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: ELBM )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 4.980 4.990 4.980 4.990 17,755 -0.01(-0.20%)
May 30, 2022 4.990 5.040 4.980 5.000 16,410 +0.02(+0.40%)
May 27, 2022 5.160 5.160 4.930 4.980 25,804 +0.06(+1.22%)
May 26, 2022 4.700 4.920 4.700 4.920 14,427 +0.20(+4.24%)
May 25, 2022 4.750 4.750 4.640 4.720 9,292 +0.09(+1.94%)
May 24, 2022 4.850 4.850 4.620 4.630 133,054 -0.26(-5.32%)
May 20, 2022 4.890 0 -0.06(-1.21%)
May 19, 2022 4.760 5.020 4.750 4.950 114,643 +0.14(+2.91%)
May 18, 2022 4.910 4.910 4.730 4.810 22,513 -0.16(-3.22%)
May 17, 2022 4.940 5.030 4.710 4.970 29,953 +0.08(+1.64%)
May 16, 2022 4.760 4.980 4.600 4.890 62,498 +0.13(+2.73%)
May 13, 2022 4.890 4.890 4.600 4.760 31,684 +0.26(+5.78%)
May 12, 2022 4.910 4.920 4.400 4.500 80,393 -0.54(-10.71%)
May 11, 2022 5.370 5.880 4.900 5.040 187,464 +0.25(+5.22%)
May 10, 2022 4.800 4.930 4.640 4.790 373,615 +0.10(+2.13%)
May 09, 2022 5.020 5.070 4.510 4.690 73,188 -0.38(-7.50%)
May 06, 2022 5.170 5.230 5.030 5.070 33,969 -0.13(-2.50%)
May 05, 2022 5.250 5.350 5.160 5.200 96,914 -0.08(-1.52%)
May 04, 2022 5.390 5.390 5.240 5.280 35,044 +0.02(+0.38%)
May 03, 2022 5.350 5.400 5.260 5.260 69,512 -0.14(-2.59%)
May 02, 2022 5.580 5.720 5.300 5.400 120,209 -0.16(-2.88%)
Apr 29, 2022 5.680 6.980 5.430 5.560 191,148 -0.23(-3.97%)
Apr 28, 2022 6.000 6.100 5.410 5.790 73,726 -0.16(-2.69%)
Apr 27, 2022 5.920 6.300 5.720 5.950 97,095 +0.18(+3.12%)
Apr 26, 2022 5.500 6.500 5.300 5.770 159,278 +0.47(+8.87%)
Apr 25, 2022 6.380 6.380 5.300 5.300 117,943 -0.36(-6.36%)
Apr 22, 2022 5.650 5.990 5.550 5.660 49,272 -0.02(-0.35%)
Apr 21, 2022 6.300 6.320 5.670 5.680 132,844 -0.72(-11.25%)
Apr 20, 2022 6.500 6.600 6.200 6.400 62,546 -0.11(-1.69%)
Apr 19, 2022 6.610 6.610 6.310 6.510 48,436 +0.11(+1.72%)
Apr 18, 2022 6.480 6.590 6.190 6.400 116,495 +0.24(+3.90%)
Apr 14, 2022 6.160 0 +0.45(+7.88%)
Apr 13, 2022 5.850 5.870 5.500 5.710 60,088 +5.39(+1712.70%)
Apr 12, 2022 0.3200 0.3250 0.3150 0.3150 1,350,344 -0.01(-3.08%)
Apr 11, 2022 0.3350 0.3450 0.3150 0.3250 2,665,744 +0.01(+1.56%)
Apr 08, 2022 0.3100 0.3300 0.3050 0.3200 2,523,308 +0.01(+3.23%)
Apr 07, 2022 0.3200 0.3200 0.3050 0.3100 855,127 -0.01(-1.59%)
Apr 06, 2022 0.3600 0.3600 0.3050 0.3150 4,523,212 -0.02(-4.55%)
Apr 05, 2022 0.3150 0.3400 0.3100 0.3300 2,782,276 +0.02(+6.45%)
Apr 04, 2022 0.3000 0.3150 0.3000 0.3100 1,007,571 +0.01(+3.33%)
Apr 01, 2022 0.2950 0.3050 0.2900 0.3000 629,294 +0.01(+1.69%)
