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: SECU )

2.650 +0.080 (+3.11%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 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 (%)
Jan 31, 2024 2.670 2.710 2.640 2.690 42,861 +0.08(+3.07%)
Jan 29, 2024 2.610 50 -0.09(-3.33%)
Jan 26, 2024 2.560 2.780 2.560 2.700 7,741 +0.08(+3.05%)
Jan 25, 2024 2.770 2.770 2.610 2.620 13,350 -0.09(-3.32%)
Jan 24, 2024 2.710 2.720 2.710 2.710 1,100 -0.04(-1.45%)
Jan 23, 2024 2.750 2.750 2.750 2.750 3,600 -0.05(-1.79%)
Jan 22, 2024 2.790 2.800 2.790 2.800 13,000 +0.00(+0.00%)
Jan 19, 2024 2.800 2.800 2.750 2.800 8,600 +0.00(+0.00%)
Jan 18, 2024 2.800 2.800 2.800 2.800 10,500 +0.05(+1.82%)
Jan 17, 2024 2.790 2.790 2.750 2.750 3,715 -0.04(-1.43%)
Jan 16, 2024 2.660 2.790 2.650 2.790 6,455 +0.04(+1.45%)
Jan 15, 2024 2.660 2.750 2.660 2.750 766 +0.10(+3.77%)
Jan 12, 2024 2.530 2.670 2.530 2.650 2,996 +0.00(+0.00%)
Jan 10, 2024 2.650 0 +0.05(+1.92%)
Jan 09, 2024 2.770 2.770 2.600 2.600 7,300 +0.00(+0.00%)
Jan 08, 2024 2.790 2.800 2.480 2.600 38,223 -0.11(-4.06%)
Jan 05, 2024 2.790 2.790 2.700 2.710 514 +0.02(+0.74%)
Jan 04, 2024 2.770 2.800 2.690 2.690 12,999 -0.05(-1.82%)
Jan 03, 2024 2.800 2.800 2.740 2.740 7,028 -0.06(-2.14%)
Jan 02, 2024 2.790 2.800 2.790 2.800 3,150 +0.06(+2.19%)
Dec 29, 2023 2.740 0 +0.00(+0.00%)
Dec 28, 2023 2.700 2.740 2.700 2.740 5,500 +0.04(+1.48%)
Dec 27, 2023 2.670 2.700 2.650 2.700 22,796 +0.00(+0.00%)
Dec 22, 2023 2.700 0 -0.02(-0.74%)
Dec 21, 2023 2.700 2.750 2.700 2.720 14,550 +0.02(+0.74%)
Dec 20, 2023 2.750 2.750 2.620 2.700 21,566 -0.04(-1.46%)
Dec 19, 2023 2.670 2.740 2.670 2.740 3,400 +0.07(+2.62%)
Dec 18, 2023 2.750 2.750 2.660 2.670 5,690 -0.03(-1.11%)
Dec 15, 2023 2.690 2.750 2.690 2.700 11,002 +0.07(+2.66%)
Dec 14, 2023 2.730 2.730 2.540 2.630 1,529 +0.12(+4.78%)
Dec 13, 2023 2.780 2.780 2.430 2.510 18,700 +0.07(+2.87%)
Dec 12, 2023 2.560 2.600 2.440 2.440 11,550 -0.16(-6.15%)
Dec 11, 2023 2.660 2.660 2.550 2.600 168,973 -0.20(-7.14%)
Dec 08, 2023 2.790 2.800 2.660 2.800 11,510 +0.00(+0.00%)
Dec 07, 2023 2.800 2.800 2.790 2.800 26,702 +0.00(+0.00%)
Dec 06, 2023 2.790 2.800 2.790 2.800 8,000 +0.05(+1.82%)
Dec 05, 2023 2.750 2.750 2.750 2.750 1,800 +0.00(+0.00%)
Dec 04, 2023 2.750 2.750 2.750 2.750 500 +0.02(+0.73%)
