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: RE )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 29, 2024 0.5400 0.6500 0.5400 0.5600 25,000 +0.06(+12.00%)
Feb 28, 2024 0.5000 0.5000 0.4850 0.5000 11,150 +0.03(+5.26%)
Feb 27, 2024 0.4800 0.4800 0.4750 0.4750 2,860 -0.01(-2.06%)
Feb 26, 2024 0.4800 0.4900 0.4800 0.4850 3,525 -0.01(-1.02%)
Feb 22, 2024 0.4900 0 +0.00(+0.00%)
Feb 21, 2024 0.4600 0.5000 0.4600 0.4900 14,000 +0.04(+8.89%)
Feb 20, 2024 0.4450 0.4500 0.4400 0.4500 39,200 +0.01(+2.27%)
Feb 16, 2024 0.4400 0 +0.01(+2.33%)
Feb 15, 2024 0.4250 0.4400 0.4250 0.4300 11,900 +0.00(+0.00%)
Feb 14, 2024 0.4450 0.4450 0.4300 0.4300 4,063 -0.01(-2.27%)
Feb 13, 2024 0.4500 0.4500 0.4400 0.4400 35,000 -0.02(-4.35%)
Feb 12, 2024 0.4600 0.4600 0.4550 0.4600 4,000 +0.01(+2.22%)
Feb 09, 2024 0.4100 0.4500 0.4100 0.4500 41,895 -0.02(-4.26%)
Feb 08, 2024 0.4500 0.5000 0.4500 0.4700 10,000 +0.02(+5.62%)
Feb 07, 2024 0.4900 0.4900 0.4400 0.4450 12,353 -0.01(-1.11%)
Feb 06, 2024 0.4600 0.4600 0.4300 0.4500 32,019 +0.00(+0.00%)
Feb 05, 2024 0.4700 0.4700 0.4500 0.4500 6,000 +0.00(+0.00%)
Feb 02, 2024 0.4750 0.4800 0.4500 0.4500 14,375 -0.02(-5.26%)
Feb 01, 2024 0.4750 0.4750 0.4750 0.4750 550 +0.01(+1.06%)
Jan 31, 2024 0.4750 0.4750 0.4700 0.4700 4,500 -0.01(-1.05%)
Jan 30, 2024 0.4700 0.4750 0.4700 0.4750 6,500 +0.01(+1.06%)
Jan 29, 2024 0.4750 0.4750 0.4700 0.4700 5,000 +0.00(+0.00%)
Jan 26, 2024 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Jan 25, 2024 0.4900 0.4900 0.4500 0.4700 46,000 -0.01(-2.08%)
Jan 24, 2024 0.4750 0.4800 0.4750 0.4800 3,000 +0.01(+2.13%)
Jan 23, 2024 0.4700 0.4700 0.4550 0.4700 15,800 -0.01(-1.05%)
Jan 22, 2024 0.4650 0.4750 0.4650 0.4750 2,000 +0.01(+1.06%)
Jan 19, 2024 0.4800 0.5000 0.4700 0.4700 16,010 -0.01(-2.08%)
Jan 18, 2024 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Jan 17, 2024 0.4800 0.4800 0.4650 0.4800 8,000 +0.00(+0.00%)
Jan 16, 2024 0.4800 0.4800 0.4800 0.4800 4,506 +0.01(+1.05%)
Jan 15, 2024 0.4800 0.4800 0.4750 0.4750 14,000 -0.01(-2.06%)
Jan 12, 2024 0.4750 0.4850 0.4750 0.4850 3,500 +0.01(+2.11%)
Jan 11, 2024 0.4700 0.4750 0.4700 0.4750 4,500 +0.01(+1.06%)
Jan 10, 2024 0.4800 0.4800 0.4600 0.4700 23,146 -0.02(-4.08%)
Jan 09, 2024 0.4900 0.4900 0.4900 0.4900 3,529 +0.00(+0.00%)
Jan 08, 2024 0.4850 0.4900 0.4850 0.4900 3,000 -0.01(-2.00%)
Jan 05, 2024 0.5000 0.5000 0.4850 0.5000 4,250 +0.03(+6.38%)
Jan 04, 2024 0.5200 0.5200 0.4500 0.4700 78,476 -0.02(-4.08%)
Jan 03, 2024 0.5700 0.5800 0.4800 0.4900 96,934 -0.09(-15.52%)
