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 )

0.6400 +0.0100 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 08, 2023 2.510 2.550 2.500 2.510 14,328 +0.00(+0.00%)
May 05, 2023 2.530 2.550 2.510 2.510 5,412 -0.02(-0.79%)
May 04, 2023 2.510 2.550 2.500 2.530 4,620 +0.03(+1.20%)
May 03, 2023 2.510 2.530 2.500 2.500 9,279 +0.00(+0.00%)
May 02, 2023 2.510 2.600 2.500 2.500 6,592 +0.00(+0.00%)
May 01, 2023 2.520 2.580 2.500 2.500 20,310 -0.03(-1.19%)
Apr 28, 2023 2.500 2.550 2.500 2.530 13,909 -0.01(-0.39%)
Apr 27, 2023 2.510 2.580 2.510 2.540 9,764 +0.02(+0.79%)
Apr 26, 2023 2.500 2.590 2.500 2.520 11,200 -0.03(-1.18%)
Apr 25, 2023 2.540 2.600 2.510 2.550 12,845 +0.04(+1.59%)
Apr 24, 2023 2.610 2.610 2.510 2.510 28,797 -0.10(-3.83%)
Apr 21, 2023 2.660 2.670 2.550 2.610 12,479 -0.01(-0.38%)
Apr 20, 2023 2.730 2.730 2.570 2.620 29,268 -0.10(-3.68%)
Apr 19, 2023 2.750 2.750 2.700 2.720 14,183 -0.02(-0.73%)
Apr 18, 2023 2.810 2.810 2.720 2.740 15,366 +0.01(+0.37%)
Apr 17, 2023 2.900 3.090 2.720 2.730 47,772 -0.07(-2.50%)
Apr 14, 2023 2.920 2.920 2.730 2.800 22,078 +0.04(+1.45%)
Apr 13, 2023 2.700 3.020 2.700 2.760 64,753 +0.11(+4.15%)
Apr 12, 2023 2.660 2.740 2.600 2.650 22,645 +0.03(+1.15%)
Apr 11, 2023 2.540 2.620 2.530 2.620 12,331 +0.07(+2.75%)
Apr 10, 2023 2.650 2.650 2.550 2.550 9,268 +0.00(+0.00%)
Apr 06, 2023 2.550 0 +0.02(+0.79%)
Apr 05, 2023 2.610 2.680 2.470 2.530 28,359 -0.07(-2.69%)
Apr 04, 2023 2.770 2.770 2.600 2.600 24,144 +0.01(+0.39%)
Apr 03, 2023 2.800 2.800 2.540 2.590 71,794 -0.15(-5.47%)
Mar 31, 2023 2.800 2.850 2.700 2.740 80,905 +0.04(+1.48%)
Mar 30, 2023 2.750 2.830 2.590 2.700 55,732 +0.06(+2.27%)
Mar 29, 2023 2.550 2.860 2.550 2.640 85,458 +0.14(+5.60%)
Mar 28, 2023 2.540 2.550 2.440 2.500 13,812 -0.05(-1.96%)
Mar 27, 2023 2.460 2.550 2.460 2.550 17,522 +0.01(+0.39%)
Mar 24, 2023 2.600 2.600 2.510 2.540 20,997 +0.04(+1.60%)
Mar 23, 2023 2.560 2.600 2.490 2.500 26,797 -0.05(-1.96%)
Mar 22, 2023 2.460 2.550 2.460 2.550 21,307 +0.08(+3.24%)
Mar 21, 2023 2.500 2.520 2.450 2.470 10,299 -0.03(-1.20%)
Mar 20, 2023 2.530 2.530 2.440 2.500 15,248 +0.05(+2.04%)
Mar 17, 2023 2.500 2.500 2.400 2.450 36,632 -0.07(-2.78%)
Mar 16, 2023 2.420 2.540 2.420 2.520 8,960 +0.07(+2.86%)