Mar 31, 2022 0.2950 0.2950 0.2850 0.2950 662,634 +0.00(+0.00%)
Mar 30, 2022 0.3000 0.3000 0.2900 0.2950 434,222 +0.01(+1.72%)
Mar 29, 2022 0.2950 0.3000 0.2900 0.2900 707,123 -0.01(-1.69%)
Mar 28, 2022 0.3050 0.3050 0.2950 0.2950 423,595 -0.01(-1.67%)
Mar 25, 2022 0.3000 0.3000 0.2950 0.3000 511,948 +0.00(+0.00%)
Mar 24, 2022 0.3100 0.3100 0.2950 0.3000 716,994 +0.00(+0.00%)
Mar 23, 2022 0.2950 0.3000 0.2900 0.3000 800,619 +0.01(+1.69%)
Mar 22, 2022 0.2950 0.3050 0.2900 0.2950 1,047,825 +0.00(+0.00%)
Mar 21, 2022 0.2950 0.3000 0.2900 0.2950 486,039 +0.00(+0.68%)
Mar 18, 2022 0.3000 0.3000 0.2900 0.2930 485,689 -0.00(-0.68%)
Mar 17, 2022 0.2950 0.2950 0.2900 0.2950 497,292 +0.01(+1.72%)
Mar 16, 2022 0.2900 0.3000 0.2900 0.2900 479,155 -0.01(-1.69%)
Mar 15, 2022 0.3000 0.3000 0.2900 0.2950 774,432 -0.01(-1.67%)
Mar 14, 2022 0.2950 0.3000 0.2900 0.3000 364,518 +0.01(+1.69%)
Mar 11, 2022 0.3000 0.3000 0.2950 0.2950 542,848 -0.01(-1.67%)
Mar 10, 2022 0.2950 0.3000 0.2950 0.3000 293,921 +0.00(+0.00%)
Mar 09, 2022 0.3100 0.3100 0.2950 0.3000 263,070 +0.00(+0.00%)
Mar 08, 2022 0.2900 0.3100 0.2900 0.3000 1,816,424 +0.01(+3.45%)
Mar 07, 2022 0.2950 0.3000 0.2900 0.2900 564,152 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.3050 0.2900 0.2900 573,664 -0.01(-3.33%)
Mar 03, 2022 0.3100 0.3100 0.2950 0.3000 472,681 -0.01(-1.64%)
Mar 02, 2022 0.3000 0.3100 0.2900 0.3050 1,412,706 +0.01(+3.39%)
Mar 01, 2022 0.2800 0.2950 0.2800 0.2950 731,744 +0.01(+5.36%)
Feb 28, 2022 0.2850 0.2950 0.2800 0.2800 849,323 +0.00(+0.00%)
Feb 25, 2022 0.2900 0.2900 0.2750 0.2800 298,099 +0.01(+1.82%)
Feb 24, 2022 0.2600 0.2800 0.2600 0.2750 1,229,067 +0.00(+0.00%)
Feb 23, 2022 0.2750 0.2850 0.2700 0.2750 611,511 +0.01(+3.77%)
Feb 22, 2022 0.2750 0.2750 0.2600 0.2650 827,610 -0.01(-3.64%)
Feb 18, 2022 0.2750 0 -0.01(-3.51%)
Feb 17, 2022 0.2950 0.2950 0.2750 0.2850 428,702 -0.01(-1.72%)
Feb 16, 2022 0.3000 0.3000 0.2800 0.2900 754,617 +0.00(+0.00%)
Feb 15, 2022 0.2800 0.2900 0.2800 0.2900 88,176 +0.01(+3.57%)
Feb 14, 2022 0.2850 0.2850 0.2800 0.2800 308,286 -0.01(-3.45%)
Feb 11, 2022 0.2950 0.2950 0.2850 0.2900 220,932 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.2900 0.2900 554,521 +0.00(+0.00%)
Feb 09, 2022 0.2950 0.3000 0.2900 0.2900 264,861 +0.00(+0.00%)
Feb 08, 2022 0.2950 0.3000 0.2900 0.2900 202,123 -0.01(-1.69%)
Feb 07, 2022 0.2800 0.3000 0.2800 0.2950 608,746 +0.01(+3.51%)
Feb 04, 2022 0.2800 0.2950 0.2800 0.2850 344,986 +0.01(+3.64%)
