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 )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 10, 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 (%)
May 31, 2021 1.180 1.180 1.180 1.180 2,000 +0.01(+0.85%)
May 28, 2021 1.190 1.200 1.170 1.170 10,100 +0.00(+0.00%)
May 27, 2021 1.170 1.170 1.170 1.170 2,900 -0.02(-1.68%)
May 26, 2021 1.180 1.200 1.180 1.190 17,609 +0.01(+0.85%)
May 25, 2021 1.090 1.180 1.090 1.180 13,635 +0.14(+13.46%)
May 21, 2021 1.040 1.040 1.040 0 -0.09(-7.96%)
May 20, 2021 1.160 1.170 1.100 1.130 15,268 -0.06(-5.04%)
May 19, 2021 1.030 1.190 1.030 1.190 12,429 +0.20(+20.20%)
May 18, 2021 1.100 1.200 0.9900 0.9900 199,204 -0.10(-9.17%)
May 17, 2021 1.090 1.090 1.090 1.090 4,005 -0.02(-1.80%)
May 14, 2021 1.030 1.110 1.030 1.110 16,500 +0.13(+13.27%)
May 13, 2021 1.010 1.010 0.9800 0.9800 17,450 -0.04(-3.92%)
May 12, 2021 1.040 1.040 1.020 1.020 5,700 -0.01(-0.97%)
May 11, 2021 1.030 1.030 1.030 1.030 1,300 +0.00(+0.00%)
May 10, 2021 1.040 1.040 1.030 1.030 2,800 -0.01(-0.96%)
May 07, 2021 1.070 1.070 1.040 1.040 7,572 -0.03(-2.80%)
May 06, 2021 1.090 1.090 1.070 1.070 3,960 -0.01(-0.93%)
May 05, 2021 1.060 1.080 1.060 1.080 2,800 +0.05(+4.85%)
May 04, 2021 1.060 1.080 1.030 1.030 25,600 -0.03(-2.83%)
May 03, 2021 1.080 1.080 1.060 1.060 5,700 +0.01(+0.95%)
Apr 30, 2021 1.070 1.070 1.050 1.050 4,000 +0.00(+0.00%)
Apr 29, 2021 1.090 1.090 1.050 1.050 7,286 -0.02(-1.87%)
Apr 28, 2021 1.160 1.160 1.070 1.070 18,450 -0.01(-0.93%)
Apr 27, 2021 1.120 1.120 1.080 1.080 5,901 -0.05(-4.42%)
Apr 26, 2021 1.160 1.160 1.130 1.130 3,100 -0.03(-2.59%)
Apr 23, 2021 1.160 1.160 1.150 1.160 7,030 +0.00(+0.00%)
Apr 22, 2021 1.180 1.180 1.160 1.160 4,838 +0.00(+0.00%)
Apr 21, 2021 1.160 1.160 1.160 1.160 1,000 -0.01(-0.85%)
Apr 20, 2021 1.180 1.180 1.170 1.170 4,000 +0.01(+0.86%)
Apr 19, 2021 1.190 1.200 1.160 1.160 8,100 -0.02(-1.69%)
Apr 16, 2021 1.170 1.180 1.170 1.180 2,800 +0.02(+1.72%)
Apr 15, 2021 1.150 1.160 1.150 1.160 4,090 +0.03(+2.65%)
Apr 14, 2021 1.180 1.180 1.110 1.130 17,152 -0.02(-1.74%)
Apr 13, 2021 1.200 1.200 1.120 1.150 11,015 -0.05(-4.17%)
Apr 12, 2021 1.200 1.200 1.190 1.200 56,360 +0.00(+0.00%)
Apr 09, 2021 1.150 1.200 1.150 1.200 33,604 +0.05(+4.35%)
Apr 08, 2021 1.150 1.150 1.150 1.150 8,430 +0.00(+0.00%)
Apr 07, 2021 1.150 1.150 1.150 1.150 2,000 +0.03(+2.68%)
Apr 06, 2021 1.190 1.190 1.120 1.120 5,375 -0.08(-6.67%)
Apr 05, 2021 1.200 1.200 1.200 1.200 33,468 +0.01(+0.84%)
Apr 01, 2021 1.190 1.190 1.190 0 -0.01(-0.83%)
Mar 31, 2021 1.170 1.200 1.170 1.200 13,100 +0.03(+2.56%)
Mar 30, 2021 1.180 1.180 1.170 1.170 3,800 +0.02(+1.74%)
Mar 29, 2021 1.150 1.150 1.150 1.150 2,068 +0.02(+1.77%)
Mar 26, 2021 1.130 1.130 1.130 1.130 1,500 -0.02(-1.74%)
Mar 25, 2021 1.160 1.160 1.150 1.150 4,100 +0.00(+0.00%)
Mar 23, 2021 1.150 1.150 1.150 0 -0.02(-1.71%)
Mar 19, 2021 1.170 1.170 1.170 0 -0.03(-2.50%)
Mar 18, 2021 1.190 1.200 1.190 1.200 22,800 +0.02(+1.69%)