Dec 01, 2023 2.850 2.850 2.730 2.730 11,812 -0.09(-3.19%)
Nov 30, 2023 2.670 2.930 2.670 2.820 9,746 +0.12(+4.44%)
Nov 29, 2023 2.720 2.720 2.700 2.700 11,033 +0.01(+0.37%)
Nov 28, 2023 2.540 2.800 2.540 2.690 16,000 +0.00(+0.00%)
Nov 23, 2023 2.690 15 +0.12(+4.67%)
Nov 22, 2023 2.600 2.610 2.570 2.570 400 -0.03(-1.15%)
Nov 21, 2023 2.600 2.600 2.600 2.600 1,901 +0.02(+0.78%)
Nov 20, 2023 2.580 2.580 2.580 2.580 200 -0.10(-3.73%)
Nov 17, 2023 2.580 2.680 2.580 2.680 6,411 +0.10(+3.88%)
Nov 16, 2023 2.420 2.600 2.400 2.580 294,829 +0.22(+9.32%)
Nov 15, 2023 2.320 2.410 2.320 2.360 25,218 +0.05(+2.16%)
Nov 14, 2023 2.360 2.400 2.300 2.310 5,200 -0.05(-2.12%)
Nov 13, 2023 2.370 2.370 2.360 2.360 14,418 -0.07(-2.88%)
Nov 10, 2023 2.360 2.430 2.360 2.430 4,305 +0.07(+2.97%)
Nov 09, 2023 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Nov 08, 2023 2.320 2.390 2.320 2.390 3,100 +0.09(+3.91%)
Nov 07, 2023 2.250 2.600 2.250 2.300 15,772 -0.05(-2.13%)
Nov 06, 2023 2.360 2.360 2.350 2.350 6,477 -0.01(-0.42%)
Nov 03, 2023 2.530 2.530 2.360 2.360 2,193 +0.00(+0.00%)
Nov 02, 2023 2.360 2.360 2.360 2.360 1,300 -0.09(-3.67%)
Nov 01, 2023 2.450 2.450 2.450 2.450 2,601 +0.00(+0.00%)
Oct 31, 2023 2.400 2.550 2.400 2.450 20,700 +0.00(+0.00%)
Oct 30, 2023 2.450 2.500 2.430 2.450 21,300 +0.00(+0.00%)
Oct 27, 2023 2.460 2.460 2.450 2.450 14,800 -0.02(-0.81%)
Oct 26, 2023 2.470 2.470 2.470 2.470 300 -0.08(-3.14%)
Oct 25, 2023 2.470 2.610 2.470 2.550 3,771 -0.07(-2.67%)
Oct 24, 2023 2.640 2.640 2.620 2.620 463 +0.02(+0.77%)
Oct 23, 2023 2.600 2.600 2.600 2.600 100 -0.04(-1.52%)
Oct 20, 2023 2.510 2.640 2.510 2.640 1,010 +0.00(+0.00%)
Oct 19, 2023 2.650 2.650 2.640 2.640 800 -0.01(-0.38%)
Oct 18, 2023 2.650 2.650 2.650 2.650 812 -0.04(-1.49%)
Oct 17, 2023 2.660 2.690 2.660 2.690 17,553 +0.03(+1.13%)
Oct 16, 2023 2.310 2.660 2.310 2.660 926 -0.02(-0.75%)
Oct 13, 2023 2.420 2.680 2.420 2.680 2,084 +0.18(+7.20%)
Oct 12, 2023 2.510 2.510 2.500 2.500 700 -0.01(-0.40%)
Oct 11, 2023 2.510 2.510 2.510 2.510 130 +0.06(+2.45%)
Oct 10, 2023 2.450 2.450 2.450 2.450 166 -0.05(-2.00%)
Oct 06, 2023 2.500 0 -0.05(-1.96%)
Oct 05, 2023 2.550 2.550 2.550 2.550 100 -0.15(-5.56%)
Oct 03, 2023 2.700 2 +0.02(+0.75%)
Sep 29, 2023 2.680 87 -0.02(-0.74%)
Sep 28, 2023 2.640 2.700 2.630 2.700 55,299 +0.10(+3.85%)
