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, 2023 1.440 1.460 1.380 1.460 9,717 +0.02(+1.39%)
May 30, 2023 1.440 1.490 1.390 1.440 14,470 +0.03(+2.13%)
May 29, 2023 1.560 1.560 1.380 1.410 21,134 +0.04(+2.92%)
May 26, 2023 1.480 1.510 1.180 1.370 87,805 -0.16(-10.46%)
May 25, 2023 1.770 1.770 1.450 1.530 120,078 -0.21(-12.07%)
May 24, 2023 1.830 1.830 1.630 1.740 37,298 -0.06(-3.33%)
May 23, 2023 1.850 1.890 1.800 1.800 27,909 +0.00(+0.00%)
May 19, 2023 1.800 0 +0.17(+10.43%)
May 18, 2023 1.400 1.950 1.330 1.630 237,131 +0.33(+25.38%)
May 17, 2023 1.230 1.330 1.110 1.300 235,322 +0.07(+5.69%)
May 16, 2023 1.500 1.530 1.210 1.230 316,455 -0.30(-19.61%)
May 15, 2023 1.690 1.700 1.510 1.530 101,095 -0.05(-3.16%)
May 12, 2023 1.980 1.980 1.560 1.580 148,201 -0.41(-20.60%)
May 11, 2023 2.430 2.450 1.990 1.990 212,552 -0.49(-19.76%)
May 10, 2023 2.500 2.520 2.470 2.480 32,874 -0.05(-1.98%)
May 09, 2023 2.550 2.550 2.500 2.530 5,388 +0.02(+0.80%)
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%)
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.