Mar 17, 2021 1.190 1.190 1.180 1.180 1,100 -0.01(-0.84%)
Mar 16, 2021 1.180 1.190 1.180 1.190 5,700 +0.00(+0.00%)
Mar 15, 2021 1.190 1.190 1.170 1.190 13,300 +0.02(+1.71%)
Mar 12, 2021 1.170 1.170 1.100 1.170 55,900 -0.03(-2.50%)
Mar 11, 2021 1.270 1.270 1.200 1.200 6,430 -0.05(-4.00%)
Mar 10, 2021 1.250 1.250 1.250 1.250 2,200 +0.01(+0.81%)
Mar 08, 2021 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 04, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 03, 2021 1.290 1.290 1.240 1.250 16,800 -0.05(-3.85%)
Mar 02, 2021 1.300 1.300 1.300 1 +0.00(+0.00%)
Mar 01, 2021 1.300 1.300 1.300 3 +0.00(+0.00%)
Feb 26, 2021 1.190 1.300 1.190 1.300 3,700 +0.11(+9.24%)
Feb 25, 2021 1.200 1.200 1.190 1.190 1,600 +0.03(+2.59%)
Feb 24, 2021 1.250 1.250 1.160 1.160 15,865 -0.09(-7.20%)
Feb 23, 2021 1.350 1.350 1.160 1.250 34,090 -0.10(-7.41%)
Feb 22, 2021 1.320 1.350 1.310 1.350 8,500 +0.04(+3.05%)
Feb 19, 2021 1.350 1.350 1.310 1.310 3,800 -0.04(-2.96%)
Feb 18, 2021 1.350 1.350 1.350 1.350 822 +0.03(+2.27%)
Feb 17, 2021 1.400 1.400 1.320 1.320 3,985 -0.02(-1.49%)
Feb 16, 2021 1.400 1.400 1.340 1.340 7,450 -0.06(-4.29%)
Feb 12, 2021 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 11, 2021 1.400 1.400 1.350 1.350 3,700 -0.14(-9.40%)
Feb 09, 2021 1.490 1.490 1.490 0 +0.00(+0.00%)
Feb 08, 2021 1.380 1.490 1.380 1.490 4,050 +0.10(+7.19%)
Feb 05, 2021 1.490 1.490 1.350 1.390 4,900 +0.04(+2.96%)
Feb 01, 2021 1.350 1.350 1.350 0 +0.04(+3.05%)
Jan 28, 2021 1.310 1.310 1.310 0 -0.09(-6.43%)
Jan 27, 2021 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Jan 26, 2021 1.350 1.350 1.350 1.350 2,905 -0.05(-3.57%)
Jan 25, 2021 1.400 1.400 1.400 1.400 3,550 +0.05(+3.70%)
Jan 22, 2021 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Jan 21, 2021 1.350 1.360 1.350 1.350 14,314 +0.00(+0.00%)
Jan 20, 2021 1.350 1.350 1.350 1.350 2,800 +0.00(+0.00%)
Jan 19, 2021 1.350 1.360 1.350 1.350 6,450 +0.00(+0.00%)
Jan 18, 2021 1.370 1.370 1.330 1.350 27,152 -0.05(-3.57%)
Jan 15, 2021 1.400 1.400 1.300 1.400 18,875 -0.05(-3.45%)
Jan 13, 2021 1.450 1.450 1.450 0 -0.05(-3.33%)
Jan 12, 2021 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jan 11, 2021 1.500 1.500 1.500 1.500 800 +0.00(+0.00%)
Jan 08, 2021 1.600 1.600 1.500 1.500 12,588 -0.11(-6.83%)
Jan 07, 2021 1.630 1.630 1.610 1.610 4,566 +0.00(+0.00%)
Jan 06, 2021 1.610 1.610 1.610 50 +0.00(+0.00%)
Jan 05, 2021 1.610 1.610 1.610 1.610 150 +0.02(+1.26%)
Jan 04, 2021 1.560 1.590 1.560 1.590 810 +0.06(+3.92%)
Dec 29, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 24, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 23, 2020 1.400 1.530 1.400 1.530 9,133 +0.13(+9.29%)
Dec 22, 2020 1.420 1.420 1.400 1.400 1,700 -0.03(-2.10%)
Dec 21, 2020 1.430 1.430 1.430 1.430 1,200 +0.00(+0.00%)
Dec 18, 2020 1.430 1.430 1.430 14 +0.00(+0.00%)
Dec 17, 2020 1.430 1.430 1.430 1.430 220 +0.00(+0.00%)
Dec 16, 2020 1.430 1.430 1.430 1.430 1,800 +0.00(+0.00%)
