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, 2023 0.1000 0.1050 0.1000 0.1000 16,400 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.0950 0.1000 86,900 -0.01(-9.09%)
Oct 27, 2023 0.1050 0.1150 0.1000 0.1100 136,773 +0.01(+10.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 59,100 -0.00(-4.76%)
Oct 25, 2023 0.1000 0.1100 0.1000 0.1050 49,542 +0.00(+5.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1000 177,573 -0.01(-9.09%)
Oct 23, 2023 0.1100 0.1150 0.1000 0.1100 285,500 -0.01(-4.35%)
Oct 20, 2023 0.1250 0.1250 0.1150 0.1150 34,500 -0.00(-4.17%)
Oct 19, 2023 0.1250 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Oct 18, 2023 0.1300 0.1300 0.1200 0.1200 155,100 -0.01(-7.69%)
Oct 17, 2023 0.1450 0.1450 0.1300 0.1300 59,800 -0.02(-13.33%)
Oct 16, 2023 0.1300 0.1500 0.1300 0.1500 188,600 +0.02(+20.00%)
Oct 13, 2023 0.1350 0.1400 0.1250 0.1250 100,342 -0.01(-7.41%)
Oct 12, 2023 0.1350 0.1450 0.1350 0.1350 26,250 -0.01(-3.57%)
Oct 11, 2023 0.1450 0.1450 0.1400 0.1400 27,100 +0.00(+0.00%)
Oct 10, 2023 0.1500 0.1500 0.1400 0.1400 10,551 -0.01(-9.68%)
Oct 06, 2023 0.1550 0 +0.00(+0.00%)
Oct 05, 2023 0.1450 0.1550 0.1450 0.1550 52,102 +0.01(+3.33%)
Oct 04, 2023 0.1400 0.1550 0.1400 0.1500 54,900 +0.02(+15.38%)
Oct 03, 2023 0.1250 0.1300 0.1250 0.1300 44,825 +0.00(+0.00%)
Oct 02, 2023 0.1250 0.1350 0.1250 0.1300 22,773 -0.01(-7.14%)
Sep 29, 2023 0.1350 0.1400 0.1200 0.1400 71,275 +0.01(+3.70%)
Sep 28, 2023 0.1400 0.1400 0.1300 0.1350 40,005 -0.01(-3.57%)
Sep 27, 2023 0.1400 0.1500 0.1400 0.1400 40,590 +0.00(+0.00%)
Sep 26, 2023 0.1500 0.1500 0.1400 0.1400 27,650 -0.01(-6.67%)
Sep 25, 2023 0.1600 0.1500 0.1500 0.1500 12,550 +0.01(+3.45%)
Sep 22, 2023 0.1500 0.1500 0.1450 0.1450 48,111 +0.00(+0.00%)
Sep 21, 2023 0.1500 0.1500 0.1400 0.1450 116,300 -0.01(-3.33%)
Sep 20, 2023 0.1600 0.1650 0.1500 0.1500 47,550 -0.01(-6.25%)
Sep 19, 2023 0.1650 0.1700 0.1600 0.1600 51,220 -0.01(-3.03%)
Sep 18, 2023 0.1750 0.1750 0.1650 0.1650 32,475 -0.01(-5.71%)
Sep 15, 2023 0.1750 0.1850 0.1700 0.1750 43,000 -0.01(-5.41%)
Sep 14, 2023 0.1800 0.1850 0.1700 0.1850 50,475 +0.01(+2.78%)
Sep 13, 2023 0.1850 0.1850 0.1800 0.1800 45,340 -0.01(-2.70%)
Sep 12, 2023 0.1850 0.1850 0.1850 0.1850 5,618 +0.00(+0.00%)
Sep 11, 2023 0.2050 0.2100 0.1850 0.1850 133,450 -0.02(-9.76%)
Sep 08, 2023 0.2100 0.2100 0.2000 0.2050 96,820 -0.01(-4.65%)
Sep 07, 2023 0.2200 0.2200 0.2100 0.2150 196,100 +0.00(+0.00%)
Sep 06, 2023 0.2250 0.2300 0.2150 0.2150 69,240 -0.01(-2.27%)
Sep 05, 2023 0.2100 0.2200 0.2000 0.2200 130,005 +0.02(+10.00%)
Sep 01, 2023 0.2000 0 +0.00(+0.00%)
Aug 31, 2023 0.1950 0.2000 0.1950 0.2000 143,250 +0.01(+5.26%)
Aug 30, 2023 0.1750 0.2000 0.1750 0.1900 396,255 +0.02(+11.76%)
Aug 29, 2023 0.1750 0.1750 0.1700 0.1700 4,500 -0.00(-2.86%)
Aug 28, 2023 0.1800 0.1800 0.1700 0.1750 96,356 -0.01(-2.78%)
Aug 25, 2023 0.1900 0.1900 0.1800 0.1800 18,000 -0.01(-5.26%)
Aug 24, 2023 0.1800 0.1950 0.1800 0.1900 121,864 +0.02(+8.57%)
Aug 23, 2023 0.1750 0.1800 0.1750 0.1750 57,500 -0.01(-2.78%)
Aug 22, 2023 0.1800 0.1850 0.1800 0.1800 76,995 -0.01(-2.70%)
Aug 21, 2023 0.1850 0.1900 0.1850 0.1850 52,250 +0.01(+5.71%)
Aug 18, 2023 0.1800 0.1800 0.1750 0.1750 39,000 +0.00(+0.00%)
Aug 17, 2023 0.1800 0.1800 0.1750 0.1750 53,860 -0.01(-2.78%)
Aug 16, 2023 0.1800 0.1800 0.1750 0.1800 64,000 +0.00(+0.00%)
Aug 15, 2023 0.1800 0.1850 0.1800 0.1800 66,000 +0.00(+0.00%)
Aug 14, 2023 0.1800 0.1800 0.1800 0.1800 4,955 +0.01(+2.86%)
Aug 11, 2023 0.1900 0.1900 0.1750 0.1750 91,918 -0.02(-7.89%)
Aug 10, 2023 0.2150 0.2150 0.1850 0.1900 85,734 -0.01(-7.32%)
Aug 09, 2023 0.2300 0.2750 0.2050 0.2050 368,670 -0.02(-6.82%)
Aug 08, 2023 0.2250 0.2250 0.2200 0.2200 21,998 -0.01(-2.22%)
Aug 04, 2023 0.2250 0 +0.02(+7.14%)
Aug 03, 2023 0.2100 0.2150 0.2050 0.2100 81,500 +0.01(+2.44%)
Aug 02, 2023 0.2000 0.2100 0.2000 0.2050 69,100 -0.01(-2.38%)
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.