Dec 29, 2023 0.5800 0 +0.03(+5.45%)
Dec 28, 2023 0.5700 0.5800 0.5500 0.5500 5,500 -0.03(-5.17%)
Dec 21, 2023 0.5800 0 +0.01(+1.75%)
Dec 20, 2023 0.5600 0.5900 0.5600 0.5700 5,000 +0.02(+3.64%)
Dec 19, 2023 0.5900 0.5900 0.5200 0.5500 32,500 -0.05(-8.33%)
Dec 18, 2023 0.6200 0.6200 0.6000 0.6000 3,503 -0.01(-1.64%)
Dec 15, 2023 0.6200 0.6200 0.6100 0.6100 3,000 -0.02(-3.17%)
Dec 14, 2023 0.6300 0.6300 0.6300 0.6300 1,000 +0.04(+6.78%)
Dec 12, 2023 0.5900 0 -0.01(-1.67%)
Dec 08, 2023 0.6000 0 +0.01(+1.69%)
Dec 07, 2023 0.6000 0.6000 0.5900 0.5900 3,000 +0.00(+0.00%)
Dec 06, 2023 0.5900 0.5900 0.5900 0.5900 11,175 +0.00(+0.00%)
Dec 05, 2023 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Dec 04, 2023 0.5900 0.5900 0.5700 0.5800 6,500 +0.01(+1.75%)
Dec 01, 2023 0.6200 0.6200 0.5700 0.5700 17,640 -0.05(-8.06%)
Nov 30, 2023 0.6200 0.6200 0.6200 0.6200 1,016 -0.01(-1.59%)
Nov 29, 2023 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Nov 28, 2023 0.6400 0.6400 0.6000 0.6200 10,500 -0.02(-3.13%)
Nov 27, 2023 0.5600 0.6600 0.5600 0.6400 22,500 +0.11(+20.75%)
Nov 24, 2023 0.5800 0.5800 0.5300 0.5300 11,000 -0.04(-7.02%)
Nov 23, 2023 0.5900 0.5900 0.5700 0.5700 5,400 -0.01(-1.72%)
Nov 22, 2023 0.5800 0.5800 0.5800 0.5800 4,000 +0.01(+1.75%)
Nov 21, 2023 0.5800 0.5800 0.5400 0.5700 20,510 -0.02(-3.39%)
Nov 20, 2023 0.5900 0.5900 0.5900 0.5900 4,000 +0.03(+5.36%)
Nov 17, 2023 0.6100 0.6100 0.5600 0.5600 44,712 -0.07(-11.11%)
Nov 16, 2023 0.6100 0.6300 0.6100 0.6300 3,000 +0.03(+5.00%)
Nov 14, 2023 0.6000 0 +0.01(+1.69%)
Nov 13, 2023 0.6200 0.6200 0.5800 0.5900 59,500 -0.12(-16.90%)
Nov 10, 2023 0.7200 0.7200 0.7100 0.7100 2,000 +0.04(+5.97%)
Nov 09, 2023 0.7100 0.7100 0.6700 0.6700 6,000 -0.05(-6.94%)
Nov 08, 2023 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Nov 06, 2023 0.7200 0 +0.01(+1.41%)
Nov 02, 2023 0.7100 0 -0.03(-4.05%)
Oct 31, 2023 0.7400 0 +0.04(+5.71%)
Oct 30, 2023 0.7000 0.7200 0.7000 0.7000 16,691 +0.02(+2.94%)
Oct 27, 2023 0.6800 0.6800 0.6800 0.6800 6,000 -0.01(-1.45%)
Oct 26, 2023 0.5900 0.7000 0.5900 0.6900 93,003 +0.10(+16.95%)
Oct 25, 2023 0.6000 0.6000 0.5900 0.5900 2,000 -0.01(-1.67%)
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Oct 23, 2023 0.5900 0.5900 0.5800 0.5800 6,000 +0.03(+5.45%)
Oct 20, 2023 0.5900 0.5900 0.5500 0.5500 6,000 -0.05(-8.33%)
Oct 19, 2023 0.6000 0.6000 0.5800 0.6000 3,000 +0.00(+0.00%)
Oct 18, 2023 0.6000 0.6000 0.6000 0.6000 3,501 +0.02(+3.45%)
Oct 17, 2023 0.6100 0.6100 0.5800 0.5800 30,006 -0.01(-1.69%)
