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 -0.0200 (-4.00%)
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, 2022 0.9100 0 +0.03(+3.41%)
May 24, 2022 0.8800 1 +0.07(+8.64%)
May 19, 2022 0.8100 0 -0.01(-1.22%)
May 18, 2022 0.8100 0.8200 0.8100 0.8200 12,568 +0.02(+2.50%)
May 17, 2022 0.8000 0.8000 0.8000 0.8000 511 -0.02(-2.44%)
May 16, 2022 0.8800 0.8800 0.7500 0.8200 22,868 +0.00(+0.00%)
May 13, 2022 0.8200 0.8200 0.8200 0.8200 1,700 -0.03(-3.53%)
May 12, 2022 0.8200 0.8600 0.8200 0.8500 2,603 -0.05(-5.56%)
May 11, 2022 0.9000 0.9000 0.9000 0.9000 10,089 +0.00(+0.00%)
May 10, 2022 0.9000 0.9000 0.9000 0.9000 3,400 +0.00(+0.00%)
May 09, 2022 0.9000 0.9000 0.9000 0.9000 1,210 +0.00(+0.00%)
May 06, 2022 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 05, 2022 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
May 04, 2022 0.9000 0.9000 0.9000 0.9000 885 +0.09(+11.11%)
May 03, 2022 0.8100 0.8100 0.8100 0.8100 5,601 -0.02(-2.41%)
May 02, 2022 0.8300 0.8300 0.8300 0.8300 1,000 -0.02(-2.35%)
Apr 29, 2022 0.8500 0.8500 0.8500 0.8500 4,700 +0.00(+0.00%)
Apr 28, 2022 0.8600 0.8600 0.8500 0.8500 3,105 +0.01(+1.19%)
Apr 27, 2022 0.8500 0.8500 0.8300 0.8400 16,732 +0.00(+0.00%)
Apr 26, 2022 0.8400 0.8400 0.8200 0.8400 58,255 -0.04(-4.55%)
Apr 25, 2022 0.8600 0.8900 0.8600 0.8800 3,531 -0.02(-2.22%)
Apr 21, 2022 0.9000 0 +0.00(+0.00%)
Apr 20, 2022 0.9300 0.9300 0.9000 0.9000 25,111 -0.02(-2.17%)
Apr 19, 2022 0.9600 0.9600 0.9200 0.9200 10,941 -0.03(-3.16%)
Apr 18, 2022 0.9500 0.9500 0.9500 0.9500 7,236 +0.00(+0.00%)
Apr 14, 2022 0.9500 0 -0.02(-2.06%)
Apr 13, 2022 0.9500 0.9700 0.9500 0.9700 9,494 +0.02(+2.11%)
Apr 12, 2022 0.9500 0.9500 0.9500 0.9500 13,460 +0.00(+0.00%)
Apr 11, 2022 0.9900 0.9900 0.9500 0.9500 10,852 -0.04(-4.04%)
Apr 08, 2022 0.9500 1.000 0.9500 0.9900 13,700 +0.06(+6.45%)
Apr 07, 2022 0.9400 1.000 0.9300 0.9300 69,690 +0.05(+5.68%)
Apr 05, 2022 0.8800 11 +0.02(+2.33%)
Apr 04, 2022 0.9100 0.9100 0.8600 0.8600 8,884 -0.04(-4.44%)
Mar 31, 2022 0.9000 17 -0.04(-4.26%)
Mar 30, 2022 0.9400 0.9400 0.9400 0.9400 1,530 +0.02(+2.17%)
Mar 25, 2022 0.9200 0 -0.03(-3.16%)
Mar 24, 2022 0.9200 0.9500 0.9200 0.9500 1,526 +0.00(+0.00%)
Mar 21, 2022 0.9500 2 +0.01(+1.06%)
Mar 18, 2022 0.9500 0.9500 0.9400 0.9400 1,000 +0.00(+0.00%)
Mar 17, 2022 0.9400 0.9400 0.9400 0.9400 501 -0.01(-1.05%)
