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: ABR )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 0.4000 0.4000 0.4000 0.4000 31,725 +0.00(+0.00%)
Jul 10, 2024 0.3900 0.4000 0.3850 0.4000 16,085 +0.01(+2.56%)
Jul 09, 2024 0.3700 0.3900 0.3700 0.3900 12,734 +0.00(+0.00%)
Jul 08, 2024 0.4000 0.4000 0.3900 0.3900 12,964 -0.01(-2.50%)
Jul 05, 2024 0.3900 0.4000 0.3700 0.4000 106,385 +0.02(+5.26%)
Jul 04, 2024 0.4000 0.4000 0.3800 0.3800 27,436 +0.00(+0.00%)
Jul 03, 2024 0.3900 0.4000 0.3650 0.3800 31,748 -0.01(-2.56%)
Jul 02, 2024 0.4000 0.4100 0.3900 0.3900 41,065 +0.00(+0.00%)
Jun 28, 2024 0.3900 0 +0.02(+5.41%)
Jun 27, 2024 0.3650 0.4100 0.3650 0.3700 19,524 -0.05(-12.94%)
Jun 26, 2024 0.4100 0.4250 0.3750 0.4250 88,168 +0.01(+1.19%)
Jun 25, 2024 0.4350 0.4350 0.4200 0.4200 14,512 -0.01(-1.18%)
Jun 24, 2024 0.4400 0.4400 0.4250 0.4250 34,020 -0.03(-5.56%)
Jun 21, 2024 0.4550 0.4550 0.4100 0.4500 76,659 -0.03(-6.25%)
Jun 20, 2024 0.4750 0.4800 0.4700 0.4800 38,511 +0.00(+0.00%)
Jun 19, 2024 0.4950 0.5000 0.4500 0.4800 169,556 -0.01(-2.04%)
Jun 18, 2024 0.5200 0.5200 0.4900 0.4900 20,290 -0.02(-3.92%)
Jun 17, 2024 0.4900 0.5100 0.4900 0.5100 42,273 -0.01(-1.92%)
Jun 14, 2024 0.5200 0.5200 0.5100 0.5200 7,487 -0.01(-1.89%)
Jun 13, 2024 0.5500 0.5500 0.5300 0.5300 19,562 -0.03(-5.36%)
Jun 12, 2024 0.5400 0.5700 0.5300 0.5600 39,558 +0.02(+3.70%)
Jun 11, 2024 0.5400 0.5400 0.5300 0.5400 23,345 -0.01(-1.82%)
Jun 10, 2024 0.5600 0.5600 0.5500 0.5500 21,315 -0.02(-3.51%)
Jun 07, 2024 0.5300 0.5700 0.5300 0.5700 106,516 +0.00(+0.00%)
Jun 06, 2024 0.5300 0.5700 0.5300 0.5700 19,813 +0.00(+0.00%)
Jun 05, 2024 0.5500 0.5700 0.5300 0.5700 31,284 +0.00(+0.00%)
Jun 04, 2024 0.5600 0.5700 0.5500 0.5700 20,088 +0.00(+0.00%)
Jun 03, 2024 0.5600 0.5700 0.5600 0.5700 10,772 +0.00(+0.00%)
May 31, 2024 0.5600 0.5700 0.5500 0.5700 14,075 +0.02(+3.64%)
May 30, 2024 0.5500 0.5700 0.5500 0.5500 107,815 +0.00(+0.00%)
May 29, 2024 0.5600 0.5700 0.5500 0.5500 41,762 +0.00(+0.00%)
May 28, 2024 0.5500 0.5700 0.5500 0.5500 47,949 -0.01(-1.79%)
May 27, 2024 0.5600 0.5700 0.5600 0.5600 11,942 -0.02(-3.45%)
May 24, 2024 0.5800 0.5800 0.5800 0.5800 30,126 +0.00(+0.00%)
May 23, 2024 0.5500 0.5800 0.5500 0.5800 12,760 +0.01(+1.75%)
May 22, 2024 0.5600 0.5700 0.5500 0.5700 11,409 +0.00(+0.00%)
May 21, 2024 0.5700 0.5900 0.5500 0.5700 24,667 -0.03(-5.00%)
May 17, 2024 0.6000 0 +0.02(+3.45%)
May 16, 2024 0.5500 0.5800 0.5300 0.5800 216,725 +0.03(+5.45%)
May 15, 2024 0.5700 0.6000 0.5500 0.5500 210,714 -0.02(-3.51%)
May 14, 2024 0.5700 0.5800 0.5700 0.5700 29,273 -0.01(-1.72%)
May 13, 2024 0.5800 0.5800 0.5700 0.5800 3,206 -0.03(-4.92%)
May 10, 2024 0.5700 0.6100 0.5600 0.6100 24,718 +0.05(+8.93%)
May 09, 2024 0.5900 0.6100 0.5600 0.5600 11,893 -0.04(-6.67%)
May 08, 2024 0.5900 0.6100 0.5800 0.6000 17,747 +0.00(+0.00%)
May 07, 2024 0.6000 0.6100 0.5900 0.6000 78,837 +0.01(+1.69%)
May 06, 2024 0.5600 0.6000 0.5600 0.5900 26,905 +0.01(+1.72%)
May 03, 2024 0.5700 0.5800 0.5700 0.5800 24,503 +0.04(+7.41%)
May 02, 2024 0.5500 0.5500 0.5400 0.5400 16,485 -0.01(-1.82%)
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.