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 (%)
Dec 31, 2021 2.870 2.870 2.870 0 +0.01(+0.35%)
Dec 30, 2021 2.950 3.000 2.860 2.860 6,099 -0.09(-3.05%)
Dec 29, 2021 3.000 3.030 2.870 2.950 19,835 -0.05(-1.67%)
Dec 24, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 23, 2021 3.000 3.030 3.000 3.000 39,404 +0.05(+1.69%)
Dec 22, 2021 2.950 2.950 2.950 2.950 1,940 -0.08(-2.64%)
Dec 21, 2021 3.000 3.100 2.950 3.030 10,663 +0.03(+1.00%)
Dec 20, 2021 2.920 3.080 2.910 3.000 6,418 +0.00(+0.00%)
Dec 17, 2021 2.910 3.060 2.900 3.000 10,018 +0.10(+3.45%)
Dec 16, 2021 3.050 3.100 2.900 2.900 20,863 -0.08(-2.68%)
Dec 15, 2021 3.000 3.140 2.980 2.980 4,206 +0.06(+2.05%)
Dec 14, 2021 2.990 3.000 2.920 2.920 15,658 +0.07(+2.46%)
Dec 13, 2021 3.140 3.140 2.850 2.850 15,296 -0.15(-5.00%)
Dec 10, 2021 3.080 3.090 2.990 3.000 37,840 +0.15(+5.26%)
Dec 09, 2021 2.870 2.870 2.850 2.850 24,943 -0.01(-0.35%)
Dec 08, 2021 2.860 2.860 2.860 2.860 143 +0.01(+0.35%)
Dec 07, 2021 3.000 3.080 2.850 2.850 98,128 -0.15(-5.00%)
Dec 06, 2021 3.000 3.000 3.000 3.000 127 +0.00(+0.00%)
Dec 03, 2021 3.030 3.030 3.000 3.000 8,315 -0.02(-0.66%)
Dec 02, 2021 3.060 3.140 3.010 3.020 3,475 -0.08(-2.58%)
Dec 01, 2021 3.130 3.150 3.060 3.100 12,509 -0.03(-0.96%)
Nov 30, 2021 3.010 3.180 3.010 3.130 38,564 +0.12(+3.99%)
Nov 29, 2021 3.010 3.050 3.000 3.010 4,489 +0.01(+0.33%)
Nov 26, 2021 3.000 3.010 2.860 3.000 4,026 -0.10(-3.23%)
Nov 25, 2021 3.000 3.100 3.000 3.100 4,185 +0.10(+3.33%)
Nov 24, 2021 3.110 3.110 3.000 3.000 13,864 -0.10(-3.23%)
Nov 23, 2021 3.100 3.110 3.100 3.100 4,201 -0.10(-3.13%)
Nov 22, 2021 3.250 3.250 3.010 3.200 5,820 -0.05(-1.54%)
Nov 19, 2021 3.100 3.400 3.100 3.250 47,161 +0.25(+8.33%)
Nov 18, 2021 2.920 3.090 3.000 3.000 56,187 +0.08(+2.74%)
Nov 17, 2021 2.920 2.920 2.900 2.920 20,416 +0.02(+0.69%)
Nov 16, 2021 2.850 2.920 2.850 2.900 15,476 +0.00(+0.00%)
Nov 15, 2021 2.760 2.910 2.760 2.900 18,805 +0.00(+0.00%)
Nov 12, 2021 2.920 2.920 2.850 2.900 6,562 +0.00(+0.00%)
Nov 11, 2021 2.860 2.920 2.860 2.900 29,945 +0.04(+1.40%)
Nov 10, 2021 2.710 2.860 2.860 27,603 +0.16(+5.93%)
Nov 09, 2021 2.860 2.920 2.700 2.700 24,441 +0.00(+0.00%)
Nov 08, 2021 2.710 2.710 2.700 2.700 3,830 +0.00(+0.00%)
Nov 05, 2021 2.900 2.920 2.700 2.700 20,538 -0.15(-5.26%)
Nov 04, 2021 2.850 2.850 2.710 2.850 5,120 -0.01(-0.35%)
Nov 03, 2021 2.850 2.860 2.680 2.860 5,241 +0.20(+7.52%)
Nov 02, 2021 2.860 2.860 2.600 2.660 7,513 -0.19(-6.67%)
Nov 01, 2021 2.860 2.860 2.850 2.850 1,440 -0.01(-0.35%)
Oct 29, 2021 2.750 2.860 2.750 2.860 13,641 +0.11(+4.00%)
Oct 28, 2021 2.720 2.750 2.720 2.750 1,522 +0.05(+1.85%)
Oct 26, 2021 2.700 2.700 2.700 16 -0.05(-1.82%)
Oct 25, 2021 2.840 2.850 2.750 2.750 30,761 -0.05(-1.79%)
Oct 22, 2021 2.930 2.960 2.750 2.800 13,722 +0.00(+0.00%)
Oct 21, 2021 2.810 2.930 2.800 2.800 11,494 -0.01(-0.36%)
Oct 20, 2021 2.810 2.940 2.810 2.810 6,405 -0.11(-3.77%)
Oct 19, 2021 2.980 2.980 2.810 2.920 998 +0.00(+0.00%)
Oct 18, 2021 2.730 2.920 2.730 2.920 6,783 +0.19(+6.96%)
Oct 15, 2021 2.740 2.790 2.700 2.730 15,379 -0.02(-0.73%)
Oct 14, 2021 2.730 2.800 2.730 2.750 14,805 +0.02(+0.73%)
Oct 13, 2021 2.580 2.730 2.580 2.730 1,723 -0.02(-0.73%)
Oct 12, 2021 3.000 3.000 2.650 2.750 54,619 -0.30(-9.84%)
Oct 08, 2021 3.050 3.050 3.050 0 -0.10(-3.17%)
Oct 07, 2021 3.180 3.180 3.000 3.150 50,274 -0.05(-1.56%)
Oct 06, 2021 2.910 3.250 2.910 3.200 58,673 +0.46(+16.79%)
Oct 05, 2021 2.650 2.740 2.650 2.740 1,783 +0.19(+7.45%)
Oct 04, 2021 2.550 2.660 2.550 2.550 6,912 +0.05(+2.00%)
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.