Oct 16, 2023 0.6000 0.6000 0.5900 0.5900 27,506 -0.01(-1.67%)
Oct 13, 2023 0.6000 0.6300 0.5800 0.6000 13,000 -0.01(-1.64%)
Oct 12, 2023 0.6100 0.6100 0.6100 0.6100 500 +0.02(+3.39%)
Oct 11, 2023 0.6000 0.6500 0.5900 0.5900 14,000 -0.01(-1.67%)
Oct 10, 2023 0.6000 0.6400 0.6000 0.6000 41,500 +0.00(+0.00%)
Oct 06, 2023 0.6000 0 +0.00(+0.00%)
Oct 05, 2023 0.5800 0.6000 0.5800 0.6000 3,000 +0.03(+5.26%)
Oct 04, 2023 0.5200 0.5700 0.5200 0.5700 15,000 +0.07(+14.00%)
Oct 03, 2023 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Oct 02, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Sep 29, 2023 0.5000 0.5000 0.5000 0.5000 3,002 +0.00(+0.00%)
Sep 28, 2023 0.5000 0.5000 0.5000 0.5000 6,270 +0.00(+0.00%)
Sep 27, 2023 0.4850 0.5000 0.4850 0.5000 35,100 +0.02(+3.09%)
Sep 26, 2023 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-1.02%)
Sep 25, 2023 0.4850 0.4900 0.4900 0.4900 44,500 +0.08(+18.07%)
Sep 22, 2023 0.5000 0.5000 0.4150 0.4150 69,500 -0.09(-17.00%)
Sep 21, 2023 0.5100 0.5100 0.4950 0.5000 17,301 -0.01(-1.96%)
Sep 20, 2023 0.5100 0.5100 0.5000 0.5100 8,500 +0.01(+2.00%)
Sep 19, 2023 0.5200 0.5200 0.5000 0.5000 32,170 -0.02(-3.85%)
Sep 18, 2023 0.5200 0.5200 0.5200 0.5200 1,510 +0.01(+1.96%)
Sep 15, 2023 0.5100 0.5100 0.5100 0.5100 10,500 +0.00(+0.00%)
Sep 14, 2023 0.5300 0.5300 0.5000 0.5100 54,598 -0.01(-1.92%)
Sep 13, 2023 0.5400 0.5500 0.5200 0.5200 30,700 -0.02(-3.70%)
Sep 12, 2023 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Sep 11, 2023 0.5500 0.5500 0.5200 0.5400 31,093 -0.02(-3.57%)
Sep 08, 2023 0.5700 0.5700 0.5400 0.5600 20,700 +0.00(+0.00%)
Sep 07, 2023 0.5700 0.5800 0.5600 0.5600 5,710 +0.00(+0.00%)
Sep 06, 2023 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Sep 05, 2023 0.5700 0.5700 0.5500 0.5600 28,700 -0.01(-1.75%)
Sep 01, 2023 0.5700 0 +0.00(+0.00%)
Aug 31, 2023 0.5700 0.5700 0.5700 0.5700 9,550 -0.02(-3.39%)
Aug 30, 2023 0.5800 0.5900 0.5700 0.5900 16,350 +0.00(+0.00%)
Aug 29, 2023 0.6000 0.6000 0.5900 0.5900 21,087 -0.02(-3.28%)
Aug 28, 2023 0.5800 0.6100 0.5800 0.6100 21,200 +0.05(+8.93%)
Aug 25, 2023 0.5800 0.5800 0.5500 0.5600 28,950 -0.01(-1.75%)
Aug 24, 2023 0.5700 0.5800 0.5600 0.5700 29,582 +0.01(+1.79%)
Aug 23, 2023 0.5800 0.5800 0.5600 0.5600 20,502 -0.02(-3.45%)
Aug 22, 2023 0.6000 0.6000 0.5600 0.5800 29,623 -0.02(-3.33%)
Aug 21, 2023 0.6400 0.6400 0.5800 0.6000 34,170 -0.04(-6.25%)
Aug 18, 2023 0.6400 0.6400 0.6400 0.6400 2,000 -0.01(-1.54%)
