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: 1:42 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Nov 29, 2023 0.0900 0.0900 0.0850 0.0900 25,100 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 33,970 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0950 0.0950 0.0950 10,269 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.1000 0.0750 0.0950 142,301 +0.02(+26.67%)
Nov 23, 2023 0.0650 0.0750 0.0650 0.0750 132,500 +0.01(+25.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 59,500 +0.00(+0.00%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0650 0.0600 0.0600 74,847 -0.01(-7.69%)
Nov 17, 2023 0.0650 0.0650 0.0650 0.0650 35,100 -0.01(-7.14%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0700 28,666 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Nov 13, 2023 0.0800 0.0800 0.0750 0.0750 70,717 -0.01(-11.76%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 13,360 -0.00(-5.56%)
Nov 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0950 31,480 +0.01(+5.56%)
Nov 07, 2023 0.0750 0.0900 0.0750 0.0900 62,979 +0.01(+20.00%)
Nov 06, 2023 0.0800 0.0800 0.0700 0.0750 115,034 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0850 174,389 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 56,565 -0.00(-5.56%)
Nov 01, 2023 0.1000 0.1000 0.0900 0.0900 89,578 -0.01(-10.00%)
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%)
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.