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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 13, 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 (%)
Mar 28, 2024 2.440 0 -0.06(-2.40%)
Mar 25, 2024 2.500 0 +0.05(+2.04%)
Mar 22, 2024 2.500 2.500 2.450 2.450 1,700 -0.05(-2.00%)
Mar 21, 2024 2.470 2.500 2.470 2.500 2,100 +0.00(+0.00%)
Mar 20, 2024 2.430 2.500 2.430 2.500 2,550 +0.07(+2.88%)
Mar 19, 2024 2.490 2.490 2.430 2.430 4,625 -0.07(-2.80%)
Mar 18, 2024 2.460 2.520 2.460 2.500 22,800 +0.01(+0.40%)
Mar 15, 2024 2.460 2.490 2.450 2.490 1,800 -0.01(-0.40%)
Mar 14, 2024 2.460 2.500 2.460 2.500 1,321 +0.05(+2.04%)
Mar 13, 2024 2.550 2.550 2.450 2.450 2,710 -0.15(-5.77%)
Mar 12, 2024 2.600 2.610 2.600 2.600 7,004 +0.15(+6.12%)
Mar 11, 2024 2.450 2.450 2.450 2.450 2,400 +0.00(+0.00%)
Mar 08, 2024 2.460 2.460 2.410 2.450 11,823 -0.06(-2.39%)
Mar 07, 2024 2.480 2.570 2.480 2.510 7,832 +0.06(+2.45%)
Mar 06, 2024 2.480 2.510 2.450 2.450 21,050 +0.04(+1.66%)
Mar 05, 2024 2.690 2.690 2.410 2.410 173,450 -0.19(-7.31%)
Mar 04, 2024 2.610 2.610 2.600 2.600 8,000 +0.00(+0.00%)
Mar 01, 2024 2.640 2.650 2.600 2.600 14,494 +0.03(+1.17%)
Feb 29, 2024 2.600 2.600 2.560 2.570 2,722 -0.03(-1.15%)
Feb 27, 2024 2.600 8 -0.09(-3.35%)
Feb 26, 2024 2.600 2.690 2.600 2.690 1,901 +0.09(+3.46%)
Feb 22, 2024 2.600 0 +0.00(+0.00%)
Feb 21, 2024 2.590 2.600 2.590 2.600 600 +0.00(+0.00%)
Feb 20, 2024 2.640 2.640 2.600 2.600 12,405 -0.05(-1.89%)
Feb 16, 2024 2.650 0 +0.00(+0.00%)
Feb 15, 2024 2.700 2.700 2.650 2.650 1,100 -0.08(-2.93%)
Feb 14, 2024 2.730 2.730 2.730 2.730 207 +0.05(+1.87%)
Feb 13, 2024 2.690 2.700 2.680 2.680 4,800 +0.03(+1.13%)
Feb 12, 2024 2.700 2.700 2.650 2.650 17,250 -0.05(-1.85%)
Feb 09, 2024 2.650 2.700 2.650 2.700 43,751 +0.03(+1.12%)
Feb 08, 2024 2.650 2.670 2.650 2.670 3,133 +0.03(+1.14%)
Feb 07, 2024 2.630 2.640 2.630 2.640 3,355 +0.01(+0.38%)
Feb 05, 2024 2.630 0 +0.02(+0.77%)
Feb 02, 2024 2.650 2.700 2.600 2.610 8,673 -0.06(-2.25%)
Feb 01, 2024 2.760 2.760 2.670 2.670 5,804 -0.02(-0.74%)
Jan 31, 2024 2.670 2.710 2.640 2.690 42,861 +0.08(+3.07%)
Jan 29, 2024 2.610 50 -0.09(-3.33%)
Jan 26, 2024 2.560 2.780 2.560 2.700 7,741 +0.08(+3.05%)
Jan 25, 2024 2.770 2.770 2.610 2.620 13,350 -0.09(-3.32%)
Jan 24, 2024 2.710 2.720 2.710 2.710 1,100 -0.04(-1.45%)
Jan 23, 2024 2.750 2.750 2.750 2.750 3,600 -0.05(-1.79%)
Jan 22, 2024 2.790 2.800 2.790 2.800 13,000 +0.00(+0.00%)
Jan 19, 2024 2.800 2.800 2.750 2.800 8,600 +0.00(+0.00%)
Jan 18, 2024 2.800 2.800 2.800 2.800 10,500 +0.05(+1.82%)
Jan 17, 2024 2.790 2.790 2.750 2.750 3,715 -0.04(-1.43%)
Jan 16, 2024 2.660 2.790 2.650 2.790 6,455 +0.04(+1.45%)
Jan 15, 2024 2.660 2.750 2.660 2.750 766 +0.10(+3.77%)
Jan 12, 2024 2.530 2.670 2.530 2.650 2,996 +0.00(+0.00%)
Jan 10, 2024 2.650 0 +0.05(+1.92%)
Jan 09, 2024 2.770 2.770 2.600 2.600 7,300 +0.00(+0.00%)
Jan 08, 2024 2.790 2.800 2.480 2.600 38,223 -0.11(-4.06%)
Jan 05, 2024 2.790 2.790 2.700 2.710 514 +0.02(+0.74%)
Jan 04, 2024 2.770 2.800 2.690 2.690 12,999 -0.05(-1.82%)
Jan 03, 2024 2.800 2.800 2.740 2.740 7,028 -0.06(-2.14%)
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.