Mar 15, 2022 0.9500 213 +0.00(+0.00%)
Mar 14, 2022 0.9400 0.9500 0.9400 0.9500 5,001 +0.02(+2.15%)
Mar 11, 2022 0.9500 0.9500 0.8800 0.9300 6,101 -0.05(-5.10%)
Mar 10, 2022 0.9800 0.9800 0.9800 0.9800 1,600 +0.00(+0.00%)
Mar 09, 2022 0.9700 0.9800 0.9700 0.9800 6,018 +0.01(+1.03%)
Mar 08, 2022 0.9500 0.9700 0.9500 0.9700 22,000 +0.02(+2.11%)
Mar 07, 2022 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Mar 04, 2022 0.9200 0.9900 0.9200 0.9900 6,000 +0.09(+10.00%)
Mar 03, 2022 0.9000 0.9000 0.9000 0.9000 1,470 +0.03(+3.45%)
Mar 02, 2022 0.8500 0.8700 0.8500 0.8700 4,000 +0.02(+2.35%)
Mar 01, 2022 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Feb 28, 2022 0.9200 0.9200 0.8400 0.8400 14,004 -0.06(-6.67%)
Feb 25, 2022 0.9000 0.9000 0.9000 0.9000 2,501 +0.04(+4.65%)
Feb 24, 2022 0.9000 0.9000 0.8600 0.8600 4,435 -0.06(-6.52%)
Feb 23, 2022 0.9200 0.9200 0.9200 0.9200 2,500 +0.02(+2.22%)
Feb 22, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.01(-1.10%)
Feb 18, 2022 0.9100 0 -0.04(-4.21%)
Feb 17, 2022 0.9500 0.9500 0.9500 0.9500 5,000 -0.04(-4.04%)
Feb 15, 2022 0.9900 55 +0.04(+4.21%)
Feb 14, 2022 0.9900 0.9900 0.9500 0.9500 3,200 -0.03(-3.06%)
Feb 09, 2022 0.9800 0 +0.01(+1.03%)
Feb 07, 2022 0.9700 0 +0.00(+0.00%)
Feb 03, 2022 0.9700 37 +0.04(+4.30%)
Feb 02, 2022 0.9400 0.9500 0.9300 0.9300 10,110 +0.00(+0.00%)
Jan 31, 2022 0.9300 104 +0.00(+0.00%)
Jan 28, 2022 0.9200 0.9300 0.8400 0.9300 21,750 -0.02(-2.11%)
Jan 27, 2022 0.9500 0.9500 0.9200 0.9500 3,701 -0.04(-4.04%)
Jan 24, 2022 0.9900 0 +0.07(+7.61%)
Jan 21, 2022 0.9700 0.9700 0.9200 0.9200 9,507 -0.02(-2.13%)
Jan 19, 2022 0.9400 100 -0.03(-3.09%)
Jan 18, 2022 1.000 1.020 0.9700 0.9700 6,426 -0.04(-3.96%)
Jan 17, 2022 1.000 1.010 0.9900 1.010 2,360 +0.01(+1.00%)
Jan 14, 2022 1.020 1.020 1.000 1.000 3,600 -0.02(-1.96%)
Jan 13, 2022 1.020 1.020 1.020 1.020 5,500 +0.02(+2.00%)
Jan 11, 2022 1.000 0 +0.00(+0.00%)
Jan 10, 2022 1.000 1.000 1.000 1.000 14,150 +0.00(+0.00%)
Jan 07, 2022 0.9800 1.000 0.9700 1.000 5,053 +0.00(+0.00%)
Jan 06, 2022 1.000 1.000 0.9900 1.000 7,509 +0.00(+0.00%)
Jan 05, 2022 1.000 1.040 1.000 1.000 700 -0.02(-1.96%)
Jan 04, 2022 1.030 1.050 1.020 1.020 2,200 +0.00(+0.00%)
Dec 31, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Dec 30, 2021 1.000 1.010 1.000 1.010 2,550 +0.03(+3.06%)
