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 (%)
Feb 28, 2023 3.040 3.040 2.950 2.990 8,713 -0.02(-0.66%)
Feb 27, 2023 3.000 3.040 2.950 3.010 3,200 +0.01(+0.33%)
Feb 24, 2023 2.990 3.000 2.990 3.000 9,598 -0.04(-1.32%)
Feb 23, 2023 3.040 3.040 3.000 3.040 12,634 -0.01(-0.33%)
Feb 22, 2023 2.950 3.060 2.950 3.050 743,401 +0.10(+3.39%)
Feb 21, 2023 2.920 2.950 2.920 2.950 11,926 +0.00(+0.00%)
Feb 17, 2023 2.950 0 +0.03(+1.03%)
Feb 16, 2023 2.920 2.920 2.920 2.920 100 -0.01(-0.34%)
Feb 15, 2023 2.940 2.970 2.930 2.930 5,434 +0.05(+1.74%)
Feb 14, 2023 2.920 2.950 2.880 2.880 5,100 -0.07(-2.37%)
Feb 13, 2023 3.000 3.000 2.950 2.950 6,442 -0.09(-2.96%)
Feb 09, 2023 3.040 5 +0.10(+3.40%)
Feb 08, 2023 3.040 3.040 2.940 2.940 5,640 -0.04(-1.34%)
Feb 07, 2023 2.980 3.050 2.980 2.980 18,540 +0.00(+0.00%)
Feb 06, 2023 2.970 3.050 2.960 2.980 23,917 -0.02(-0.67%)
Feb 03, 2023 2.900 3.040 2.900 3.000 16,003 +0.06(+2.04%)
Feb 02, 2023 2.940 3.050 2.940 2.940 14,232 -0.05(-1.67%)
Feb 01, 2023 3.000 3.000 2.940 2.990 3,132 +0.02(+0.67%)
Jan 31, 2023 2.950 2.980 2.930 2.970 17,966 +0.08(+2.77%)
Jan 30, 2023 2.700 2.900 2.700 2.890 20,195 +0.21(+7.84%)
Jan 27, 2023 2.670 2.720 2.650 2.680 14,402 -0.01(-0.37%)
Jan 26, 2023 2.710 2.710 2.690 2.690 3,907 +0.00(+0.00%)
Jan 25, 2023 2.710 2.710 2.690 2.690 7,457 -0.14(-4.95%)
Jan 24, 2023 2.830 2.830 2.740 2.830 4,544 -0.01(-0.35%)
Jan 23, 2023 2.770 2.870 2.700 2.840 27,683 +0.11(+4.03%)
Jan 20, 2023 2.750 2.760 2.730 2.730 4,905 -0.02(-0.73%)
Jan 19, 2023 2.710 2.750 2.700 2.750 10,357 +0.01(+0.36%)
Jan 18, 2023 2.740 2.740 2.670 2.740 2,403 +0.09(+3.40%)
Jan 17, 2023 2.740 2.750 2.650 2.650 23,858 -0.10(-3.64%)
Jan 16, 2023 2.740 2.750 2.740 2.750 1,732 +0.01(+0.36%)
Jan 13, 2023 2.720 2.740 2.680 2.740 6,131 +0.00(+0.00%)
Jan 12, 2023 2.720 2.740 2.670 2.740 15,809 -0.01(-0.36%)
Jan 11, 2023 2.730 2.750 2.730 2.750 4,402 +0.02(+0.73%)
Jan 10, 2023 2.750 2.750 2.730 2.730 1,101 +0.06(+2.25%)
Jan 09, 2023 2.670 2.730 2.670 2.670 5,708 -0.08(-2.91%)
Jan 06, 2023 2.750 2.750 2.720 2.750 7,463 +0.03(+1.10%)
Jan 05, 2023 2.720 2.720 2.670 2.720 7,210 -0.03(-1.09%)
Jan 04, 2023 2.750 2.750 2.650 2.750 1,705 +0.00(+0.00%)
Jan 03, 2023 2.750 2.750 2.750 2.750 19,193 +0.00(+0.00%)
Dec 29, 2022 2.750 0 +0.00(+0.00%)
Dec 28, 2022 2.720 2.750 2.530 2.750 14,411 +0.03(+1.10%)
Dec 23, 2022 2.720 0 +0.02(+0.74%)
Dec 22, 2022 2.700 2.700 2.700 2.700 5,423 +0.00(+0.00%)
Dec 21, 2022 2.610 2.700 2.600 2.700 4,500 +0.09(+3.45%)
Dec 20, 2022 2.650 2.750 2.610 2.610 24,528 -0.02(-0.76%)
Dec 19, 2022 2.640 2.660 2.630 2.630 9,616 +0.00(+0.00%)
Dec 16, 2022 2.750 2.750 2.570 2.630 13,029 -0.10(-3.66%)
Dec 15, 2022 2.640 2.730 2.640 2.730 16,446 +0.03(+1.11%)
Dec 14, 2022 2.700 2.700 2.700 2.700 13,193 +0.00(+0.00%)
Dec 13, 2022 2.750 2.750 2.700 2.700 4,910 -0.05(-1.82%)
Dec 12, 2022 2.750 2.750 2.750 2.750 4,400 -0.03(-1.08%)
Dec 09, 2022 2.790 2.790 2.780 2.780 15,002 -0.02(-0.71%)
Dec 08, 2022 2.800 2.800 2.800 2.800 1,005 -0.03(-1.06%)
Dec 06, 2022 2.830 16 +0.05(+1.80%)
Dec 05, 2022 2.900 2.900 2.780 2.780 18,162 -0.08(-2.80%)
Dec 02, 2022 2.810 2.860 2.700 2.860 28,743 +0.01(+0.35%)
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.