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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 12, 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 31, 2022 0.5600 0.5600 0.5300 0.5300 79,877 -0.02(-2.75%)
Oct 28, 2022 0.5100 0.5600 0.5100 0.5450 118,332 +0.05(+9.00%)
Oct 27, 2022 0.5300 0.5300 0.5000 0.5000 116,677 -0.05(-9.09%)
Oct 26, 2022 0.5500 0.5600 0.5400 0.5500 48,089 +0.01(+1.85%)
Oct 25, 2022 0.5300 0.5600 0.5300 0.5400 75,822 +0.01(+1.89%)
Oct 24, 2022 0.5900 0.5900 0.5300 0.5300 101,624 -0.05(-8.62%)
Oct 21, 2022 0.5500 0.5800 0.5500 0.5800 20,505 +0.02(+3.57%)
Oct 20, 2022 0.5700 0.5700 0.5400 0.5600 60,783 +0.00(+0.00%)
Oct 19, 2022 0.5800 0.5800 0.5500 0.5600 62,458 -0.02(-3.45%)
Oct 18, 2022 0.6200 0.6200 0.5800 0.5800 51,099 -0.03(-4.92%)
Oct 17, 2022 0.5900 0.6100 0.5800 0.6100 64,839 +0.02(+3.39%)
Oct 14, 2022 0.5900 0.6000 0.5900 0.5900 25,112 +0.02(+3.51%)
Oct 13, 2022 0.5800 0.5800 0.5700 0.5700 10,591 +0.00(+0.00%)
Oct 12, 2022 0.5800 0.5900 0.5700 0.5700 41,326 +0.00(+0.00%)
Oct 11, 2022 0.5700 0.5900 0.5500 0.5700 105,954 -0.03(-5.00%)
Oct 07, 2022 0.6000 0 -0.09(-13.04%)
Oct 06, 2022 0.7000 0.7500 0.6900 0.6900 264,979 +0.01(+1.47%)
Oct 05, 2022 0.6500 0.6800 0.6350 0.6800 137,298 +0.04(+6.25%)
Oct 04, 2022 0.6400 0.6500 0.6400 0.6400 22,613 +0.01(+1.59%)
Oct 03, 2022 0.6500 0.6550 0.6300 0.6300 38,011 -0.02(-3.08%)
Sep 30, 2022 0.6700 0.6700 0.6400 0.6500 216,607 -0.01(-1.52%)
Sep 29, 2022 0.7000 0.7000 0.6300 0.6600 414,165 -0.03(-4.35%)
Sep 28, 2022 0.6200 0.6900 0.6200 0.6900 197,562 +0.10(+16.95%)
Sep 27, 2022 0.5400 0.6100 0.5400 0.5900 186,903 +0.05(+9.26%)
Sep 26, 2022 0.5300 0.5400 0.5300 0.5400 52,212 -0.01(-1.82%)
Sep 23, 2022 0.5600 0.5700 0.5400 0.5500 70,459 +0.02(+3.77%)
Sep 22, 2022 0.5900 0.6500 0.5300 0.5300 214,488 -0.07(-11.67%)
Sep 21, 2022 0.5100 0.6100 0.5000 0.6000 2,135,866 +0.08(+15.38%)
Sep 20, 2022 0.5200 0.5300 0.5100 0.5200 111,756 +0.01(+1.96%)
Sep 19, 2022 0.5100 0.5400 0.5100 0.5100 262,732 -0.06(-10.53%)
Sep 16, 2022 0.5000 0.5700 0.4800 0.5700 112,756 +0.06(+11.76%)
Sep 15, 2022 0.4900 0.5600 0.4900 0.5100 145,006 +0.03(+6.25%)
Sep 14, 2022 0.4500 0.4800 0.4400 0.4800 72,575 +0.01(+2.13%)
Sep 13, 2022 0.4700 0.4700 0.4700 0.4700 6,525 -0.01(-2.08%)
Sep 12, 2022 0.4500 0.4800 0.4500 0.4800 25,821 +0.04(+9.09%)
Sep 09, 2022 0.4450 0.4450 0.4250 0.4400 10,618 +0.02(+3.53%)
Sep 08, 2022 0.4300 0.4350 0.4200 0.4250 29,309 -0.02(-3.41%)
Sep 07, 2022 0.4550 0.4600 0.4400 0.4400 21,716 -0.01(-2.22%)
Sep 06, 2022 0.4500 0.4500 0.4100 0.4500 91,867 -0.01(-2.17%)
Sep 02, 2022 0.4600 0 -0.03(-7.07%)
Aug 31, 2022 0.4950 452 +0.02(+3.13%)
Aug 30, 2022 0.4800 0.4900 0.4800 0.4800 17,947 -0.01(-2.04%)
Aug 29, 2022 0.4900 0.4900 0.4900 0.4900 15,754 +0.00(+0.00%)
Aug 26, 2022 0.4900 0.4900 0.4900 0.4900 26,005 +0.00(+0.00%)
Aug 25, 2022 0.4900 0.4900 0.4900 0.4900 11,000 +0.01(+2.08%)
Aug 24, 2022 0.4800 0.4800 0.4800 0.4800 2,159 -0.01(-1.03%)
Aug 23, 2022 0.4900 0.4900 0.4850 0.4850 9,625 +0.01(+1.04%)
Aug 22, 2022 0.4700 0.4900 0.4700 0.4800 47,938 -0.01(-2.04%)
Aug 19, 2022 0.4900 0.4950 0.4800 0.4900 22,095 -0.01(-2.00%)
Aug 18, 2022 0.5100 0.5100 0.4900 0.5000 49,015 +0.00(+0.00%)
Aug 17, 2022 0.5200 0.5200 0.4800 0.5000 102,978 -0.01(-1.96%)
Aug 16, 2022 0.5500 0.5500 0.5100 0.5100 76,210 -0.03(-5.56%)
Aug 15, 2022 0.5500 0.5500 0.5400 0.5400 58,946 -0.02(-3.57%)
Aug 12, 2022 0.5800 0.5800 0.5600 0.5600 47,093 -0.01(-1.75%)
Aug 11, 2022 0.5400 0.6100 0.5400 0.5700 383,798 +0.03(+5.56%)
Aug 10, 2022 0.5300 0.5600 0.5200 0.5400 91,493 +0.01(+1.89%)
Aug 09, 2022 0.5300 0.5400 0.5300 0.5300 32,140 +0.00(+0.00%)
Aug 08, 2022 0.5100 0.5300 0.5100 0.5300 53,438 +0.01(+1.92%)
Aug 05, 2022 0.5100 0.5200 0.5100 0.5200 37,030 +0.01(+1.96%)
Aug 04, 2022 0.5200 0.5300 0.5100 0.5100 90,196 -0.01(-1.92%)
Aug 03, 2022 0.5100 0.5550 0.5100 0.5200 107,679 +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.