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: SECU )

2.570 -0.080 (-3.02%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 22, 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 2.450 2.450 2.410 2.440 22,767 -0.01(-0.41%)
May 30, 2022 2.450 2.450 2.450 2.450 2,868 -0.02(-0.81%)
May 27, 2022 2.430 2.470 2.430 2.470 20,524 +0.00(+0.00%)
May 26, 2022 2.450 2.500 2.430 2.470 4,200 +0.02(+0.82%)
May 25, 2022 2.450 2.500 2.450 2.450 3,600 -0.05(-2.00%)
May 24, 2022 2.450 2.500 2.450 2.500 17,623 +0.00(+0.00%)
May 20, 2022 2.500 0 -0.05(-1.96%)
May 19, 2022 2.550 2.550 2.550 2.550 303 +0.00(+0.00%)
May 18, 2022 2.560 2.560 2.550 2.550 20,007 -0.01(-0.39%)
May 17, 2022 2.730 2.730 2.560 2.560 8,834 +0.01(+0.39%)
May 16, 2022 2.700 2.700 2.550 2.550 25,505 -0.05(-1.92%)
May 13, 2022 2.800 2.800 2.550 2.600 6,083 +0.00(+0.00%)
May 12, 2022 2.750 2.750 2.570 2.600 19,760 -0.10(-3.70%)
May 11, 2022 2.700 2.700 2.700 2.700 3,733 +0.07(+2.66%)
May 10, 2022 2.670 2.670 2.610 2.630 1,815 +0.08(+3.14%)
May 09, 2022 2.600 2.620 2.550 2.550 11,241 -0.14(-5.20%)
May 06, 2022 2.630 2.690 2.630 2.690 2,100 -0.01(-0.37%)
May 05, 2022 2.750 2.750 2.680 2.700 4,622 -0.02(-0.74%)
May 04, 2022 2.720 2.720 2.720 2.720 1,034 +0.10(+3.82%)
May 03, 2022 2.400 2.730 2.400 2.620 6,210 +0.21(+8.71%)
May 02, 2022 2.450 2.450 2.410 2.410 1,011 +0.05(+2.12%)
Apr 29, 2022 2.360 2.360 2.360 2.360 513 +0.03(+1.29%)
Apr 28, 2022 2.750 2.750 2.330 2.330 33,590 -0.38(-14.02%)
Apr 27, 2022 2.740 2.740 2.710 2.710 3,406 -0.05(-1.81%)
Apr 25, 2022 2.760 3 -0.04(-1.43%)
Apr 22, 2022 2.800 2.800 2.800 2.800 433 +0.00(+0.00%)
Apr 21, 2022 2.750 2.800 2.710 2.800 25,711 +0.02(+0.72%)
Apr 20, 2022 2.750 2.800 2.750 2.780 6,353 -0.02(-0.71%)
Apr 19, 2022 2.800 2.800 2.800 2.800 14,504 -0.02(-0.71%)
Apr 18, 2022 2.850 2.850 2.770 2.820 4,354 +0.02(+0.71%)
Apr 14, 2022 2.800 0 -0.04(-1.41%)
Apr 13, 2022 2.840 2.840 2.840 2.840 734 +0.04(+1.43%)
Apr 12, 2022 2.800 2.800 2.800 2.800 456 -0.09(-3.11%)
Apr 11, 2022 2.800 2.890 2.800 2.890 1,540 +0.09(+3.21%)
Apr 08, 2022 2.880 2.880 2.750 2.800 22,077 -0.01(-0.36%)
Apr 07, 2022 2.890 2.890 2.760 2.810 6,449 +0.05(+1.81%)
Apr 06, 2022 2.770 2.860 2.760 2.760 14,303 -0.10(-3.50%)
Apr 05, 2022 2.760 2.910 2.760 2.860 11,986 -0.06(-2.05%)
Apr 04, 2022 2.860 2.920 2.840 2.920 5,952 -0.02(-0.68%)
Apr 01, 2022 2.860 2.960 2.860 2.940 11,205 -0.04(-1.34%)
Mar 31, 2022 2.950 2.990 2.860 2.980 33,511 -0.02(-0.67%)
Mar 30, 2022 2.630 3.050 2.630 3.000 184,017 +0.55(+22.45%)
Mar 29, 2022 2.450 2.450 2.450 2.450 695 -0.01(-0.41%)
Mar 28, 2022 2.500 2.550 2.450 2.460 57,177 +0.02(+0.82%)
Mar 25, 2022 2.300 2.440 2.250 2.440 81,694 +0.15(+6.55%)
Mar 24, 2022 2.390 2.390 2.280 2.290 38,147 +0.00(+0.00%)
Mar 23, 2022 2.310 2.320 2.280 2.290 36,705 -0.01(-0.43%)
Mar 22, 2022 2.310 2.380 2.270 2.300 10,922 -0.01(-0.43%)
Mar 21, 2022 2.400 2.400 2.310 2.310 7,388 -0.07(-2.94%)
Mar 18, 2022 2.400 2.400 2.290 2.380 18,763 +0.01(+0.42%)
Mar 17, 2022 2.400 2.400 2.250 2.370 2,360 +0.12(+5.33%)
Mar 16, 2022 2.340 2.340 2.250 2.250 1,320 -0.09(-3.85%)
Mar 15, 2022 2.340 2.340 2.340 2.340 3,474 +0.01(+0.43%)
Mar 14, 2022 2.260 2.380 2.260 2.330 7,907 -0.05(-2.10%)
Mar 11, 2022 2.390 2.440 2.300 2.380 7,819 +0.03(+1.28%)
Mar 10, 2022 2.390 2.390 2.340 2.350 18,650 -0.04(-1.67%)
Mar 09, 2022 2.430 2.450 2.290 2.390 41,825 +0.10(+4.37%)
Mar 08, 2022 2.290 2.320 2.290 2.290 1,666 -0.05(-2.14%)
Mar 07, 2022 2.370 2.370 2.250 2.340 14,841 -0.08(-3.31%)
Mar 04, 2022 2.370 2.420 2.370 2.420 1,855 +0.08(+3.42%)
Mar 03, 2022 2.370 2.370 2.340 2.340 1,973 +0.00(+0.00%)
Mar 02, 2022 2.340 2.410 2.340 2.340 735 -0.03(-1.27%)
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.