Dec 29, 2021 1.000 1.000 0.9800 0.9800 7,500 -0.07(-6.67%)
Dec 24, 2021 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 23, 2021 0.9800 1.020 0.9800 1.020 14,100 +0.04(+4.08%)
Dec 22, 2021 0.9900 0.9900 0.9800 0.9800 5,000 +0.03(+3.16%)
Dec 21, 2021 0.9600 0.9600 0.9400 0.9500 23,700 -0.03(-3.06%)
Dec 20, 2021 1.000 1.000 0.9800 0.9800 3,751 -0.04(-3.92%)
Dec 17, 2021 1.010 1.020 1.010 1.020 1,800 +0.01(+0.99%)
Dec 15, 2021 1.010 1.010 1.010 0 -0.02(-1.94%)
Dec 14, 2021 1.030 1.030 1.030 1.030 1,000 +0.01(+0.98%)
Dec 13, 2021 1.000 1.020 1.000 1.020 1,600 +0.02(+2.00%)
Dec 10, 2021 1.010 1.010 1.000 1.000 4,500 -0.04(-3.85%)
Dec 09, 2021 1.050 1.050 1.000 1.040 4,205 -0.03(-2.80%)
Dec 07, 2021 1.070 1.070 1.070 36 +0.03(+2.88%)
Dec 06, 2021 1.030 1.040 1.030 1.040 6,000 +0.00(+0.00%)
Dec 03, 2021 1.040 1.040 1.040 1.040 1,080 +0.01(+0.97%)
Dec 02, 2021 1.030 1.030 1.030 1.030 400 +0.00(+0.00%)
Nov 26, 2021 1.030 1.030 1.030 0 +0.02(+1.98%)
Nov 25, 2021 1.030 1.030 1.010 1.010 4,400 -0.01(-0.98%)
Nov 24, 2021 1.030 1.030 1.000 1.020 7,855 -0.03(-2.86%)
Nov 23, 2021 1.050 1.050 1.050 1.050 110 +0.00(+0.00%)
Nov 22, 2021 1.070 1.070 1.030 1.050 9,600 -0.03(-2.78%)
Nov 19, 2021 1.080 1.080 1.080 1.080 10,005 +0.03(+2.86%)
Nov 18, 2021 1.120 1.120 1.050 1.050 26,720 -0.08(-7.08%)
Nov 17, 2021 1.140 1.140 1.120 1.130 2,900 -0.01(-0.88%)
Nov 16, 2021 1.140 1.140 1.140 1.140 105 +0.00(+0.00%)
Nov 15, 2021 1.130 1.140 1.130 1.140 3,124 +0.01(+0.88%)
Nov 11, 2021 1.130 1.130 1.130 0 -0.01(-0.88%)
Nov 09, 2021 1.140 1.140 1.140 1.140 4,184 +0.00(+0.00%)
Nov 08, 2021 1.140 1.140 1.140 1.140 2,800 +0.00(+0.00%)
Nov 05, 2021 1.140 1.150 1.130 1.140 4,225 +0.00(+0.00%)
Nov 04, 2021 1.140 1.140 1.140 1.140 1,055 +0.00(+0.00%)
Nov 03, 2021 1.140 1.140 1.130 1.140 3,500 -0.01(-0.87%)
Nov 02, 2021 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 01, 2021 1.150 1.150 1.130 1.150 5,850 -0.01(-0.86%)
Oct 29, 2021 1.160 1.160 1.150 1.160 7,214 +0.01(+0.87%)
Oct 28, 2021 1.150 1.150 1.150 1.150 3,604 +0.03(+2.68%)
Oct 27, 2021 1.150 1.160 1.080 1.120 39,000 -0.02(-1.75%)
Oct 26, 2021 1.140 1.140 1.140 1.140 700 +0.01(+0.88%)
Oct 25, 2021 1.140 1.150 1.120 1.130 4,750 -0.01(-0.88%)
Oct 22, 2021 1.140 1.140 1.140 1.140 210 -0.01(-0.87%)
Oct 19, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 18, 2021 1.150 1.150 1.150 1.150 5,000 +0.00(+0.00%)