Sep 27, 2023 2.550 2.690 2.550 2.600 6,113 +0.07(+2.77%)
Sep 26, 2023 2.490 2.530 2.490 2.530 32,600 +0.04(+1.61%)
Sep 25, 2023 2.510 2.500 2.480 2.490 15,669 -0.03(-1.19%)
Sep 22, 2023 2.510 2.520 2.480 2.520 3,400 +0.03(+1.20%)
Sep 21, 2023 2.500 2.500 2.490 2.490 9,900 -0.06(-2.35%)
Sep 20, 2023 2.490 2.550 2.490 2.550 5,200 +0.10(+4.08%)
Sep 19, 2023 2.460 2.460 2.450 2.450 2,000 -0.04(-1.61%)
Sep 18, 2023 2.480 2.490 2.480 2.490 1,701 +0.03(+1.22%)
Sep 15, 2023 2.510 2.510 2.380 2.460 11,409 -0.04(-1.60%)
Sep 14, 2023 2.480 2.500 2.460 2.500 7,006 -0.02(-0.79%)
Sep 13, 2023 2.580 2.580 2.500 2.520 8,461 -0.06(-2.33%)
Sep 08, 2023 2.580 0 +0.00(+0.00%)
Sep 07, 2023 2.580 2.580 2.580 2.580 250 +0.03(+1.18%)
Sep 06, 2023 2.550 2.550 2.490 2.550 26,416 -0.20(-7.27%)
Sep 05, 2023 2.790 2.790 2.750 2.750 1,211 -0.05(-1.79%)
Sep 01, 2023 2.800 0 +0.20(+7.69%)
Aug 31, 2023 2.670 2.670 2.600 2.600 10,000 -0.02(-0.76%)
Aug 30, 2023 2.560 2.620 2.550 2.620 4,800 +0.05(+1.95%)
Aug 29, 2023 2.570 2.570 2.570 2.570 519 +0.00(+0.00%)
Aug 28, 2023 2.570 2.570 2.570 2.570 3,800 -0.01(-0.39%)
Aug 25, 2023 2.600 2.600 2.580 2.580 1,078 -0.07(-2.64%)
Aug 24, 2023 2.620 2.650 2.610 2.650 5,000 +0.05(+1.92%)
Aug 23, 2023 2.540 2.600 2.540 2.600 4,087 -0.04(-1.52%)
Aug 22, 2023 2.510 2.640 2.500 2.640 3,933 +0.13(+5.18%)
Aug 21, 2023 2.650 2.650 2.490 2.510 6,125 -0.14(-5.28%)
Aug 18, 2023 2.690 2.700 2.650 2.650 10,700 -0.04(-1.49%)
Aug 17, 2023 2.690 2.720 2.690 2.690 11,700 +0.00(+0.00%)
Aug 16, 2023 2.750 2.750 2.250 2.690 23,932 -0.06(-2.18%)
Aug 15, 2023 2.860 2.860 2.700 2.750 10,841 -0.13(-4.51%)
Aug 11, 2023 2.880 3 +0.12(+4.35%)
Aug 09, 2023 2.760 0 -0.09(-3.16%)
Aug 08, 2023 2.850 2.850 2.720 2.850 1,458 +0.00(+0.00%)
Aug 04, 2023 2.850 0 +0.05(+1.79%)
Aug 03, 2023 2.750 2.800 2.750 2.800 9,466 +0.05(+1.82%)
Aug 02, 2023 2.780 2.780 2.750 2.750 2,918 -0.03(-1.08%)
Jul 31, 2023 2.780 0 -0.01(-0.36%)
Jul 28, 2023 2.770 2.790 2.750 2.790 1,234 -0.02(-0.71%)
Jul 27, 2023 2.880 2.880 2.800 2.810 5,403 -0.08(-2.77%)
Jul 24, 2023 2.890 11 +0.02(+0.70%)
Jul 21, 2023 2.870 2.870 2.870 2.870 505 +0.07(+2.50%)
Jul 20, 2023 2.620 2.800 2.620 2.800 200 -0.05(-1.75%)
Jul 19, 2023 2.820 2.850 2.820 2.850 7,500 +0.00(+0.00%)
