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: SECUF )

1.940 +0.025 (+1.31%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Jan 31, 2024 2.012 2.012 1.980 1.980 9,150 +0.03(+1.53%)
Jan 30, 2024 1.952 1.952 1.950 1.950 1,250 +0.01(+0.37%)
Jan 29, 2024 1.940 1.980 1.940 1.943 2,000 +0.01(+0.67%)
Jan 26, 2024 1.960 1.960 1.930 1.930 1,000 -0.04(-2.03%)
Jan 25, 2024 2.040 2.040 1.970 1.970 300 -0.05(-2.72%)
Jan 24, 2024 2.035 2.035 1.990 2.025 5,100 +0.04(+2.27%)
Jan 23, 2024 1.980 2.030 1.980 1.980 900 -0.04(-2.22%)
Jan 22, 2024 2.040 2.075 1.990 2.025 4,000 +0.03(+1.76%)
Jan 19, 2024 2.040 2.040 1.990 1.990 3,320 -0.05(-2.45%)
Jan 18, 2024 2.045 2.045 2.040 2.040 600 +0.08(+3.85%)
Jan 17, 2024 1.970 2.020 1.964 1.964 1,200 -0.09(-4.41%)
Jan 16, 2024 2.030 2.055 1.970 2.055 2,166 +0.08(+4.31%)
Jan 12, 2024 1.950 1.995 1.930 1.970 6,500 +0.01(+0.62%)
Jan 11, 2024 1.980 1.980 1.958 1.958 3,000 -0.00(-0.10%)
Jan 10, 2024 1.960 1.960 1.920 1.960 1,100 -0.02(-0.78%)
Jan 09, 2024 1.960 2.008 1.960 1.976 1,100 -0.02(-1.22%)
Jan 08, 2024 2.047 2.100 2.000 2.000 11,500 -0.05(-2.44%)
Jan 05, 2024 2.050 2.050 2.050 2.050 100 -0.02(-0.97%)
Jan 04, 2024 2.085 2.085 2.070 2.070 2,600 -0.03(-1.42%)
Jan 03, 2024 2.070 2.107 2.030 2.100 37,250 +0.05(+2.53%)
Jan 02, 2024 2.031 2.070 2.031 2.048 3,100 -0.03(-1.30%)
Dec 29, 2023 2.080 2.090 2.075 2.075 1,600 +0.02(+0.73%)
Dec 28, 2023 2.065 2.075 2.040 2.060 7,630 +0.02(+0.98%)
Dec 27, 2023 2.030 2.040 2.020 2.040 5,100 +0.03(+1.49%)
Dec 22, 2023 2.010 0 -0.04(-1.95%)
Dec 21, 2023 2.035 2.050 2.020 2.050 5,800 +0.04(+1.97%)
Dec 20, 2023 2.040 2.045 2.010 2.010 4,716 -0.03(-1.46%)
Dec 19, 2023 2.000 2.040 2.000 2.040 4,100 +0.05(+2.51%)
Dec 18, 2023 2.030 2.050 1.980 1.990 2,792 -0.02(-1.00%)
Dec 15, 2023 1.990 2.030 1.980 2.010 10,666 +0.11(+5.78%)
Dec 14, 2023 1.975 1.980 1.900 1.900 7,750 -0.05(-2.56%)
Dec 13, 2023 1.920 1.950 1.920 1.950 6,600 +0.05(+2.63%)
Dec 12, 2023 1.890 1.900 1.890 1.900 600 -0.03(-1.55%)
Dec 11, 2023 1.990 1.990 1.910 1.930 5,700 -0.06(-3.02%)
Dec 08, 2023 2.025 2.025 1.990 1.990 4,500 -0.03(-1.49%)
Dec 07, 2023 1.990 2.020 1.990 2.020 2,068 -0.03(-1.68%)
Dec 06, 2023 1.990 2.054 1.990 2.054 1,000 +0.05(+2.72%)
Dec 05, 2023 2.000 2.000 1.994 2.000 350 -0.04(-2.20%)
Dec 01, 2023 2.045 0 +0.09(+4.87%)
Nov 30, 2023 1.974 1.974 1.940 1.950 4,766 +0.03(+1.56%)
Nov 29, 2023 1.930 1.988 1.920 1.920 5,933 -0.05(-2.54%)
Nov 28, 2023 1.870 2.000 1.860 1.970 22,500 +0.02(+1.03%)
Nov 27, 2023 1.970 1.970 1.860 1.950 3,600 +0.06(+3.17%)
Nov 24, 2023 1.890 1.890 1.890 1.890 1,100 +0.03(+1.61%)
Nov 22, 2023 1.870 1.874 1.860 1.860 1,500 -0.05(-2.62%)
Nov 21, 2023 1.840 1.910 1.830 1.910 6,000 +0.02(+1.33%)
Nov 20, 2023 1.906 1.906 1.870 1.885 3,333 -0.00(-0.26%)
Nov 17, 2023 1.885 1.890 1.885 1.890 200 +0.08(+4.42%)
Nov 16, 2023 1.795 1.810 1.760 1.810 4,500 +0.09(+5.23%)
Nov 15, 2023 1.720 1.770 1.690 1.720 21,200 +0.04(+2.38%)
Nov 14, 2023 1.730 1.730 1.670 1.680 10,900 -0.03(-1.52%)
Nov 13, 2023 1.700 1.740 1.700 1.706 13,500 -0.03(-1.95%)
Nov 10, 2023 1.752 1.752 1.700 1.740 9,933 -0.05(-3.06%)
Nov 09, 2023 1.795 1.795 1.710 1.795 1,600 +0.00(+0.00%)
Nov 08, 2023 1.720 1.795 1.690 1.795 2,800 +0.12(+7.49%)
Nov 07, 2023 1.737 1.860 1.640 1.670 31,850 +0.16(+10.60%)
Nov 06, 2023 1.785 1.790 1.510 1.510 3,694 -0.28(-15.88%)
Nov 03, 2023 1.750 1.795 1.750 1.795 1,600 +0.00(+0.28%)
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.