Mar 15, 2023 2.600 2.600 2.440 2.450 21,289 -0.09(-3.54%)
Mar 14, 2023 2.640 2.640 2.530 2.540 20,653 +0.00(+0.00%)
Mar 13, 2023 2.360 2.580 2.360 2.540 49,178 +0.14(+5.83%)
Mar 10, 2023 2.550 2.550 2.380 2.400 62,778 -0.12(-4.76%)
Mar 09, 2023 2.540 2.540 2.490 2.520 7,002 +0.03(+1.20%)
Mar 08, 2023 2.700 2.700 2.490 2.490 37,237 -0.15(-5.68%)
Mar 07, 2023 2.700 2.700 2.620 2.640 8,929 +0.03(+1.15%)
Mar 06, 2023 2.690 2.790 2.540 2.610 53,043 -0.04(-1.51%)
Mar 03, 2023 2.880 2.880 2.640 2.650 99,599 -0.02(-0.75%)
Mar 02, 2023 2.650 2.770 2.510 2.670 128,207 -0.05(-1.84%)
Mar 01, 2023 2.910 2.910 2.720 2.720 57,581 -0.13(-4.56%)
Feb 28, 2023 2.870 2.880 2.840 2.850 20,517 -0.05(-1.72%)
Feb 27, 2023 2.940 3.010 2.890 2.900 38,125 -0.07(-2.36%)
Feb 24, 2023 3.000 3.000 2.900 2.970 11,479 -0.02(-0.67%)
Feb 23, 2023 2.980 2.990 2.950 2.990 19,930 +0.01(+0.34%)
Feb 22, 2023 3.070 3.070 2.970 2.980 5,278 -0.03(-1.00%)
Feb 21, 2023 3.020 3.030 2.900 3.010 28,997 +0.09(+3.08%)
Feb 17, 2023 2.920 0 -0.05(-1.68%)
Feb 16, 2023 3.050 3.050 2.960 2.970 11,082 -0.03(-1.00%)
Feb 15, 2023 2.950 3.030 2.950 3.000 33,133 -0.05(-1.64%)
Feb 14, 2023 3.130 3.130 3.030 3.050 14,268 -0.05(-1.61%)
Feb 13, 2023 3.010 3.110 3.010 3.100 9,049 +0.00(+0.00%)
Feb 10, 2023 3.100 3.100 3.010 3.100 9,128 +0.04(+1.31%)
Feb 09, 2023 2.960 3.100 2.960 3.060 10,949 +0.02(+0.66%)
Feb 08, 2023 2.990 3.050 2.860 3.040 37,766 +0.11(+3.75%)
Feb 07, 2023 3.020 3.030 2.920 2.930 40,730 -0.09(-2.98%)
Feb 06, 2023 3.020 3.140 3.010 3.020 45,769 -0.08(-2.58%)
Feb 03, 2023 3.100 3.120 3.010 3.100 14,255 +0.07(+2.31%)
Feb 02, 2023 3.140 3.150 3.030 3.030 29,946 -0.08(-2.57%)
Feb 01, 2023 3.090 3.110 3.030 3.110 1,605 +0.00(+0.00%)
Jan 31, 2023 3.180 3.180 3.040 3.110 12,356 +0.07(+2.30%)
Jan 30, 2023 3.060 3.100 3.030 3.040 37,757 -0.03(-0.98%)
Jan 27, 2023 3.040 3.130 3.040 3.070 31,105 -0.05(-1.60%)
Jan 26, 2023 3.100 3.190 3.040 3.120 12,082 +0.07(+2.30%)
Jan 25, 2023 3.010 3.140 3.000 3.050 26,328 +0.15(+5.17%)
Jan 24, 2023 3.080 3.100 2.900 2.900 49,724 -0.19(-6.15%)
Jan 23, 2023 3.110 3.110 3.070 3.090 12,028 +0.02(+0.65%)
Jan 20, 2023 3.040 3.150 3.040 3.070 8,134 +0.05(+1.66%)
Jan 19, 2023 3.020 3.100 3.020 3.020 7,568 -0.03(-0.98%)
Jan 18, 2023 3.100 3.100 3.020 3.050 11,276 -0.02(-0.65%)
