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: ESE )

0.1300 +0.0150 (+13.04%)
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 (%)
Jun 30, 2021 1.380 1.380 1.380 0 -0.08(-5.48%)
Jun 29, 2021 1.550 1.550 1.430 1.460 121,806 -0.11(-7.01%)
Jun 28, 2021 1.440 1.630 1.390 1.570 281,763 +0.17(+12.14%)
Jun 25, 2021 1.300 1.400 1.280 1.400 195,061 +0.10(+7.69%)
Jun 24, 2021 1.340 1.350 1.290 1.300 63,903 -0.04(-2.99%)
Jun 23, 2021 1.260 1.350 1.250 1.340 239,349 +0.09(+7.20%)
Jun 22, 2021 1.360 1.360 1.220 1.250 123,041 -0.06(-4.58%)
Jun 21, 2021 1.350 1.350 1.310 1.310 55,693 -0.05(-3.68%)
Jun 18, 2021 1.350 1.380 1.350 1.360 140,738 -0.01(-0.73%)
Jun 17, 2021 1.340 1.390 1.340 1.370 169,160 +0.04(+2.62%)
Jun 16, 2021 1.330 1.350 1.320 1.335 46,090 +0.01(+1.14%)
Jun 15, 2021 1.320 1.350 1.300 1.320 150,691 -0.03(-2.22%)
Jun 14, 2021 1.330 1.350 1.320 1.350 70,347 +0.00(+0.00%)
Jun 11, 2021 1.360 1.360 1.330 1.350 113,041 +0.00(+0.00%)
Jun 10, 2021 1.360 1.370 1.320 1.350 94,373 +0.00(+0.00%)
Jun 09, 2021 1.380 1.390 1.350 1.350 59,863 -0.01(-0.74%)
Jun 08, 2021 1.380 1.390 1.350 1.360 132,752 -0.03(-2.16%)
Jun 07, 2021 1.370 1.400 1.340 1.390 74,446 +0.03(+2.21%)
Jun 04, 2021 1.370 1.390 1.340 1.360 71,017 +0.00(+0.00%)
Jun 03, 2021 1.370 1.420 1.350 1.360 195,770 -0.04(-2.86%)
Jun 02, 2021 1.440 1.440 1.370 1.400 21,196 -0.02(-1.41%)
Jun 01, 2021 1.400 1.670 1.380 1.420 308,658 +0.05(+3.65%)
May 31, 2021 1.370 1.400 1.340 1.370 104,736 -0.01(-0.72%)
May 28, 2021 1.380 1.390 1.350 1.380 136,867 +0.01(+0.73%)
May 27, 2021 1.430 1.430 1.300 1.370 381,935 -0.14(-9.27%)
May 26, 2021 1.510 1.590 1.490 1.510 107,838 -0.08(-5.03%)
May 25, 2021 1.530 1.630 1.530 1.590 59,748 +0.01(+0.63%)
May 21, 2021 1.580 1.580 1.580 0 +0.00(+0.00%)
May 20, 2021 1.530 1.665 1.530 1.580 80,840 +0.08(+5.33%)
May 19, 2021 1.600 1.600 1.470 1.500 69,340 -0.09(-5.66%)
May 18, 2021 1.640 1.680 1.530 1.590 60,440 -0.04(-2.45%)
May 17, 2021 1.640 1.700 1.620 1.630 26,756 -0.01(-0.61%)
May 14, 2021 1.600 1.680 1.600 1.640 46,739 +0.09(+5.81%)
May 13, 2021 1.530 1.770 1.520 1.550 133,379 +0.07(+4.73%)
May 12, 2021 1.670 1.730 1.470 1.480 142,001 -0.20(-11.90%)
May 11, 2021 1.520 1.690 1.445 1.680 486,418 +0.03(+1.82%)
May 10, 2021 1.750 1.790 1.620 1.650 111,082 -0.14(-7.82%)
May 07, 2021 1.740 1.880 1.730 1.790 72,732 +0.10(+5.92%)
May 06, 2021 1.830 1.890 1.690 1.690 225,620 -0.23(-11.98%)
May 05, 2021 1.680 1.920 1.670 1.920 256,529 +0.23(+13.61%)
May 04, 2021 1.780 1.820 1.650 1.690 117,818 -0.12(-6.63%)
May 03, 2021 1.880 1.910 1.750 1.810 136,183 -0.05(-2.69%)
Apr 30, 2021 1.870 1.960 1.820 1.860 121,739 +0.00(+0.00%)
Apr 29, 2021 1.900 1.930 1.840 1.860 142,550 -0.07(-3.63%)
Apr 28, 2021 1.840 1.950 1.830 1.930 117,397 +0.08(+4.32%)
Apr 27, 2021 2.130 2.140 1.850 1.850 352,580 -0.32(-14.75%)
Apr 26, 2021 1.800 2.250 1.620 2.170 237,781 +0.27(+14.21%)
Apr 23, 2021 1.710 1.910 1.680 1.900 255,302 +0.30(+18.75%)
Apr 22, 2021 1.450 1.640 1.450 1.600 266,931 +0.18(+12.68%)
Apr 21, 2021 1.550 1.600 1.360 1.420 470,687 -0.18(-11.25%)
Apr 20, 2021 1.850 1.890 1.600 1.600 139,586 -0.25(-13.51%)
Apr 19, 2021 1.860 2.030 1.770 1.850 215,879 -0.13(-6.57%)
Apr 16, 2021 2.150 2.150 1.850 1.980 191,410 -0.11(-5.26%)
Apr 15, 2021 2.320 2.350 2.040 2.090 186,347 -0.19(-8.33%)
Apr 14, 2021 2.390 2.390 2.280 2.280 69,015 -0.05(-2.15%)
Apr 13, 2021 2.300 2.500 2.300 2.330 127,215 +0.03(+1.30%)
Apr 12, 2021 2.350 2.370 2.280 2.300 63,329 -0.05(-2.13%)
Apr 09, 2021 2.350 2.400 2.320 2.350 52,986 -0.02(-0.84%)
Apr 08, 2021 2.310 2.400 2.310 2.370 23,333 +0.07(+3.04%)
Apr 07, 2021 2.530 2.530 2.300 2.300 95,680 -0.10(-4.17%)
Apr 06, 2021 2.420 2.550 2.380 2.400 85,252 -0.05(-2.04%)
Apr 05, 2021 2.410 2.520 2.410 2.450 63,488 +0.07(+2.94%)
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.