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 )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Jul 31, 2023 0.1950 0.2200 0.1950 0.2050 163,054 -0.01(-2.38%)
Jul 28, 2023 0.2100 0.2100 0.2100 0.2100 2,100 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.2200 0.1850 0.2100 72,133 +0.02(+10.53%)
Jul 26, 2023 0.1750 0.1900 0.1700 0.1900 45,750 +0.02(+11.76%)
Jul 25, 2023 0.1650 0.1750 0.1650 0.1700 53,600 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1700 37,720 +0.01(+6.25%)
Jul 21, 2023 0.1650 0.1700 0.1550 0.1600 96,000 -0.02(-11.11%)
Jul 20, 2023 0.1450 0.1800 0.1400 0.1800 61,540 +0.04(+33.33%)
Jul 19, 2023 0.1300 0.1350 0.1300 0.1350 16,829 +0.00(+0.00%)
Jul 18, 2023 0.1400 0.1400 0.1350 0.1350 48,421 -0.01(-3.57%)
Jul 17, 2023 0.1300 0.1400 0.1250 0.1400 49,271 +0.01(+3.70%)
Jul 14, 2023 0.1300 0.1350 0.1250 0.1350 67,349 +0.01(+8.00%)
Jul 13, 2023 0.1450 0.1450 0.1200 0.1250 223,524 -0.02(-13.79%)
Jul 12, 2023 0.1400 0.1450 0.1400 0.1450 20,677 +0.00(+3.57%)
Jul 11, 2023 0.1450 0.1450 0.1400 0.1400 43,267 -0.00(-3.45%)
Jul 10, 2023 0.1500 0.1550 0.1450 0.1450 50,620 -0.01(-3.33%)
Jul 07, 2023 0.1500 0.1500 0.1500 0.1500 77,550 +0.01(+3.45%)
Jul 06, 2023 0.1600 0.1600 0.1400 0.1450 54,728 -0.02(-9.38%)
Jul 05, 2023 0.1550 0.1600 0.1500 0.1600 14,224 +0.01(+6.67%)
Jul 04, 2023 0.1400 0.1500 0.1350 0.1500 49,290 +0.01(+7.14%)
Jun 30, 2023 0.1400 0 -0.03(-17.65%)
Jun 29, 2023 0.1300 0.1700 0.1250 0.1700 214,866 +0.04(+30.77%)
Jun 28, 2023 0.1000 0.1350 0.0950 0.1300 369,425 +0.03(+23.81%)
Jun 27, 2023 0.1200 0.1200 0.1050 0.1050 133,850 -0.02(-16.00%)
Jun 26, 2023 0.1350 0.1350 0.1200 0.1250 102,515 -0.02(-10.71%)
Jun 23, 2023 0.1450 0.1450 0.1400 0.1400 86,500 -0.01(-6.67%)
Jun 22, 2023 0.1500 0.1500 0.1450 0.1500 36,300 +0.00(+0.00%)
Jun 21, 2023 0.1550 0.1600 0.1500 0.1500 48,500 -0.01(-3.23%)
Jun 20, 2023 0.1550 0.1600 0.1550 0.1550 9,200 -0.01(-3.13%)
Jun 19, 2023 0.1500 0.1650 0.1500 0.1600 23,086 +0.01(+6.67%)
Jun 16, 2023 0.1400 0.1700 0.1400 0.1500 63,700 +0.01(+7.14%)
Jun 15, 2023 0.1400 0.1850 0.1050 0.1400 264,552 +0.00(+0.00%)
Jun 14, 2023 0.1400 0.1500 0.1300 0.1400 99,298 -0.01(-6.67%)
Jun 13, 2023 0.1500 0.1500 0.1400 0.1500 39,500 +0.01(+3.45%)
Jun 12, 2023 0.1500 0.1500 0.1450 0.1450 21,590 -0.01(-3.33%)
Jun 09, 2023 0.1500 0.1550 0.1400 0.1500 165,721 -0.01(-6.25%)
Jun 08, 2023 0.1600 0.1600 0.1400 0.1600 44,797 +0.01(+6.67%)
Jun 07, 2023 0.1600 0.1600 0.1500 0.1500 118,727 -0.02(-9.09%)
Jun 06, 2023 0.1650 0.1650 0.1550 0.1650 129,020 +0.00(+0.00%)
Jun 05, 2023 0.1700 0.1700 0.1650 0.1650 262,500 -0.01(-2.94%)
Jun 02, 2023 0.1600 0.1800 0.1600 0.1700 93,740 +0.01(+3.03%)
Jun 01, 2023 0.1600 0.1700 0.1600 0.1650 48,732 +0.01(+3.13%)
May 31, 2023 0.1600 0.1600 0.1600 0.1600 5,245 +0.00(+0.00%)
May 30, 2023 0.1600 0.1650 0.1600 0.1600 26,984 -0.01(-5.88%)
May 29, 2023 0.1850 0.1850 0.1700 0.1700 47,370 -0.01(-8.11%)
May 26, 2023 0.1850 0.1850 0.1800 0.1850 64,851 -0.01(-2.63%)
May 25, 2023 0.1850 0.1900 0.1850 0.1900 44,737 +0.01(+5.56%)
May 24, 2023 0.1900 0.1900 0.1700 0.1800 98,000 -0.01(-2.70%)
May 23, 2023 0.1950 0.1950 0.1800 0.1850 126,385 -0.02(-11.90%)
May 19, 2023 0.2100 0 +0.02(+10.53%)
May 18, 2023 0.1900 0.1900 0.1750 0.1900 86,853 -0.01(-2.56%)
May 17, 2023 0.1950 0.2000 0.1850 0.1950 138,181 +0.00(+0.00%)
May 16, 2023 0.2050 0.2100 0.1950 0.1950 144,570 -0.01(-2.50%)
May 15, 2023 0.2200 0.2300 0.1900 0.2000 81,528 -0.01(-4.76%)
May 12, 2023 0.2200 0.2200 0.2000 0.2100 65,000 -0.01(-4.55%)
May 11, 2023 0.2000 0.2300 0.2000 0.2200 192,669 +0.02(+12.82%)
May 10, 2023 0.2250 0.2250 0.1900 0.1950 289,707 -0.02(-9.30%)
May 09, 2023 0.2200 0.2200 0.2150 0.2150 30,567 -0.01(-4.44%)
May 08, 2023 0.2300 0.2450 0.2200 0.2250 600,507 -0.01(-4.26%)
May 05, 2023 0.2450 0.2450 0.2250 0.2350 47,513 -0.01(-2.08%)
May 04, 2023 0.2350 0.2450 0.2350 0.2400 27,500 +0.01(+2.13%)
May 03, 2023 0.2200 0.2550 0.2200 0.2350 147,071 +0.01(+4.44%)
May 02, 2023 0.2300 0.2300 0.2200 0.2250 54,600 -0.01(-2.17%)
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.