Dec 15, 2020 1.430 1.430 1.430 1.430 2,460 -0.06(-4.03%)
Dec 14, 2020 1.490 1.490 1.490 1.490 600 -0.03(-1.97%)
Dec 09, 2020 1.520 1.520 1.520 0 +0.07(+4.83%)
Dec 08, 2020 1.470 1.470 1.450 1.450 2,700 -0.05(-3.33%)
Dec 07, 2020 1.450 1.500 1.450 1.500 2,000 +0.01(+0.67%)
Dec 04, 2020 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
Dec 03, 2020 1.500 1.500 1.450 1.450 533 -0.04(-2.68%)
Nov 30, 2020 1.490 1.490 1.490 0 -0.03(-1.97%)
Nov 25, 2020 1.520 1.520 1.520 0 +0.00(+0.00%)
Nov 23, 2020 1.520 1.520 1.520 0 +0.07(+4.83%)
Nov 20, 2020 1.450 1.450 1.450 20 +0.00(+0.00%)
Nov 19, 2020 1.450 1.450 1.390 1.450 54,864 -0.10(-6.45%)
Nov 18, 2020 1.550 1.550 1.550 22 +0.00(+0.00%)
Nov 17, 2020 1.550 1.550 1.550 1.550 1,011 +0.05(+3.33%)
Nov 10, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 09, 2020 1.550 1.550 1.500 1.500 954 +0.00(+0.00%)
Nov 06, 2020 1.550 1.550 1.500 1.500 326 +0.00(+0.00%)
Nov 05, 2020 1.500 1.500 1.500 2 +0.00(+0.00%)
Nov 03, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 02, 2020 1.500 1.550 1.500 1.500 3,950 +0.00(+0.00%)
Oct 30, 2020 1.500 1.500 1.500 1.500 110 -0.01(-0.66%)
Oct 29, 2020 1.550 1.550 1.500 1.510 6,350 +0.01(+0.67%)
Oct 28, 2020 1.550 1.550 1.500 1.500 1,330 +0.10(+7.14%)
Oct 26, 2020 1.400 1.400 1.400 0 -0.04(-2.78%)
Oct 23, 2020 1.500 1.500 1.440 1.440 15,680 +0.00(+0.00%)
Oct 22, 2020 1.300 1.470 1.300 1.440 10,300 +0.03(+2.13%)
Oct 21, 2020 1.410 1.430 1.410 1.410 15,500 +0.03(+2.17%)
Oct 20, 2020 1.410 1.410 1.380 1.380 4,600 -0.02(-1.43%)
Oct 19, 2020 1.400 1.410 1.400 1.400 8,864 +0.00(+0.00%)
Oct 16, 2020 1.400 1.400 1.400 1.400 492 +0.05(+3.70%)
Oct 15, 2020 1.350 1.350 1.350 1.350 1,600 -0.05(-3.57%)
Oct 13, 2020 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 09, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 08, 2020 1.450 1.450 1.450 1.450 600 +0.05(+3.57%)
Oct 07, 2020 1.400 1.400 1.400 1.400 2,531 +0.00(+0.00%)
Oct 06, 2020 1.400 1.440 1.400 1.400 1,912 +0.05(+3.70%)
Oct 05, 2020 1.350 1.350 1.350 35 +0.00(+0.00%)
Oct 02, 2020 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Oct 01, 2020 1.300 1.300 1.300 1.300 2,630 +0.05(+4.00%)
Sep 29, 2020 1.250 1.250 1.250 0 +0.01(+0.81%)
Sep 28, 2020 1.300 1.300 1.170 1.240 5,630 -0.16(-11.43%)
Sep 25, 2020 1.430 1.450 1.400 1.400 5,800 +0.00(+0.00%)
Sep 24, 2020 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Sep 23, 2020 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Sep 22, 2020 1.400 1.400 1.400 1.400 1,200 -0.07(-4.76%)
Sep 21, 2020 1.540 1.600 1.470 1.470 10,154 -0.03(-2.00%)
Sep 18, 2020 1.550 1.550 1.500 1.500 12,355 +0.07(+4.90%)
Sep 17, 2020 1.430 1.430 1.430 30 +0.00(+0.00%)
Sep 16, 2020 1.410 1.430 1.410 1.430 2,400 +0.03(+2.14%)
Sep 15, 2020 1.350 1.500 1.350 1.400 11,380 +0.05(+3.70%)
Sep 14, 2020 1.250 1.350 1.250 1.350 6,600 +0.15(+12.50%)
Sep 11, 2020 1.200 1.200 1.200 1.200 900 +0.00(+0.00%)
Sep 10, 2020 1.200 1.200 1.200 1.200 3,500 +0.01(+0.84%)