Jan 17, 2023 3.020 3.070 3.020 3.070 12,697 +0.03(+0.99%)
Jan 16, 2023 3.110 3.130 3.015 3.040 13,687 -0.01(-0.33%)
Jan 13, 2023 3.050 3.130 3.020 3.050 13,837 -0.04(-1.29%)
Jan 12, 2023 3.290 3.290 3.050 3.090 34,650 -0.07(-2.22%)
Jan 11, 2023 3.170 3.310 3.150 3.160 57,114 +0.13(+4.29%)
Jan 10, 2023 3.420 3.420 2.880 3.030 64,101 -0.26(-7.90%)
Jan 09, 2023 3.620 3.680 3.270 3.290 47,723 -0.18(-5.19%)
Jan 06, 2023 3.080 3.520 3.060 3.470 133,938 +0.50(+16.84%)
Jan 05, 2023 2.640 2.970 2.600 2.970 48,101 +0.32(+12.08%)
Jan 04, 2023 2.590 2.690 2.550 2.650 13,254 +0.10(+3.92%)
Jan 03, 2023 2.420 2.600 2.260 2.550 49,422 +0.30(+13.33%)
Dec 30, 2022 2.250 0 +0.00(+0.00%)
Dec 29, 2022 2.300 2.350 2.190 2.250 82,218 -0.01(-0.44%)
Dec 28, 2022 2.270 2.300 2.180 2.260 63,442 -0.07(-3.00%)
Dec 23, 2022 2.330 0 -0.03(-1.27%)
Dec 22, 2022 2.460 2.470 2.340 2.360 15,732 -0.10(-4.07%)
Dec 21, 2022 2.520 2.520 2.430 2.460 20,647 -0.01(-0.40%)
Dec 20, 2022 2.420 2.490 2.340 2.470 40,384 +0.16(+6.93%)
Dec 19, 2022 2.340 2.440 2.310 2.310 62,715 -0.06(-2.53%)
Dec 16, 2022 2.510 2.580 2.370 2.370 71,976 -0.17(-6.88%)
Dec 15, 2022 2.630 2.630 2.530 2.545 57,622 -0.06(-2.12%)
Dec 14, 2022 2.650 2.690 2.590 2.600 65,528 +0.00(+0.00%)
Dec 13, 2022 2.590 2.630 2.530 2.600 68,492 +0.01(+0.39%)
Dec 12, 2022 2.770 2.770 2.550 2.590 123,894 -0.16(-5.82%)
Dec 09, 2022 2.760 2.760 2.730 2.750 19,981 +0.05(+1.85%)
Dec 08, 2022 2.780 2.790 2.700 2.700 131,737 -0.08(-2.88%)
Dec 07, 2022 3.000 3.000 2.760 2.780 210,421 -0.20(-6.71%)
Dec 06, 2022 3.150 3.150 2.960 2.980 33,997 -0.12(-3.87%)
Dec 05, 2022 3.130 3.160 3.010 3.100 23,645 +0.00(+0.00%)
Dec 02, 2022 3.100 3.100 2.950 3.100 68,307 -0.05(-1.59%)
Dec 01, 2022 3.090 3.170 3.090 3.150 16,255 +0.15(+5.00%)
Nov 30, 2022 3.080 3.160 2.990 3.000 53,581 -0.05(-1.64%)
Nov 29, 2022 3.070 3.150 3.020 3.050 32,883 -0.01(-0.33%)
Nov 28, 2022 3.190 3.190 3.040 3.060 29,695 -0.01(-0.33%)
Nov 25, 2022 3.140 3.140 3.050 3.070 13,870 -0.05(-1.60%)
Nov 24, 2022 3.190 3.190 3.080 3.120 5,777 +0.04(+1.30%)
Nov 23, 2022 3.180 3.220 3.010 3.080 86,341 -0.11(-3.45%)
Nov 22, 2022 3.260 3.260 3.180 3.190 16,487 -0.01(-0.31%)
Nov 21, 2022 3.240 3.290 3.190 3.200 41,973 +0.01(+0.31%)