Jul 18, 2023 2.800 2.850 2.800 2.850 802 -0.02(-0.70%)
Jul 17, 2023 2.870 2.870 2.820 2.870 1,705 +0.07(+2.50%)
Jul 14, 2023 2.600 2.800 2.600 2.800 5,688 +0.00(+0.00%)
Jul 13, 2023 2.800 2.800 2.800 2.800 900 -0.02(-0.71%)
Jul 12, 2023 2.860 2.860 2.820 2.820 1,166 -0.04(-1.40%)
Jul 10, 2023 2.860 0 +0.06(+2.14%)
Jul 07, 2023 2.800 2.800 2.800 2.800 3,378 -0.06(-2.10%)
Jul 06, 2023 2.780 2.860 2.780 2.860 3,109 -0.05(-1.72%)
Jul 04, 2023 2.910 1 +0.00(+0.00%)
Jun 30, 2023 2.910 0 +0.00(+0.00%)
Jun 29, 2023 2.910 2.910 2.910 2.910 8,270 -0.03(-1.02%)
Jun 28, 2023 2.940 2.940 2.940 2.940 800 +0.04(+1.38%)
Jun 27, 2023 2.910 2.910 2.900 2.900 3,012 -0.04(-1.36%)
Jun 26, 2023 2.940 2.940 2.920 2.940 8,900 +0.04(+1.38%)
Jun 23, 2023 2.810 2.900 2.810 2.900 10,200 +0.14(+5.07%)
Jun 22, 2023 2.800 2.800 2.700 2.760 6,678 +0.06(+2.22%)
Jun 21, 2023 2.770 2.800 2.700 2.700 148,854 -0.12(-4.26%)
Jun 20, 2023 2.790 2.820 2.780 2.820 5,210 -0.01(-0.35%)
Jun 19, 2023 2.830 2.830 2.830 2.830 100 -0.02(-0.70%)
Jun 16, 2023 2.890 2.890 2.850 2.850 8,099 +0.00(+0.00%)
Jun 15, 2023 2.890 2.890 2.850 2.850 5,500 +0.00(+0.00%)
May 08, 2023 2.850 2.850 2.850 2.850 800 -0.02(-0.70%)
May 05, 2023 2.960 2.960 2.870 2.870 2,125 +0.02(+0.70%)
May 04, 2023 2.910 2.950 2.840 2.850 26,061 -0.02(-0.70%)
May 03, 2023 2.950 2.950 2.870 2.870 10,380 -0.04(-1.37%)
May 02, 2023 2.910 2.910 2.910 2.910 2,205 -0.04(-1.36%)
May 01, 2023 2.970 2.970 2.950 2.950 5,603 -0.02(-0.67%)
Apr 28, 2023 2.970 2.970 2.950 2.970 2,270 +0.06(+2.06%)
Apr 27, 2023 2.950 3.050 2.910 2.910 28,500 -0.03(-1.02%)
Apr 26, 2023 2.990 2.990 2.940 2.940 900 -0.01(-0.34%)
Apr 25, 2023 3.040 3.040 2.950 2.950 11,400 -0.02(-0.67%)
Apr 24, 2023 3.000 3.000 2.970 2.970 8,699 -0.03(-1.00%)
Apr 21, 2023 3.080 3.090 2.980 3.000 2,267 -0.05(-1.64%)
Apr 20, 2023 3.020 3.050 2.990 3.050 13,500 +0.00(+0.00%)
Apr 19, 2023 2.960 3.050 2.940 3.050 4,601 +0.10(+3.39%)
Apr 18, 2023 2.940 2.960 2.940 2.950 4,614 -0.03(-1.01%)
Apr 14, 2023 2.980 4 +0.00(+0.00%)
Apr 13, 2023 3.000 3.000 2.980 2.980 4,431 -0.02(-0.67%)
Apr 12, 2023 3.010 3.010 2.980 3.000 5,300 +0.05(+1.69%)
Apr 11, 2023 2.980 2.990 2.950 2.950 9,700 -0.02(-0.67%)
Apr 10, 2023 2.990 3.000 2.970 2.970 5,695 -0.03(-1.00%)
Apr 06, 2023 3.000 0 -0.02(-0.66%)