Oct 15, 2021 1.150 1.150 1.150 1.150 6,881 +0.00(+0.00%)
Oct 14, 2021 1.130 1.150 1.130 1.150 4,501 -0.02(-1.71%)
Oct 13, 2021 1.140 1.170 1.140 1.170 4,800 +0.03(+2.63%)
Oct 12, 2021 1.130 1.140 1.130 1.140 1,750 +0.02(+1.79%)
Oct 07, 2021 1.120 1.120 1.120 0 +0.01(+0.90%)
Oct 06, 2021 1.110 1.110 1.110 1.110 2,100 +0.01(+0.91%)
Oct 05, 2021 1.100 1.100 1.100 1.100 503 +0.00(+0.00%)
Oct 04, 2021 1.100 1.120 1.070 1.100 3,700 +0.00(+0.00%)
Oct 01, 2021 1.100 1.100 1.100 1.100 3,608 +0.00(+0.00%)
Sep 30, 2021 1.110 1.110 1.100 1.100 1,000 +0.00(+0.00%)
Sep 29, 2021 1.130 1.130 1.100 1.100 3,000 -0.03(-2.65%)
Sep 28, 2021 1.140 1.160 1.130 1.130 5,100 +0.04(+3.67%)
Sep 27, 2021 1.030 1.090 1.030 1.090 16,605 +0.06(+5.83%)
Sep 24, 2021 1.040 1.040 1.030 1.030 3,200 +0.00(+0.00%)
Sep 23, 2021 1.050 1.050 1.030 1.030 3,307 -0.03(-2.83%)
Sep 22, 2021 1.050 1.060 1.000 1.060 12,950 -0.02(-1.85%)
Sep 21, 2021 1.100 1.100 1.080 1.080 1,000 +0.01(+0.93%)
Sep 20, 2021 1.100 1.100 1.060 1.070 9,400 -0.03(-2.73%)
Sep 17, 2021 1.160 1.160 1.080 1.100 12,000 -0.05(-4.35%)
Sep 16, 2021 1.160 1.170 1.150 1.150 5,500 -0.01(-0.86%)
Sep 15, 2021 1.150 1.160 1.100 1.160 19,700 +0.06(+5.45%)
Sep 14, 2021 1.190 1.220 1.100 1.100 29,700 -0.10(-8.33%)
Sep 13, 2021 1.240 1.240 1.200 1.200 4,400 -0.02(-1.64%)
Sep 09, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 08, 2021 1.220 1.220 1.210 1.220 4,100 +0.02(+1.67%)
Sep 07, 2021 1.220 1.220 1.200 1.200 4,405 +0.00(+0.00%)
Sep 03, 2021 1.200 1.200 1.200 0 -0.03(-2.44%)
Sep 02, 2021 1.210 1.230 1.210 1.230 6,300 +0.04(+3.36%)
Sep 01, 2021 1.210 1.220 1.190 1.190 31,600 -0.05(-4.03%)
Aug 31, 2021 1.200 1.240 1.200 1.240 17,900 +0.04(+3.33%)
Aug 30, 2021 1.170 1.200 1.170 1.200 1,100 +0.06(+5.26%)
Aug 26, 2021 1.140 1.140 1.140 0 +0.04(+3.64%)
Aug 25, 2021 1.090 1.100 1.090 1.100 1,232 +0.03(+2.80%)
Aug 24, 2021 1.050 1.070 1.050 1.070 2,300 +0.04(+3.88%)
Aug 23, 2021 1.050 1.050 1.020 1.030 5,440 +0.00(+0.00%)
Aug 20, 2021 1.050 1.050 1.030 1.030 4,400 +0.00(+0.00%)
Aug 19, 2021 1.020 1.030 1.020 1.030 1,600 +0.00(+0.00%)
Aug 17, 2021 1.030 1.030 1.030 3 +0.00(+0.00%)
Aug 16, 2021 1.050 1.050 1.030 1.030 4,500 -0.02(-1.90%)
Aug 13, 2021 1.040 1.050 1.020 1.050 9,800 +0.01(+0.96%)
Aug 12, 2021 1.040 1.040 1.040 1.040 3,075 +0.00(+0.00%)