Nov 18, 2022 3.400 3.440 3.180 3.190 85,801 -0.15(-4.49%)
Nov 17, 2022 3.650 3.650 3.320 3.340 64,297 -0.22(-6.18%)
Nov 16, 2022 3.550 3.750 3.550 3.560 111,188 +0.11(+3.19%)
Nov 15, 2022 3.300 3.450 3.260 3.450 89,325 +0.17(+5.18%)
Nov 14, 2022 3.250 3.350 3.170 3.280 63,718 +0.07(+2.18%)
Nov 11, 2022 3.490 3.490 3.180 3.210 116,997 -0.24(-6.96%)
Nov 10, 2022 3.410 3.770 3.260 3.450 93,849 +0.26(+8.15%)
Nov 09, 2022 3.960 3.960 3.140 3.190 350,903 -0.91(-22.20%)
Nov 08, 2022 4.090 4.100 4.010 4.100 9,064 +0.05(+1.23%)
Nov 07, 2022 4.030 4.060 4.000 4.050 21,970 +0.05(+1.25%)
Nov 04, 2022 4.020 4.100 4.000 4.000 10,242 -0.03(-0.74%)
Nov 03, 2022 4.040 4.070 4.000 4.030 10,776 -0.01(-0.25%)
Nov 02, 2022 4.090 4.100 4.020 4.040 10,461 -0.05(-1.22%)
Nov 01, 2022 4.000 4.090 4.000 4.090 66,994 +0.09(+2.25%)
Oct 31, 2022 4.020 4.160 4.000 4.000 21,881 -0.06(-1.48%)
Oct 28, 2022 4.040 4.100 3.950 4.060 10,788 +0.05(+1.25%)
Oct 27, 2022 3.960 4.010 3.960 4.010 8,346 +0.05(+1.26%)
Oct 26, 2022 4.000 4.010 3.800 3.960 27,842 -0.05(-1.25%)
Oct 25, 2022 3.980 4.060 3.910 4.010 34,639 +0.04(+1.01%)
Oct 24, 2022 4.000 4.020 3.930 3.970 31,147 -0.06(-1.49%)
Oct 21, 2022 4.010 4.050 3.980 4.030 10,653 +0.02(+0.50%)
Oct 20, 2022 4.000 4.010 3.900 4.010 29,023 +0.01(+0.25%)
Oct 19, 2022 4.050 4.050 3.970 4.000 8,741 -0.02(-0.50%)
Oct 18, 2022 4.000 4.100 3.960 4.020 45,586 -0.08(-1.95%)
Oct 17, 2022 4.120 4.140 4.000 4.100 16,414 +0.07(+1.74%)
Oct 14, 2022 4.060 4.100 3.980 4.030 39,773 -0.07(-1.71%)
Oct 13, 2022 4.200 4.200 4.060 4.100 9,733 -0.08(-1.91%)
Oct 12, 2022 4.020 4.180 3.930 4.180 37,532 +0.07(+1.70%)
Oct 11, 2022 4.210 4.220 4.030 4.110 16,800 -0.09(-2.14%)
Oct 07, 2022 4.200 0 -0.09(-2.10%)
Oct 06, 2022 4.310 4.350 4.230 4.290 12,921 -0.08(-1.83%)
Oct 05, 2022 4.270 4.370 4.190 4.370 26,956 +0.21(+5.05%)
Oct 04, 2022 4.020 4.220 4.020 4.160 20,293 +0.23(+5.85%)
Oct 03, 2022 3.950 4.000 3.870 3.930 20,212 +0.10(+2.61%)
Sep 30, 2022 3.990 4.010 3.810 3.830 34,966 -0.14(-3.53%)
Sep 29, 2022 4.210 4.210 3.930 3.970 18,714 -0.02(-0.63%)
Sep 28, 2022 4.090 4.150 3.900 3.995 29,275 -0.04(-0.87%)
Sep 27, 2022 4.040 4.270 3.850 4.030 29,467 -0.01(-0.25%)
Sep 26, 2022 4.380 4.380 3.920 4.040 61,413 -0.08(-1.94%)
Sep 23, 2022 4.450 4.450 4.050 4.120 72,654 -0.31(-7.00%)
