6.48%)
Jun 20, 2024 2.190 2.200 2.140 2.160 43,401 -0.04(-1.82%)
Jun 19, 2024 2.150 2.200 2.100 2.200 47,814 +0.05(+2.33%)
Jun 18, 2024 2.050 2.170 2.020 2.150 180,165 +0.05(+2.38%)
Jun 17, 2024 2.230 2.230 2.100 2.100 218,410 -0.14(-6.25%)
Jun 14, 2024 2.050 2.260 2.050 2.240 127,468 +0.20(+9.80%)
Jun 13, 2024 2.120 2.180 2.020 2.040 108,813 -0.08(-3.77%)
Jun 12, 2024 1.900 2.160 1.900 2.120 398,837 +0.23(+12.17%)
Jun 11, 2024 1.890 1.930 1.850 1.890 167,850 +0.02(+1.07%)
Jun 10, 2024 1.780 1.870 1.760 1.870 92,380 +0.08(+4.47%)
Jun 07, 2024 1.800 1.820 1.760 1.790 84,651 -0.06(-3.24%)
Jun 06, 2024 1.730 1.850 1.730 1.850 99,000 +0.12(+6.94%)
Jun 05, 2024 1.740 1.740 1.700 1.730 56,199 +0.03(+1.76%)
Jun 04, 2024 1.790 1.790 1.670 1.700 82,826 -0.07(-3.95%)
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.