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 )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 28, 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 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%)
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.