Feb 03, 2022 0.2850 0.2750 245,441 -0.01(-1.79%)
Feb 02, 2022 0.2900 0.2900 0.2750 0.2800 429,306 -0.00(-1.75%)
Feb 01, 2022 0.2800 0.2850 0.2700 0.2850 353,403 +0.01(+3.64%)
Jan 31, 2022 0.2850 0.2850 0.2650 0.2750 1,151,594 +0.00(+0.00%)
Jan 28, 2022 0.2750 0.2800 0.2700 0.2750 641,825 +0.00(+0.00%)
Jan 27, 2022 0.2800 0.2900 0.2750 0.2750 435,500 -0.01(-1.79%)
Jan 26, 2022 0.2850 0.2900 0.2750 0.2800 659,484 -0.00(-1.75%)
Jan 25, 2022 0.2750 0.2850 0.2750 0.2850 429,841 +0.01(+3.64%)
Jan 24, 2022 0.2850 0.2850 0.2550 0.2750 2,498,429 -0.01(-5.17%)
Jan 21, 2022 0.3050 0.3050 0.2900 0.2900 1,507,536 -0.02(-4.92%)
Jan 20, 2022 0.3100 0.3100 0.3000 0.3050 198,273 +0.00(+0.00%)
Jan 19, 2022 0.3050 0.3100 0.3000 0.3050 608,000 +0.01(+1.67%)
Jan 18, 2022 0.3100 0.3150 0.3000 0.3000 469,691 -0.01(-3.23%)
Jan 17, 2022 0.3100 0.3150 0.3080 0.3100 278,735 +0.00(+0.00%)
Jan 14, 2022 0.3100 0.3100 0.3050 0.3100 361,777 +0.00(+0.00%)
Jan 13, 2022 0.3050 0.3150 0.3050 0.3100 324,734 +0.00(+0.00%)
Jan 12, 2022 0.3200 0.3200 0.3050 0.3100 863,390 -0.01(-3.13%)
Jan 11, 2022 0.3150 0.3200 0.3100 0.3200 499,931 +0.01(+3.23%)
Jan 10, 2022 0.3100 0.3100 0.2950 0.3100 1,037,181 -0.01(-1.59%)
Jan 07, 2022 0.3150 0.3200 0.3100 0.3150 262,922 +0.00(+0.00%)
Jan 06, 2022 0.3150 0.3200 0.3050 0.3150 511,691 +0.00(+0.00%)
Jan 05, 2022 0.3200 0.3200 0.3000 0.3150 817,998 -0.01(-1.56%)
Jan 04, 2022 0.3200 0.3200 0.3080 0.3200 789,159 +0.01(+1.59%)
Dec 31, 2021 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Dec 30, 2021 0.3150 0.3200 0.3000 0.3050 806,415 -0.01(-1.61%)
Dec 29, 2021 0.3100 0.3100 0.3000 0.3100 818,237 -0.01(-1.59%)
Dec 24, 2021 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Dec 23, 2021 0.3250 0.3300 0.3150 0.3200 260,302 +0.00(+0.00%)
Dec 22, 2021 0.3150 0.3250 0.3150 0.3200 138,886 +0.00(+0.00%)
Dec 21, 2021 0.3150 0.3250 0.3100 0.3200 206,490 +0.01(+3.23%)
Dec 20, 2021 0.3250 0.3250 0.3050 0.3100 481,208 -0.02(-4.62%)
Dec 17, 2021 0.3200 0.3300 0.3100 0.3250 943,129 +0.01(+3.17%)
Dec 16, 2021 0.3250 0.3250 0.3150 0.3150 262,309 -0.01(-3.08%)
Dec 15, 2021 0.3250 0.3300 0.3100 0.3250 496,809 +0.02(+4.84%)
Dec 14, 2021 0.3100 0.3300 0.3100 0.3100 271,566 -0.02(-6.06%)
Dec 13, 2021 0.3300 0.3300 0.3200 0.3300 718,701 +0.00(+0.00%)
Dec 10, 2021 0.3400 0.3400 0.3250 0.3300 355,196 +0.00(+0.61%)
Dec 09, 2021 0.3500 0.3500 0.3280 0.3280 591,371 -0.01(-3.53%)
Dec 08, 2021 0.3500 0.3600 0.3350 0.3400 1,318,512 +0.01(+3.03%)
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.