Sep 22, 2022 3.960 5.290 3.950 4.430 316,019 +0.48(+12.15%)
Sep 21, 2022 3.940 3.950 3.920 3.950 5,993 +0.03(+0.77%)
Sep 20, 2022 3.990 3.990 3.920 3.920 6,293 -0.06(-1.51%)
Sep 19, 2022 4.000 4.000 3.900 3.980 12,672 +0.00(+0.00%)
Sep 16, 2022 4.000 4.000 3.900 3.980 19,999 +0.03(+0.76%)
Sep 15, 2022 3.950 4.000 3.950 3.950 11,396 +0.02(+0.51%)
Sep 14, 2022 3.990 4.000 3.900 3.930 17,474 +0.03(+0.77%)
Sep 13, 2022 3.820 3.950 3.800 3.900 21,215 -0.10(-2.50%)
Sep 12, 2022 4.160 4.160 3.910 4.000 24,045 +0.11(+2.83%)
Sep 09, 2022 3.940 4.000 3.850 3.890 36,594 -0.04(-1.02%)
Sep 08, 2022 3.930 3.960 3.850 3.930 29,096 +0.04(+1.03%)
Sep 07, 2022 3.860 3.990 3.850 3.890 18,713 +0.08(+2.10%)
Sep 06, 2022 4.030 4.060 3.810 3.810 50,487 -0.24(-5.93%)
Sep 02, 2022 4.050 0 +0.01(+0.25%)
Sep 01, 2022 4.230 4.260 4.040 4.040 37,785 -0.26(-6.05%)
Aug 31, 2022 4.400 4.430 4.300 4.300 22,412 -0.07(-1.60%)
Aug 30, 2022 4.380 4.670 4.370 4.370 13,500 +0.02(+0.46%)
Aug 29, 2022 4.410 4.460 4.350 4.350 12,626 -0.05(-1.14%)
Aug 26, 2022 4.480 4.600 4.400 4.400 21,823 -0.05(-1.12%)
Aug 25, 2022 4.530 4.545 4.440 4.450 11,126 +0.00(+0.00%)
Aug 24, 2022 4.510 4.585 4.445 4.450 22,225 -0.04(-0.89%)
Aug 23, 2022 4.540 4.620 4.410 4.490 33,416 -0.07(-1.54%)
Aug 22, 2022 4.660 4.750 4.560 4.560 20,022 -0.03(-0.65%)
Aug 19, 2022 4.450 4.830 4.400 4.590 16,801 +0.19(+4.32%)
Aug 18, 2022 4.460 4.580 4.400 4.400 49,307 -0.05(-1.12%)
Aug 17, 2022 4.700 4.940 4.450 4.450 43,146 -0.32(-6.71%)
Aug 16, 2022 4.880 5.000 4.730 4.770 26,967 -0.04(-0.83%)
Aug 15, 2022 4.740 5.040 4.690 4.810 28,368 +0.00(+0.00%)
Aug 12, 2022 5.390 5.400 4.770 4.810 105,978 -0.66(-12.07%)
Aug 11, 2022 5.450 5.670 5.440 5.470 24,073 +0.04(+0.74%)
Aug 10, 2022 5.590 5.590 5.400 5.430 42,111 -0.02(-0.37%)
Aug 09, 2022 5.410 5.650 5.360 5.450 160,342 +0.10(+1.87%)
Aug 08, 2022 5.140 5.410 5.140 5.350 47,089 +0.29(+5.73%)
Aug 05, 2022 4.930 5.200 4.930 5.060 17,261 +0.21(+4.33%)
Aug 04, 2022 4.960 5.250 4.700 4.850 95,165 +0.06(+1.25%)
Aug 03, 2022 5.320 5.320 4.740 4.790 19,034 -0.41(-7.88%)
Aug 02, 2022 5.240 5.350 5.140 5.200 24,251 +0.20(+4.00%)
Jul 29, 2022 5.000 0 +0.09(+1.83%)
Jul 28, 2022 4.800 5.000 4.650 4.910 63,059 +0.32(+6.97%)