Sep 09, 2020 1.200 1.340 1.110 1.190 46,600 -0.01(-0.83%)
Sep 08, 2020 1.230 1.250 1.200 1.200 20,574 +0.00(+0.00%)
Sep 04, 2020 1.200 1.200 1.200 0 +0.03(+2.56%)
Sep 03, 2020 1.200 1.240 1.170 1.170 4,200 +0.00(+0.00%)
Sep 02, 2020 1.170 1.170 1.170 1.170 9,600 +0.00(+0.00%)
Sep 01, 2020 1.170 1.170 1.170 1.170 4,400 +0.00(+0.00%)
Aug 31, 2020 1.150 1.170 1.150 1.170 9,675 +0.00(+0.00%)
Aug 28, 2020 1.140 1.170 1.140 1.170 4,600 +0.07(+6.36%)
Aug 26, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Aug 25, 2020 1.150 1.150 1.150 1.150 8,300 +0.08(+7.48%)
Aug 21, 2020 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 20, 2020 1.120 1.120 1.080 1.080 2,100 -0.04(-3.57%)
Aug 19, 2020 0.9800 1.120 0.9500 1.120 9,007 +0.16(+16.67%)
Aug 13, 2020 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Aug 12, 2020 1.060 1.060 0.9400 0.9500 65,350 -0.10(-9.52%)
Aug 06, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 05, 2020 1.080 1.080 1.050 1.050 3,700 -0.01(-0.94%)
Aug 04, 2020 1.060 1.060 1.060 1.060 1,000 +0.02(+1.92%)
Jul 31, 2020 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 28, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Jul 27, 2020 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Jul 24, 2020 1.010 1.010 0.8800 1.000 7,150 -0.03(-2.91%)
Jul 21, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 20, 2020 1.020 1.030 1.020 1.030 1,800 +0.01(+0.98%)
Jul 17, 2020 1.020 1.020 1.020 1.020 2,000 +0.00(+0.00%)
Jul 15, 2020 1.020 1.020 1.020 0 -0.04(-3.77%)
Jul 14, 2020 1.060 1.060 1.060 1.060 2,042 +0.02(+1.92%)
Jul 13, 2020 1.040 1.040 1.040 1.040 1,010 +0.02(+1.96%)
Jul 10, 2020 1.000 1.020 1.000 1.020 3,100 +0.02(+2.00%)
Jul 07, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 06, 2020 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Jul 03, 2020 1.050 1.050 0.9800 1.000 6,500 -0.07(-6.54%)
Jul 02, 2020 1.020 1.070 1.020 1.070 3,000 +0.07(+7.00%)
Jun 30, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 29, 2020 1.000 1.000 1.000 1.000 2,800 +0.00(+0.00%)
Jun 26, 2020 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jun 25, 2020 0.9500 1.000 0.9500 1.000 5,000 +0.04(+4.17%)
Jun 24, 2020 0.9600 0.9600 0.9600 0.9600 500 -0.04(-4.00%)
Jun 23, 2020 1.060 1.060 0.9900 1.000 48,870 -0.10(-9.09%)
Jun 22, 2020 1.100 1.100 1.100 1.100 5,600 +0.01(+0.92%)
Jun 17, 2020 1.090 1.090 1.090 0 -0.01(-0.91%)
Jun 15, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
Jun 12, 2020 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
Jun 10, 2020 1.130 1.130 1.130 0 -0.01(-0.88%)
Jun 09, 2020 1.140 1.150 1.140 1.140 11,981 +0.00(+0.00%)
Jun 08, 2020 1.140 1.140 1.140 1.140 463 +0.01(+0.88%)
Jun 05, 2020 1.130 1.130 1.130 1.130 200 -0.01(-0.88%)
Jun 04, 2020 1.150 1.150 1.140 1.140 3,300 -0.01(-0.87%)
Jun 03, 2020 1.150 1.170 1.150 1.150 4,500 +0.02(+1.77%)
Jun 02, 2020 1.130 1.130 1.100 1.130 1,340 +0.01(+0.89%)
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.