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: LIS )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 30, 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 30, 2024 0.1950 225 +0.00(+0.00%)
Sep 26, 2024 0.1950 335 +0.01(+2.63%)
Sep 25, 2024 0.1900 0.1900 0.1900 0.1900 5,950 +0.00(+0.00%)
Sep 24, 2024 0.2100 0.2100 0.1900 0.1900 64,505 -0.01(-5.00%)
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 25,462 +0.00(+0.00%)
Sep 20, 2024 0.1950 0.2000 0.1950 0.2000 10,535 +0.02(+8.11%)
Sep 19, 2024 0.1800 0.1850 0.1800 0.1850 89,846 +0.01(+5.71%)
Sep 18, 2024 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Sep 17, 2024 0.1900 0.1900 0.1800 0.1800 64,788 +0.01(+5.88%)
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 4,311 -0.00(-2.86%)
Sep 13, 2024 0.1800 0.1800 0.1750 0.1750 28,000 -0.01(-5.41%)
Sep 12, 2024 0.1850 0.1850 0.1850 0.1850 575 +0.01(+2.78%)
Sep 11, 2024 0.1700 0.1800 0.1700 0.1800 21,030 +0.01(+5.88%)
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 16,500 -0.01(-5.56%)
Sep 09, 2024 0.1800 0.1850 0.1800 0.1800 63,169 -0.01(-2.70%)
Sep 06, 2024 0.1800 0.1850 0.1800 0.1850 19,055 +0.01(+5.71%)
Sep 05, 2024 0.1700 0.1800 0.1700 0.1750 18,255 +0.00(+0.00%)
Sep 04, 2024 0.1700 0.1750 0.1700 0.1750 4,500 -0.02(-7.89%)
Sep 03, 2024 0.1850 0.1900 0.1850 0.1900 32,228 +0.01(+5.56%)
Aug 30, 2024 0.1800 0 +0.01(+2.86%)
Aug 29, 2024 0.1700 0.1750 0.1700 0.1750 75,650 +0.00(+0.00%)
Aug 28, 2024 0.1750 0.1750 0.1750 0.1750 115,050 +0.00(+0.00%)
Aug 27, 2024 0.1750 0.1750 0.1750 0.1750 90,500 +0.00(+0.00%)
Aug 26, 2024 0.1750 0.1750 0.1700 0.1750 54,868 -0.01(-2.78%)
Aug 23, 2024 0.1700 0.1800 0.1700 0.1800 51,500 +0.01(+5.88%)
Aug 22, 2024 0.1700 0.1700 0.1700 0.1700 28,387 -0.00(-2.86%)
Aug 21, 2024 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Aug 19, 2024 0.1700 47 -0.01(-5.56%)
Aug 16, 2024 0.1800 0.1800 0.1700 0.1800 15,525 +0.01(+2.86%)
Aug 15, 2024 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Aug 14, 2024 0.1700 0.1800 0.1700 0.1750 71,868 +0.00(+0.00%)
Aug 13, 2024 0.1600 0.1750 0.1600 0.1750 25,518 +0.02(+12.90%)
Aug 12, 2024 0.1650 0.1650 0.1550 0.1550 27,406 -0.01(-3.13%)
Aug 09, 2024 0.1900 0.1900 0.1600 0.1600 151,689 -0.04(-20.00%)
Aug 08, 2024 0.1900 0.2000 0.1400 0.2000 350,615 +0.05(+29.03%)
Aug 07, 2024 0.2000 0.2000 0.1550 0.1550 61,531 -0.05(-22.50%)
Aug 06, 2024 0.2000 0.2000 0.2000 0.2000 8,590 +0.01(+5.26%)
Aug 02, 2024 0.1900 0 -0.01(-5.00%)
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.