Apr 05, 2023 3.070 3.090 3.000 3.020 3,803 +0.01(+0.33%)
Apr 04, 2023 3.000 3.080 2.980 3.010 24,900 +0.01(+0.33%)
Apr 03, 2023 3.070 3.070 3.000 3.000 9,932 +0.00(+0.00%)
Mar 31, 2023 3.020 3.070 3.000 3.000 64,865 -0.07(-2.28%)
Mar 30, 2023 3.060 3.070 2.960 3.070 1,400 +0.03(+0.99%)
Mar 29, 2023 2.980 3.080 2.980 3.040 12,400 +0.09(+3.05%)
Mar 28, 2023 3.030 3.030 2.950 2.950 12,900 -0.08(-2.64%)
Mar 27, 2023 3.000 3.030 3.000 3.030 8,903 +0.04(+1.34%)
Mar 24, 2023 3.000 3.000 2.990 2.990 800 -0.01(-0.33%)
Mar 23, 2023 3.000 3.030 2.920 3.000 87,528 +0.10(+3.45%)
Mar 22, 2023 2.990 3.030 2.900 2.900 2,813 -0.13(-4.29%)
Mar 21, 2023 2.990 3.030 2.990 3.030 7,403 +0.03(+1.00%)
Mar 20, 2023 2.900 3.000 2.900 3.000 13,750 +0.10(+3.45%)
Mar 17, 2023 2.900 2.900 2.900 2.900 500 -0.02(-0.68%)
Mar 15, 2023 2.920 0 +0.04(+1.39%)
Mar 14, 2023 2.940 3.000 2.880 2.880 27,347 -0.15(-4.95%)
Mar 13, 2023 2.930 3.040 2.930 3.030 5,304 +0.10(+3.41%)
Mar 10, 2023 2.930 2.990 2.920 2.930 70,020 -0.14(-4.56%)
Mar 09, 2023 3.000 3.090 3.000 3.070 35,225 +0.08(+2.68%)
Mar 08, 2023 2.990 2.990 2.990 2.990 113 -0.01(-0.33%)
Mar 06, 2023 3.000 5 +0.02(+0.67%)
Mar 03, 2023 2.990 2.990 2.970 2.980 2,500 -0.02(-0.67%)
Mar 02, 2023 3.000 3.000 3.000 3.000 2,712 +0.00(+0.00%)
Mar 01, 2023 3.030 3.030 2.990 3.000 1,071 +0.01(+0.33%)
Feb 28, 2023 3.040 3.040 2.950 2.990 8,713 -0.02(-0.66%)
Feb 27, 2023 3.000 3.040 2.950 3.010 3,200 +0.01(+0.33%)
Feb 24, 2023 2.990 3.000 2.990 3.000 9,598 -0.04(-1.32%)
Feb 23, 2023 3.040 3.040 3.000 3.040 12,634 -0.01(-0.33%)
Feb 22, 2023 2.950 3.060 2.950 3.050 743,401 +0.10(+3.39%)
Feb 21, 2023 2.920 2.950 2.920 2.950 11,926 +0.00(+0.00%)
Feb 17, 2023 2.950 0 +0.03(+1.03%)
Feb 16, 2023 2.920 2.920 2.920 2.920 100 -0.01(-0.34%)
Feb 15, 2023 2.940 2.970 2.930 2.930 5,434 +0.05(+1.74%)
Feb 14, 2023 2.920 2.950 2.880 2.880 5,100 -0.07(-2.37%)
Feb 13, 2023 3.000 3.000 2.950 2.950 6,442 -0.09(-2.96%)
Feb 09, 2023 3.040 5 +0.10(+3.40%)
Feb 08, 2023 3.040 3.040 2.940 2.940 5,640 -0.04(-1.34%)
Feb 07, 2023 2.980 3.050 2.980 2.980 18,540 +0.00(+0.00%)
Feb 06, 2023 2.970 3.050 2.960 2.980 23,917 -0.02(-0.67%)
Feb 03, 2023 2.900 3.040 2.900 3.000 16,003 +0.06(+2.04%)
Feb 02, 2023 2.940 3.050 2.940 2.940 14,232 -0.05(-1.67%)
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.