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

Fossil Group (NQ: FOSL )

1.310 +0.060 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 2.030 2.110 2.010 2.060 317,405 +0.04(+1.98%)
Sep 28, 2023 1.920 2.030 1.900 2.020 294,627 +0.09(+4.66%)
Sep 27, 2023 1.970 2.010 1.905 1.930 208,004 -0.04(-2.03%)
Sep 26, 2023 2.040 2.055 1.960 1.970 246,945 -0.08(-3.90%)
Sep 25, 2023 1.980 2.050 2.010 2.050 234,700 +0.05(+2.50%)
Sep 22, 2023 2.090 2.110 2.000 2.000 164,949 -0.08(-3.85%)
Sep 21, 2023 2.040 2.110 2.030 2.080 225,549 +0.01(+0.48%)
Sep 20, 2023 2.170 2.200 2.045 2.070 273,572 -0.07(-3.27%)
Sep 19, 2023 2.150 2.170 2.040 2.140 248,884 +0.00(+0.00%)
Sep 18, 2023 2.180 2.190 2.130 2.140 288,018 -0.05(-2.28%)
Sep 15, 2023 2.260 2.301 2.160 2.190 382,532 -0.07(-3.10%)
Sep 14, 2023 2.230 2.281 2.220 2.260 219,117 +0.04(+1.80%)
Sep 13, 2023 2.200 2.250 2.150 2.220 263,547 +0.02(+0.91%)
Sep 12, 2023 2.050 2.230 2.020 2.200 369,202 +0.15(+7.32%)
Sep 11, 2023 2.090 2.095 1.990 2.050 283,074 -0.01(-0.49%)
Sep 08, 2023 2.060 2.100 2.020 2.060 358,449 -0.02(-0.96%)
Sep 07, 2023 2.060 2.100 2.005 2.080 307,943 +0.03(+1.46%)
Sep 06, 2023 2.100 2.120 2.050 2.050 222,772 -0.07(-3.30%)
Sep 05, 2023 2.190 2.190 2.070 2.120 242,187 -0.07(-3.20%)
Sep 01, 2023 2.150 2.290 2.150 2.190 299,780 +0.07(+3.30%)
Aug 31, 2023 2.160 2.160 2.060 2.120 344,404 -0.01(-0.47%)
Aug 30, 2023 2.080 2.150 2.045 2.130 358,751 +0.04(+1.91%)
Aug 29, 2023 1.990 2.140 1.990 2.090 411,714 +0.10(+5.03%)
Aug 28, 2023 2.030 2.090 1.980 1.990 282,071 -0.03(-1.49%)
Aug 25, 2023 2.000 2.060 1.990 2.020 287,399 +0.02(+1.00%)
Aug 24, 2023 2.100 2.140 1.990 2.000 224,374 -0.09(-4.31%)
Aug 23, 2023 2.100 2.130 2.050 2.090 555,639 +0.00(+0.00%)
Aug 22, 2023 2.110 2.120 2.050 2.090 423,226 +0.00(+0.00%)
Aug 21, 2023 1.970 2.110 1.950 2.090 1,058,482 +0.09(+4.50%)
Aug 18, 2023 1.990 2.030 1.970 2.000 243,412 +0.00(+0.00%)
Aug 17, 2023 1.970 2.060 1.960 2.000 326,469 +0.01(+0.50%)
Aug 16, 2023 2.020 2.110 1.990 1.990 394,441 -0.01(-0.50%)
Aug 15, 2023 2.050 2.090 1.980 2.000 474,145 -0.10(-4.76%)
Aug 14, 2023 2.130 2.130 2.000 2.100 494,781 -0.03(-1.41%)
Aug 11, 2023 2.180 2.222 1.965 2.130 758,385 -0.12(-5.33%)
Aug 10, 2023 2.120 2.260 1.900 2.250 1,833,193 -0.16(-6.64%)
Aug 09, 2023 2.480 2.530 2.300 2.410 472,029 -0.10(-3.98%)
Aug 08, 2023 2.630 2.630 2.410 2.510 319,226 -0.14(-5.28%)
Aug 07, 2023 2.570 2.660 2.530 2.650 211,263 +0.08(+3.11%)
Aug 04, 2023 2.690 2.700 2.560 2.570 225,914 -0.11(-4.10%)
Aug 03, 2023 2.610 2.700 2.600 2.680 152,076 +0.06(+2.29%)
Aug 02, 2023 2.700 2.710 2.610 2.620 172,489 -0.10(-3.68%)
Aug 01, 2023 2.750 2.770 2.640 2.720 289,208 -0.06(-2.16%)
Jul 31, 2023 2.770 2.820 2.770 2.780 208,887 +0.00(+0.00%)
Jul 28, 2023 2.720 2.810 2.700 2.780 187,098 +0.09(+3.35%)
Jul 27, 2023 2.740 2.840 2.670 2.690 276,768 -0.07(-2.54%)
Jul 26, 2023 2.710 2.770 2.690 2.760 151,676 +0.05(+1.85%)
Jul 25, 2023 2.840 2.865 2.680 2.710 182,540 -0.16(-5.57%)
Jul 24, 2023 2.720 2.920 2.700 2.870 331,479 +0.16(+5.90%)
Jul 21, 2023 2.570 2.760 2.550 2.710 674,791 +0.17(+6.69%)
Jul 20, 2023 2.570 2.570 2.495 2.540 167,428 -0.02(-0.78%)
Jul 19, 2023 2.550 2.612 2.540 2.560 117,604 +0.00(+0.00%)
Jul 18, 2023 2.680 2.692 2.540 2.560 288,248 -0.11(-4.12%)
Jul 17, 2023 2.690 2.695 2.575 2.670 307,712 -0.02(-0.74%)
Jul 14, 2023 2.660 2.690 2.605 2.690 409,728 +0.05(+1.89%)
Jul 13, 2023 2.650 2.690 2.555 2.640 526,307 -0.01(-0.38%)
Jul 12, 2023 2.720 2.730 2.640 2.650 265,001 +0.01(+0.38%)
Jul 11, 2023 2.700 2.800 2.632 2.640 1,031,565 -0.06(-2.22%)
Jul 10, 2023 2.630 2.700 2.600 2.700 328,107 +0.05(+1.89%)
Jul 07, 2023 2.630 2.680 2.585 2.650 279,357 +0.05(+1.92%)
Jul 06, 2023 2.610 2.620 2.520 2.600 448,259 -0.06(-2.26%)
Jul 05, 2023 2.740 2.750 2.605 2.660 421,092 -0.13(-4.66%)
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.