Aug 11, 2021 1.020 1.050 1.020 1.040 15,197 +0.05(+5.05%)
Aug 10, 2021 1.180 1.180 0.9900 0.9900 71,225 -0.20(-16.81%)
Aug 09, 2021 1.170 1.190 1.170 1.190 6,500 +0.01(+0.85%)
Aug 06, 2021 1.180 1.180 1.180 1.180 1,587 +0.02(+1.72%)
Aug 05, 2021 1.160 1.160 1.160 1.160 2,250 +0.01(+0.87%)
Aug 04, 2021 1.150 1.150 1.150 1.150 200 -0.01(-0.86%)
Aug 03, 2021 1.150 1.160 1.130 1.160 6,100 +0.00(+0.00%)
Jul 30, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 29, 2021 1.150 1.160 1.150 1.160 4,900 +0.00(+0.00%)
Jul 28, 2021 1.160 1.160 1.160 1.160 1,115 +0.00(+0.00%)
Jul 27, 2021 1.160 1.170 1.160 1.160 7,400 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.160 1.160 2,000 +0.00(+0.00%)
Jul 23, 2021 1.160 1.160 1.160 1.160 200 -0.01(-0.85%)
Jul 21, 2021 1.170 1.170 1.170 0 -0.01(-0.85%)
Jul 20, 2021 1.180 1.180 1.180 1.180 3,658 +0.05(+4.42%)
Jul 19, 2021 1.200 1.200 1.130 1.130 2,970 -0.07(-5.83%)
Jul 16, 2021 1.210 1.210 1.200 1.200 1,700 -0.02(-1.64%)
Jul 15, 2021 1.240 1.240 1.220 1.220 2,000 -0.03(-2.40%)
Jul 14, 2021 1.250 1.250 1.250 1.250 1,550 -0.01(-0.79%)
Jul 13, 2021 1.260 1.260 1.260 1.260 109 +0.00(+0.00%)
Jul 12, 2021 1.260 1.260 1.260 1.260 500 +0.00(+0.00%)
Jul 09, 2021 1.260 1.260 1.260 1.260 1,500 +0.00(+0.00%)
Jul 08, 2021 1.260 1.260 1.260 1.260 200 -0.04(-3.08%)
Jul 06, 2021 1.300 1.300 1.300 50 +0.00(+0.00%)
Jul 05, 2021 1.270 1.300 1.270 1.300 8,000 +0.05(+4.00%)
Jul 02, 2021 1.250 1.250 1.250 1.250 6,588 -0.05(-3.85%)
Jun 29, 2021 1.300 1.300 1.300 0 +0.09(+7.44%)
Jun 25, 2021 1.210 1.210 1.210 6 +0.03(+2.54%)
Jun 24, 2021 1.180 1.180 1.180 1.180 500 +0.02(+1.72%)
Jun 23, 2021 1.170 1.170 1.160 1.160 5,500 -0.03(-2.52%)
Jun 21, 2021 1.190 1.190 1.190 0 +0.02(+1.71%)
Jun 18, 2021 1.170 1.170 1.170 1.170 2,400 -0.01(-0.85%)
Jun 17, 2021 1.210 1.210 1.180 1.180 20,166 -0.02(-1.67%)
Jun 14, 2021 1.200 1.200 1.200 0 -0.02(-1.64%)
Jun 10, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 09, 2021 1.230 1.240 1.220 1.220 2,300 -0.02(-1.61%)
Jun 08, 2021 1.240 1.240 1.240 1.240 2,000 +0.00(+0.00%)
Jun 07, 2021 1.250 1.250 1.240 1.240 6,161 +0.01(+0.81%)
Jun 04, 2021 1.230 1.240 1.230 1.230 1,023 -0.01(-0.81%)
Jun 03, 2021 121.00 1.240 1.210 1.240 480,000 +0.03(+2.48%)
Jun 02, 2021 1.260 1.270 1.210 1.210 11,300 -0.04(-3.20%)
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.