Aug 17, 2023 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 16, 2023 0.6700 0.6700 0.6500 0.6500 5,050 -0.01(-1.52%)
Aug 15, 2023 0.6900 0.6900 0.6200 0.6600 23,800 -0.03(-4.35%)
Aug 14, 2023 0.6900 0.7000 0.6900 0.6900 5,500 -0.01(-1.43%)
Aug 11, 2023 0.7000 0.7000 0.7000 0.7000 3,505 +0.00(+0.00%)
Aug 10, 2023 0.7000 0.7000 0.6900 0.7000 8,725 +0.00(+0.00%)
Aug 09, 2023 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Aug 08, 2023 0.7000 0.7100 0.7000 0.7000 16,530 +0.00(+0.00%)
Aug 04, 2023 0.7000 0 +0.02(+2.94%)
Aug 02, 2023 0.6800 20 -0.02(-2.86%)
Aug 01, 2023 0.7100 0.7100 0.6900 0.7000 6,000 -0.01(-1.41%)
Jul 31, 2023 0.7100 0.7100 0.7000 0.7100 1,501 +0.00(+0.00%)
Jul 28, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Jul 27, 2023 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Jul 26, 2023 0.7100 0.7100 0.7100 0.7100 500 -0.01(-1.39%)
Jul 25, 2023 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jul 20, 2023 0.7200 0 +0.00(+0.00%)
Jul 19, 2023 0.7200 0.7200 0.7200 0.7200 1,083 +0.05(+7.46%)
Jul 17, 2023 0.6700 390 -0.04(-5.63%)
Jul 12, 2023 0.7100 0 +0.00(+0.00%)
Jul 10, 2023 0.7100 0 -0.01(-1.39%)
Jul 05, 2023 0.7200 0.7200 639 +0.00(+0.00%)
Jul 04, 2023 0.7400 0.7400 0.7200 0.7200 3,500 -0.01(-1.37%)
Jun 30, 2023 0.7300 0 +0.01(+1.39%)
Jun 29, 2023 0.7400 0.7400 0.7200 0.7200 9,001 -0.02(-2.70%)
Jun 23, 2023 0.7400 0 -0.01(-1.33%)
Jun 22, 2023 0.7600 0.7600 0.7500 0.7500 3,000 +0.03(+4.17%)
Jun 21, 2023 0.7500 0.7500 0.7200 0.7200 9,000 -0.03(-4.00%)
Jun 19, 2023 0.7500 0 +0.00(+0.00%)
Jun 15, 2023 0.7500 0 +0.00(+0.00%)
Jun 14, 2023 0.7600 0.7600 0.7200 0.7500 16,550 -0.01(-1.32%)
Jun 13, 2023 0.7700 0.7700 0.7600 0.7600 12,013 -0.01(-1.30%)
Jun 12, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Jun 09, 2023 0.7700 0.7700 0.7700 0.7700 1,000 +0.01(+1.32%)
Jun 08, 2023 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Jun 07, 2023 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jun 02, 2023 0.7600 0 -0.01(-1.30%)
Jun 01, 2023 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
May 31, 2023 0.7800 0.8000 0.7600 0.7700 31,000 +0.00(+0.00%)
May 30, 2023 0.7700 0.7700 0.7700 0.7700 1,577 -0.01(-1.28%)
May 29, 2023 0.7800 0.7800 0.7800 0.7800 3,645 +0.07(+9.86%)
May 26, 2023 0.7300 0.7300 0.7100 0.7100 5,075 -0.02(-2.74%)
May 25, 2023 0.7300 0.7300 0.6900 0.7300 7,003 -0.01(-1.35%)
May 24, 2023 0.7200 0.7400 0.7200 0.7400 12,795 +0.01(+1.37%)
May 23, 2023 0.7300 0.7400 0.7300 0.7300 2,675 +0.00(+0.00%)
May 19, 2023 0.7300 0 +0.01(+1.39%)
