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: STLNF )

0.0700 +0.0186 (+36.19%)
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 23, 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 23, 2024 0.0597 0.0700 0.0575 0.0700 16,410 +0.02(+36.19%)
Aug 22, 2024 0.0490 0.0514 0.0490 0.0514 10,200 -0.01(-15.88%)
Aug 21, 2024 0.0481 0.0611 0.0428 0.0611 65,760 +0.02(+34.58%)
Aug 20, 2024 0.0481 0.0617 0.0436 0.0454 517,100 -0.01(-14.82%)
Aug 19, 2024 0.0491 0.0676 0.0425 0.0533 486,150 +0.01(+13.89%)
Aug 16, 2024 0.0500 0.0554 0.0425 0.0468 304,508 -0.00(-1.89%)
Aug 15, 2024 0.0475 0.0477 0.0458 0.0477 30,000 -0.00(-4.60%)
Aug 14, 2024 0.0500 0.0500 0.0500 0.0500 21,500 -0.00(-9.09%)
Aug 13, 2024 0.0452 0.0552 0.0425 0.0550 131,000 +0.01(+25.00%)
Aug 12, 2024 0.0460 0.0557 0.0440 0.0440 220,352 -0.00(-7.76%)
Aug 09, 2024 0.0460 0.0567 0.0460 0.0477 184,421 +0.00(+3.70%)
Aug 08, 2024 0.0460 0.0460 0.0460 0.0460 6,500 -0.01(-21.90%)
Aug 07, 2024 0.0503 0.0589 0.0470 0.0589 12,221 +0.01(+28.04%)
Aug 06, 2024 0.0470 0.0489 0.0460 0.0460 2,400 -0.01(-23.46%)
Aug 05, 2024 0.0601 0.0601 0.0460 0.0601 14,900 +0.01(+23.41%)
Aug 02, 2024 0.0460 0.0510 0.0460 0.0487 21,411 +0.00(+5.87%)
Aug 01, 2024 0.0466 0.0481 0.0460 0.0460 51,400 -0.00(-1.50%)
Jul 31, 2024 0.0605 0.0605 0.0400 0.0467 34,750 -0.01(-13.04%)
Jul 30, 2024 0.0546 0.0550 0.0493 0.0537 102,027 -0.00(-2.19%)
Jul 29, 2024 0.0549 0.0549 0.0535 0.0549 2,100 +0.00(+2.23%)
Jul 25, 2024 0.0537 0 -0.01(-10.95%)
Jul 24, 2024 0.0631 0.0657 0.0603 0.0603 6,475 +0.01(+9.84%)
Jul 23, 2024 0.0850 0.0850 0.0549 0.0549 15,000 -0.01(-17.81%)
Jul 22, 2024 0.0704 0.0704 0.0668 0.0668 5,046 +0.01(+11.89%)
Jul 19, 2024 0.0502 0.0597 0.0502 0.0597 21,211 -0.01(-9.95%)
Jul 18, 2024 0.0654 0.0856 0.0654 0.0663 51,948 -0.00(-2.36%)
Jul 17, 2024 0.0573 0.0679 0.0422 0.0679 53,781 +0.00(+4.46%)
Jul 16, 2024 0.0565 0.0662 0.0500 0.0650 55,500 +0.01(+8.33%)
Jul 15, 2024 0.0635 0.0635 0.0600 0.0600 10,118 -0.01(-18.70%)
Jul 12, 2024 0.0738 0.0738 0.0738 0.0738 500 +0.01(+12.84%)
Jul 11, 2024 0.0723 0.0729 0.0654 0.0654 28,007 +0.01(+14.74%)
Jul 10, 2024 0.0600 0.0738 0.0570 0.0570 9,327 +0.00(+0.35%)
Jul 09, 2024 0.0546 0.0569 0.0430 0.0568 71,220 +0.01(+30.88%)
Jul 08, 2024 0.0592 0.0593 0.0430 0.0434 253,320 -0.01(-17.02%)
Jul 05, 2024 0.0472 0.0594 0.0460 0.0523 276,217 +0.01(+19.95%)
Jul 03, 2024 0.0381 0.0486 0.0381 0.0436 161,000 -0.00(-6.03%)
Jul 02, 2024 0.0552 0.0595 0.0451 0.0464 95,000 +0.00(+10.48%)
Jul 01, 2024 0.0530 0.0711 0.0348 0.0420 34,779 -0.01(-14.98%)
Jun 28, 2024 0.0239 0.0640 0.0239 0.0494 90,220 -0.01(-16.41%)
Jun 27, 2024 0.0500 0.0591 0.0372 0.0591 82,955 +0.01(+21.86%)
Jun 26, 2024 0.0500 0.0500 0.0370 0.0485 20,133 +0.01(+31.08%)
Jun 25, 2024 0.0509 0.0509 0.0370 0.0370 268,714 -0.01(-27.45%)
Jun 24, 2024 0.0516 0.0516 0.0500 0.0510 80,300 -0.00(-0.97%)
Jun 21, 2024 0.0486 0.0596 0.0480 0.0515 453,700 +0.00(+7.74%)
Jun 18, 2024 0.0478 32 -0.01(-13.87%)
Jun 17, 2024 0.0608 0.0608 0.0511 0.0555 39,000 -0.01(-15.78%)
Jun 14, 2024 0.0588 0.0667 0.0581 0.0659 158,450 +0.00(+6.81%)
Jun 13, 2024 0.0604 0.0630 0.0544 0.0617 71,865 -0.00(-2.22%)
Jun 12, 2024 0.0689 0.0690 0.0602 0.0631 74,723 -0.00(-7.21%)
Jun 11, 2024 0.0689 0.0697 0.0680 0.0680 14,468 -0.00(-2.72%)
Jun 10, 2024 0.0690 0.0699 0.0680 0.0699 62,729 +0.00(+1.30%)
Jun 07, 2024 0.0741 0.0741 0.0680 0.0690 36,808 -0.00(-3.90%)
Jun 06, 2024 0.0686 0.0742 0.0686 0.0718 89,006 +0.00(+0.70%)
Jun 05, 2024 0.0689 0.0740 0.0689 0.0713 26,925 -0.00(-2.33%)
Jun 04, 2024 0.0741 0.0778 0.0717 0.0730 72,852 +0.00(+5.49%)
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.