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: EPF )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 7, 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 0.4000 0.4000 0.3800 0.3900 36,000 +0.00(+0.00%)
Feb 27, 2023 0.3900 0.4000 0.3850 0.3900 5,450 +0.00(+0.00%)
Feb 24, 2023 0.3750 0.3900 0.3700 0.3900 103,027 +0.01(+1.30%)
Feb 23, 2023 0.3600 0.3850 0.3500 0.3850 149,750 +0.04(+13.24%)
Feb 22, 2023 0.4000 0.4000 0.3400 0.3400 147,500 -0.06(-15.00%)
Feb 21, 2023 0.4150 0.4200 0.4000 0.4000 21,600 -0.01(-1.23%)
Feb 17, 2023 0.4050 0 +0.01(+1.25%)
Feb 16, 2023 0.4150 0.4150 0.4000 0.4000 7,838 +0.00(+0.00%)
Feb 15, 2023 0.4150 0.4150 0.4000 0.4000 9,775 -0.01(-2.44%)
Feb 14, 2023 0.4600 0.4600 0.4100 0.4100 18,000 -0.06(-11.83%)
Feb 13, 2023 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.33%)
Feb 10, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.00(+0.00%)
Feb 09, 2023 0.4650 0.4650 0.4500 0.4500 1,800 +0.02(+3.45%)
Feb 08, 2023 0.4700 0.4950 0.4350 0.4350 64,162 -0.05(-11.22%)
Feb 07, 2023 0.4850 0.5000 0.4850 0.4900 96,500 +0.05(+11.36%)
Feb 06, 2023 0.4300 0.4850 0.4300 0.4400 12,500 +0.00(+0.00%)
Feb 03, 2023 0.5200 0.5400 0.4400 0.4400 125,239 -0.07(-13.73%)
Feb 02, 2023 0.5000 0.5800 0.5000 0.5100 96,000 +0.01(+2.00%)
Feb 01, 2023 0.5400 0.5400 0.5000 0.5000 18,500 +0.00(+0.00%)
Jan 31, 2023 0.5400 0.5400 0.5000 0.5000 50,000 +0.00(+0.00%)
Jan 30, 2023 0.5000 0.5200 0.4900 0.5000 74,101 +0.00(+0.00%)
Jan 27, 2023 0.3850 0.5000 0.3500 0.5000 149,550 +0.11(+29.87%)
Jan 26, 2023 0.4300 0.4300 0.3600 0.3850 77,500 -0.02(-3.75%)
Jan 25, 2023 0.4250 0.4450 0.4000 0.4000 128,500 -0.01(-3.61%)
Jan 24, 2023 0.4500 0.4500 0.4150 0.4150 8,000 -0.04(-7.78%)
Jan 23, 2023 0.4500 0.4500 0.4500 0.4500 6,000 +0.01(+2.27%)
Jan 20, 2023 0.4600 0.4600 0.4400 0.4400 1,500 +0.00(+0.00%)
Jan 19, 2023 0.4950 0.4950 0.4400 0.4400 19,502 -0.03(-6.38%)
Jan 18, 2023 0.5000 0.5000 0.4600 0.4700 58,000 -0.05(-9.62%)
Jan 17, 2023 0.5200 0.5500 0.5200 0.5200 34,500 +0.02(+4.00%)
Jan 16, 2023 0.5000 0.5200 0.4800 0.5000 10,000 +0.01(+2.04%)
Jan 13, 2023 0.5000 0.5300 0.4900 0.4900 6,624 -0.01(-2.00%)
Jan 12, 2023 0.5300 0.5300 0.5000 0.5000 48,674 +0.00(+0.00%)
Jan 11, 2023 0.4700 0.5000 0.4600 0.5000 195,000 +0.04(+8.70%)
Jan 10, 2023 0.4800 0.4800 0.4600 0.4600 50,500 +0.00(+0.00%)
Jan 09, 2023 0.4500 0.4800 0.4450 0.4600 141,500 +0.03(+5.75%)
Jan 06, 2023 0.4300 0.4450 0.4100 0.4350 75,000 +0.03(+8.75%)
Jan 05, 2023 0.4400 0.4400 0.4000 0.4000 96,240 -0.03(-8.05%)
Jan 04, 2023 0.4000 0.4800 0.4000 0.4350 102,000 +0.06(+16.00%)
Jan 03, 2023 0.3850 0.3850 0.3750 0.3750 4,950 -0.02(-5.06%)
Dec 30, 2022 0.3950 0 +0.05(+12.86%)
Dec 29, 2022 0.3500 0.3750 0.3500 0.3500 15,000 +0.03(+9.37%)
Dec 28, 2022 0.3500 0.3500 0.3200 0.3200 223,900 -0.03(-8.57%)
Dec 23, 2022 0.3500 0 +0.00(+0.00%)
Dec 22, 2022 0.3500 0.3500 0.3500 0.3500 124,000 +0.00(+0.00%)
Dec 21, 2022 0.3550 0.3550 0.3500 0.3500 180,400 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.3500 0.3000 0.3500 120,429 +0.07(+25.00%)
Dec 19, 2022 0.3400 0.3400 0.2800 0.2800 6,000 -0.02(-8.20%)
Dec 16, 2022 0.3100 0.3150 0.3050 0.3050 21,500 +0.01(+1.67%)
Dec 15, 2022 0.3200 0.3200 0.3000 0.3000 89,595 +0.00(+0.00%)
Dec 14, 2022 0.3200 0.3200 0.3000 0.3000 212,370 +0.00(+0.00%)
Dec 13, 2022 0.3300 0.3300 0.3000 0.3000 39,109 -0.01(-3.23%)
Dec 12, 2022 0.3250 0.3250 0.3100 0.3100 1,000 +0.01(+3.33%)
Dec 09, 2022 0.2700 0.3000 0.2500 0.3000 75,000 +0.05(+20.00%)
Dec 08, 2022 0.2350 0.2500 0.2350 0.2500 38,000 +0.03(+13.64%)
Dec 07, 2022 0.2300 0.2350 0.2000 0.2200 185,850 -0.01(-6.38%)
Dec 06, 2022 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Dec 05, 2022 0.2500 0.2650 0.2350 0.2350 277,500 -0.02(-6.00%)
Dec 02, 2022 0.2600 0.2600 0.2500 0.2500 21,460 -0.01(-1.96%)
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.