May 18, 2023 0.7300 0.7300 0.7200 0.7200 2,500 -0.01(-1.37%)
May 17, 2023 0.7300 0.7300 0.7300 0.7300 7,500 +0.00(+0.00%)
May 16, 2023 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.35%)
May 15, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.02(+2.78%)
May 11, 2023 0.7200 20 +0.00(+0.00%)
May 10, 2023 0.7200 0.7200 0.7200 0.7200 500 +0.01(+1.41%)
May 08, 2023 0.7100 0 +0.01(+1.43%)
May 04, 2023 0.7000 0 +0.02(+2.94%)
May 03, 2023 0.7000 0.7000 0.6800 0.6800 12,002 +0.00(+0.00%)
May 02, 2023 0.6700 0.6800 0.6700 0.6800 5,300 +0.01(+1.49%)
May 01, 2023 0.6500 0.6700 0.6400 0.6700 42,500 +0.02(+3.08%)
Apr 27, 2023 0.6500 130 +0.00(+0.00%)
Apr 26, 2023 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Apr 25, 2023 0.6500 0.6500 0.6300 0.6500 22,500 +0.02(+3.17%)
Apr 20, 2023 0.6300 0 -0.05(-7.35%)
Apr 19, 2023 0.6600 0.6800 0.6600 0.6800 11,500 +0.06(+9.68%)
Apr 18, 2023 0.6500 0.6500 0.6200 0.6200 13,500 -0.04(-6.06%)
Apr 17, 2023 0.6500 0.6600 0.6500 0.6600 17,500 +0.01(+1.54%)
Apr 14, 2023 0.6500 0.6500 0.6500 0.6500 20,000 +0.01(+1.56%)
Apr 13, 2023 0.6400 0.6400 0.6400 0.6400 14,500 +0.00(+0.00%)
Apr 12, 2023 0.6400 0.6400 0.6400 0.6400 6,500 -0.01(-1.54%)
Apr 10, 2023 0.6500 100 +0.02(+3.17%)
Apr 06, 2023 0.6300 0 +0.00(+0.00%)
Apr 05, 2023 0.6400 0.6400 0.6300 0.6300 8,023 -0.01(-1.56%)
Apr 04, 2023 0.6200 0.6500 0.6200 0.6400 15,100 +0.02(+3.23%)
Apr 03, 2023 0.6200 0.6200 0.6200 0.6200 3,002 +0.02(+3.33%)
Mar 31, 2023 0.6200 0.6200 0.6000 0.6000 8,050 -0.01(-1.64%)
Mar 30, 2023 0.6200 0.6200 0.6100 0.6100 9,000 -0.02(-3.17%)
Mar 29, 2023 0.6300 0.6300 0.6300 0.6300 5,647 -0.01(-1.56%)
Mar 28, 2023 0.6400 0.6400 0.6400 0.6400 2,305 +0.00(+0.00%)
Mar 24, 2023 0.6400 420 +0.00(+0.00%)
Mar 23, 2023 0.6500 0.6500 0.6400 0.6400 5,500 +0.00(+0.00%)
Mar 22, 2023 0.6900 0.6900 0.6400 0.6400 56,154 -0.05(-7.25%)
Mar 21, 2023 0.6800 0.6900 0.6800 0.6900 4,727 +0.02(+2.99%)
Mar 17, 2023 0.6700 420 -0.01(-1.47%)
Mar 16, 2023 0.6900 0.6900 0.6800 0.6800 10,601 -0.02(-2.86%)
Mar 15, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 14, 2023 0.7000 0.7000 0.6900 0.7000 4,000 +0.00(+0.00%)
Mar 13, 2023 0.7000 0.7000 0.7000 0.7000 22,900 -0.02(-2.78%)
Mar 10, 2023 0.7300 0.7300 0.7100 0.7200 20,300 -0.02(-2.70%)
Mar 08, 2023 0.7400 0 +0.00(+0.00%)
Mar 07, 2023 0.7400 0.7400 0.7400 0.7400 1,075 +0.00(+0.00%)
Mar 06, 2023 0.7400 0.7400 0.7400 0.7400 50,000 +0.00(+0.00%)
Mar 03, 2023 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
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.