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: ESE )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.2350 0.2400 0.2350 0.2400 72,500 +0.01(+2.13%)
Oct 29, 2020 0.2300 0.2350 0.2300 0.2350 41,000 +0.02(+11.90%)
Oct 28, 2020 0.2400 0.2400 0.2050 0.2100 42,500 -0.03(-12.50%)
Oct 27, 2020 0.2400 0.2400 0.2350 0.2400 22,500 +0.01(+2.13%)
Oct 26, 2020 0.2400 0.2400 0.2350 0.2350 20,999 -0.01(-2.08%)
Oct 23, 2020 0.2300 0.2400 0.2250 0.2400 34,000 +0.01(+4.35%)
Oct 22, 2020 0.2300 0.2300 0.2300 0.2300 207,000 -0.02(-8.00%)
Oct 21, 2020 0.2300 0.2550 0.2250 0.2500 76,500 +0.02(+8.70%)
Oct 20, 2020 0.2500 0.2500 0.2300 0.2300 7,000 -0.02(-8.00%)
Oct 19, 2020 0.2400 0.2500 0.2200 0.2500 25,165 +0.02(+8.70%)
Oct 16, 2020 0.2300 0.2400 0.2200 0.2300 29,900 +0.00(+0.00%)
Oct 15, 2020 0.2300 0.2350 0.2200 0.2300 107,500 +0.02(+6.98%)
Oct 14, 2020 0.2400 0.2400 0.2150 0.2150 28,450 -0.02(-8.51%)
Oct 13, 2020 0.2400 0.2400 0.2350 0.2350 36,500 -0.02(-6.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 08, 2020 0.2200 0.2400 0.2200 0.2300 29,583 +0.01(+4.55%)
Oct 07, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 06, 2020 0.2400 0.2400 0.2100 0.2100 67,025 -0.03(-12.50%)
Oct 05, 2020 0.2500 0.2500 0.2350 0.2400 23,600 +0.00(+0.00%)
Oct 02, 2020 0.2300 0.2400 0.2250 0.2400 41,000 +0.02(+9.09%)
Oct 01, 2020 0.2000 0.2300 0.1800 0.2200 78,500 +0.03(+15.79%)
Sep 30, 2020 0.2000 0.2000 0.1900 0.1900 52,500 +0.00(+0.00%)
Sep 29, 2020 0.1900 0.1900 0.1650 0.1900 151,400 +0.01(+2.70%)
Sep 28, 2020 0.2150 0.2150 0.1850 0.1850 48,342 -0.02(-9.76%)
Sep 25, 2020 0.2200 0.2200 0.2050 0.2050 8,500 -0.01(-2.38%)
Sep 24, 2020 0.2400 0.2400 0.2100 0.2100 14,500 -0.01(-4.55%)
Sep 23, 2020 0.2400 0.2400 0.2200 0.2200 13,500 -0.02(-8.33%)
Sep 22, 2020 0.2200 0.2450 0.2100 0.2400 69,850 +0.02(+9.09%)
Sep 18, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 17, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 16, 2020 0.2300 0.2300 0.2100 0.2100 19,500 +0.01(+2.44%)
Sep 15, 2020 0.2200 0.2200 0.2050 0.2050 24,500 -0.02(-6.82%)
Sep 14, 2020 0.2200 0.2250 0.2200 0.2200 40,623 -0.01(-6.38%)
Sep 11, 2020 0.2600 0.2600 0.2350 0.2350 21,050 -0.02(-6.00%)
Sep 10, 2020 0.2450 0.2500 0.2400 0.2500 83,500 +0.01(+2.04%)
Sep 09, 2020 0.2450 0.2450 0.2300 0.2450 6,500 +0.01(+2.08%)
Sep 08, 2020 0.2400 0.2400 0.2350 0.2400 20,999 +0.00(+0.00%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Sep 03, 2020 0.2600 0.2600 0.2200 0.2450 384,463 -0.01(-2.00%)
Sep 02, 2020 0.2500 0.2500 0.2400 0.2500 27,283 +0.01(+4.17%)
Sep 01, 2020 0.2500 0.2500 0.2400 0.2400 40,982 +0.00(+0.00%)
Aug 31, 2020 0.2400 0.2400 0.2400 0.2400 550 +0.02(+9.09%)
Aug 28, 2020 0.2350 0.2350 0.2200 0.2200 18,500 +0.00(+0.00%)
Aug 27, 2020 0.2250 0.2250 0.2200 0.2200 9,150 +0.00(+0.00%)
Aug 26, 2020 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Aug 25, 2020 0.2200 0.2200 0.2200 0.2200 12,000 +0.01(+4.76%)
Aug 24, 2020 0.2400 0.2400 0.2100 0.2100 9,500 +0.00(+0.00%)
Aug 21, 2020 0.2150 0.2200 0.2100 0.2100 45,600 +0.00(+0.00%)
Aug 20, 2020 0.2300 0.2300 0.2100 0.2100 65,500 -0.05(-19.23%)
Aug 19, 2020 0.3000 0.3000 0.2500 0.2600 172,900 -0.04(-13.33%)
Aug 18, 2020 0.3200 0.3400 0.3000 0.3000 69,050 +0.00(+0.00%)
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.