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 )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2022 0.3450 0 -0.01(-1.43%)
Dec 29, 2022 0.3200 0.3550 0.3200 0.3500 44,069 +0.03(+9.37%)
Dec 28, 2022 0.3300 0.3400 0.3200 0.3200 78,502 -0.04(-11.11%)
Dec 23, 2022 0.3600 0 +0.01(+2.86%)
Dec 22, 2022 0.3500 0.3700 0.3500 0.3500 21,618 +0.00(+0.00%)
Dec 21, 2022 0.3650 0.3650 0.3000 0.3500 88,526 -0.01(-1.41%)
Dec 20, 2022 0.3650 0.3750 0.3550 0.3550 25,766 -0.01(-2.74%)
Dec 19, 2022 0.3750 0.3800 0.3650 0.3650 19,006 +0.00(+0.00%)
Dec 16, 2022 0.3850 0.3850 0.3500 0.3650 52,318 -0.02(-5.19%)
Dec 15, 2022 0.3900 0.3950 0.3850 0.3850 18,656 -0.01(-1.28%)
Dec 14, 2022 0.3900 0.3900 0.3900 0.3900 13,630 +0.00(+0.00%)
Dec 13, 2022 0.3750 0.4000 0.3750 0.3900 73,507 +0.02(+4.00%)
Dec 12, 2022 0.3800 0.3800 0.3700 0.3750 26,169 +0.00(+0.00%)
Dec 09, 2022 0.3800 0.3800 0.3700 0.3750 19,844 -0.01(-2.60%)
Dec 08, 2022 0.3750 0.3900 0.3750 0.3850 35,725 +0.01(+1.32%)
Dec 07, 2022 0.3900 0.3900 0.3750 0.3800 36,320 -0.01(-2.56%)
Dec 06, 2022 0.3900 0.3950 0.3750 0.3900 68,955 +0.00(+0.00%)
Dec 05, 2022 0.4000 0.4200 0.3900 0.3900 43,136 -0.01(-1.27%)
Dec 02, 2022 0.4100 0.4100 0.3950 0.3950 40,950 -0.01(-3.66%)
Dec 01, 2022 0.4250 0.4250 0.4100 0.4100 9,434 -0.02(-4.65%)
Nov 30, 2022 0.4300 0.4350 0.4300 0.4300 92,867 +0.00(+0.00%)
Nov 29, 2022 0.4400 0.4450 0.4300 0.4300 46,771 +0.00(+0.00%)
Nov 28, 2022 0.4600 0.4700 0.4300 0.4300 50,991 -0.04(-9.47%)
Nov 25, 2022 0.4450 0.4750 0.4400 0.4750 132,923 +0.02(+4.40%)
Nov 24, 2022 0.4500 0.4550 0.4450 0.4550 74,515 +0.00(+0.00%)
Nov 23, 2022 0.4200 0.4550 0.4200 0.4550 307,238 +0.04(+9.64%)
Nov 22, 2022 0.4450 0.4450 0.4150 0.4150 84,848 -0.02(-4.60%)
Nov 21, 2022 0.4300 0.4400 0.4300 0.4350 18,408 -0.01(-2.25%)
Nov 18, 2022 0.4300 0.4450 0.4250 0.4450 18,628 +0.02(+3.49%)
Nov 17, 2022 0.4350 0.4450 0.4300 0.4300 12,176 -0.01(-2.27%)
Nov 16, 2022 0.4300 0.4400 0.4300 0.4400 42,028 -0.01(-1.12%)
Nov 15, 2022 0.4400 0.4450 0.4300 0.4450 40,633 +0.02(+3.49%)
Nov 14, 2022 0.4550 0.4550 0.4300 0.4300 117,476 -0.02(-4.44%)
Nov 11, 2022 0.4600 0.4600 0.4500 0.4500 54,387 -0.01(-1.10%)
Nov 10, 2022 0.4600 0.4700 0.4550 0.4550 52,131 -0.01(-1.09%)
Nov 09, 2022 0.4850 0.4850 0.4600 0.4600 53,453 -0.02(-5.15%)
Nov 08, 2022 0.4950 0.4950 0.4850 0.4850 42,546 -0.02(-3.00%)
Nov 07, 2022 0.5000 0.5100 0.5000 0.5000 45,400 +0.02(+3.09%)
Nov 04, 2022 0.4850 0.4850 0.4600 0.4850 76,505 -0.01(-2.02%)
Nov 03, 2022 0.4850 0.5000 0.4750 0.4950 92,188 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5200 0.4950 0.4950 57,560 -0.03(-4.81%)
Nov 01, 2022 0.5400 0.5400 0.5200 0.5200 38,170 -0.01(-1.89%)
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%)
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.