Jul 27, 2022 4.310 4.840 4.310 4.590 98,703 +0.27(+6.25%)
Jul 26, 2022 4.090 4.420 4.090 4.320 71,955 +0.18(+4.35%)
Jul 25, 2022 3.900 4.170 3.870 4.140 20,596 +0.29(+7.53%)
Jul 22, 2022 3.710 3.850 3.700 3.850 42,267 +0.14(+3.77%)
Jul 21, 2022 3.680 3.730 3.650 3.710 15,055 +0.12(+3.34%)
Jul 20, 2022 3.670 3.670 3.550 3.590 10,813 -0.06(-1.64%)
Jul 19, 2022 3.750 3.750 3.540 3.650 31,020 +0.06(+1.67%)
Jul 18, 2022 3.650 3.650 3.520 3.590 28,279 +0.14(+4.06%)
Jul 15, 2022 3.640 3.640 3.440 3.450 7,879 -0.04(-1.15%)
Jul 14, 2022 3.650 3.650 3.470 3.490 15,731 -0.21(-5.68%)
Jul 13, 2022 3.400 3.700 3.400 3.700 81,510 +0.30(+8.82%)
Jul 12, 2022 3.780 3.830 3.270 3.400 127,080 -0.35(-9.33%)
Jul 11, 2022 3.860 3.860 3.650 3.750 26,940 +0.00(+0.00%)
Jul 08, 2022 3.760 3.920 3.750 3.750 3,995 -0.03(-0.79%)
Jul 07, 2022 3.810 3.910 3.780 3.780 3,276 +0.03(+0.80%)
Jul 06, 2022 4.030 4.030 3.750 3.750 42,654 -0.18(-4.58%)
Jul 05, 2022 3.880 3.990 3.700 3.930 43,680 +0.13(+3.42%)
Jul 04, 2022 3.620 3.850 3.620 3.800 4,243 +0.20(+5.56%)
Jun 30, 2022 3.600 0 -0.17(-4.51%)
Jun 29, 2022 4.200 4.200 3.650 3.770 89,685 -0.33(-8.05%)
Jun 28, 2022 4.200 4.270 4.100 4.100 31,137 -0.23(-5.31%)
Jun 27, 2022 4.390 4.390 4.210 4.330 77,063 -0.02(-0.46%)
Jun 24, 2022 4.170 4.370 4.170 4.350 18,779 +0.15(+3.57%)
Jun 23, 2022 4.200 4.250 4.120 4.200 15,575 -0.05(-1.18%)
Jun 22, 2022 4.450 4.500 4.050 4.250 40,208 -0.13(-2.97%)
Jun 21, 2022 4.600 4.600 4.250 4.380 12,641 -0.17(-3.74%)
Jun 20, 2022 4.210 4.640 4.210 4.550 14,318 +0.32(+7.57%)
Jun 17, 2022 4.330 4.330 4.020 4.230 22,850 +0.05(+1.20%)
Jun 16, 2022 4.420 4.420 4.160 4.180 40,676 -0.25(-5.64%)
Jun 15, 2022 4.490 4.520 4.400 4.430 9,259 +0.03(+0.68%)
Jun 14, 2022 4.650 4.650 4.390 4.400 79,765 -0.28(-5.98%)
Jun 13, 2022 4.790 4.800 4.640 4.680 36,148 -0.12(-2.50%)
Jun 10, 2022 4.810 4.810 4.580 4.800 104,309 +0.07(+1.48%)
Jun 09, 2022 4.800 4.800 4.690 4.730 23,236 -0.07(-1.46%)
Jun 08, 2022 4.990 4.990 4.790 4.800 13,668 -0.10(-2.04%)
Jun 07, 2022 4.900 4.920 4.840 4.900 7,306 -0.02(-0.41%)
Jun 06, 2022 4.820 5.050 4.820 4.920 12,168 +0.10(+2.07%)
Jun 03, 2022 4.860 4.860 4.770 4.820 7,247 +0.02(+0.42%)
Jun 02, 2022 4.920 5.000 4.800 4.800 28,251 -0.12(-2.44%)
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.