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: 3:39 PM EDT, May 23, 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 23, 2024 0.1150 0.1200 0.1050 0.1100 195,770 +0.00(+0.00%)
May 22, 2024 0.1000 0.1150 0.0950 0.1100 76,600 +0.00(+0.00%)
May 21, 2024 0.1100 0.1100 0.1050 0.1100 27,550 +0.00(+0.00%)
May 17, 2024 0.1100 0 +0.01(+10.00%)
May 16, 2024 0.1050 0.1100 0.1000 0.1000 54,828 -0.00(-4.76%)
May 15, 2024 0.1150 0.1150 0.1050 0.1050 62,500 -0.01(-12.50%)
May 14, 2024 0.1150 0.1200 0.1100 0.1200 25,850 +0.00(+4.35%)
May 13, 2024 0.1150 0.1200 0.1150 0.1150 10,500 +0.01(+4.55%)
May 10, 2024 0.1150 0.1200 0.1100 0.1100 38,000 -0.01(-8.33%)
May 09, 2024 0.1200 0.1200 0.1100 0.1200 123,050 +0.00(+0.00%)
May 08, 2024 0.1100 0.1250 0.1100 0.1200 82,100 +0.00(+0.00%)
May 07, 2024 0.1200 0.1300 0.1200 0.1200 131,835 +0.00(+4.35%)
May 06, 2024 0.1150 0.1200 0.1100 0.1150 69,019 -0.00(-4.17%)
May 03, 2024 0.1100 0.1200 0.1050 0.1200 79,600 +0.00(+4.35%)
May 02, 2024 0.1050 0.1200 0.1000 0.1150 74,424 +0.01(+9.52%)
May 01, 2024 0.1000 0.1050 0.0900 0.1050 214,200 +0.01(+10.53%)
Apr 30, 2024 0.0900 0.1000 0.0900 0.0950 174,800 +0.01(+5.56%)
Apr 29, 2024 0.0900 0.0950 0.0850 0.0900 255,100 +0.00(+5.88%)
Apr 26, 2024 0.0950 0.1000 0.0850 0.0850 121,520 -0.00(-5.56%)
Apr 25, 2024 0.1100 0.1100 0.0900 0.0900 163,759 -0.01(-14.29%)
Apr 24, 2024 0.1100 0.1100 0.1050 0.1050 104,000 -0.01(-4.55%)
Apr 23, 2024 0.1100 0.1150 0.1050 0.1100 80,200 +0.00(+0.00%)
Apr 22, 2024 0.1350 0.1350 0.1050 0.1100 221,545 -0.03(-21.43%)
Apr 19, 2024 0.1350 0.1400 0.1300 0.1400 181,752 +0.00(+0.00%)
Apr 18, 2024 0.1450 0.1450 0.1350 0.1400 119,006 +0.00(+0.00%)
Apr 17, 2024 0.1400 0.1450 0.1350 0.1400 106,078 -0.00(-3.45%)
Apr 16, 2024 0.1400 0.1450 0.1400 0.1450 100,000 +0.00(+3.57%)
Apr 15, 2024 0.1200 0.1450 0.1200 0.1400 318,688 +0.01(+7.69%)
Apr 12, 2024 0.1350 0.1400 0.1250 0.1300 282,100 -0.01(-7.14%)
Apr 11, 2024 0.1200 0.1400 0.1200 0.1400 314,226 +0.02(+16.67%)
Apr 10, 2024 0.1100 0.1200 0.1100 0.1200 220,350 +0.00(+4.35%)
Apr 09, 2024 0.1150 0.1200 0.1050 0.1150 249,772 +0.00(+0.00%)
Apr 08, 2024 0.1250 0.1300 0.1150 0.1150 77,425 -0.01(-11.54%)
Apr 05, 2024 0.1300 0.1400 0.1150 0.1300 285,650 +0.01(+4.00%)
Apr 04, 2024 0.1100 0.1300 0.1100 0.1250 362,060 +0.01(+4.17%)
Apr 03, 2024 0.1250 0.1350 0.1150 0.1200 645,670 +0.00(+0.00%)
Apr 02, 2024 0.1050 0.1200 0.1000 0.1200 588,850 +0.01(+14.29%)
Apr 01, 2024 0.0800 0.1150 0.0800 0.1050 1,631,125 +0.04(+61.54%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0700 0.0700 0.0650 0.0650 27,946 -0.01(-7.14%)
Mar 26, 2024 0.0650 0.0700 0.0650 0.0700 46,205 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 109,250 +0.00(+0.00%)
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 1,075 +0.01(+7.69%)
Mar 21, 2024 0.0700 0.0700 0.0650 0.0650 23,020 -0.01(-7.14%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 124,570 -0.00(-6.67%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 93,000 +0.00(+7.14%)
Mar 18, 2024 0.0650 0.0700 0.0650 0.0700 8,690 +0.01(+7.69%)
Mar 15, 2024 0.0750 0.0750 0.0650 0.0650 57,000 -0.01(-7.14%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0700 31,100 +0.01(+7.69%)
Mar 13, 2024 0.0700 0.0750 0.0650 0.0650 40,880 -0.01(-7.14%)
Mar 12, 2024 0.0650 0.0700 0.0650 0.0700 86,076 +0.01(+7.69%)
Mar 11, 2024 0.0650 0.0650 0.0600 0.0650 47,690 -0.01(-7.14%)
Mar 08, 2024 0.0650 0.0700 0.0650 0.0700 32,240 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0650 0.0700 14,555 +0.01(+7.69%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0650 4,675 +0.01(+8.33%)
Mar 05, 2024 0.0650 0.0700 0.0600 0.0600 133,000 -0.01(-7.69%)
Mar 04, 2024 0.0650 0.0650 0.0650 0.0650 52,950 -0.01(-7.14%)
Mar 01, 2024 0.0600 0.0700 0.0600 0.0700 86,550 +0.01(+16.67%)
Feb 29, 2024 0.0650 0.0650 0.0600 0.0600 154,133 -0.01(-7.69%)
Feb 28, 2024 0.0600 0.0700 0.0600 0.0650 61,757 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0650 0.0650 0.0650 19,100 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0650 0.0650 53,000 -0.01(-7.14%)
Feb 23, 2024 0.0750 0.0750 0.0700 0.0700 28,750 -0.00(-6.67%)
Feb 22, 2024 0.0800 0.0800 0.0750 0.0750 106,900 +0.00(+0.00%)
Feb 21, 2024 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 20, 2024 0.0800 0.0850 0.0700 0.0800 128,891 +0.01(+6.67%)
Feb 16, 2024 0.0750 0 -0.01(-6.25%)
Feb 15, 2024 0.0750 0.0800 0.0750 0.0800 326,500 -0.01(-5.88%)
Feb 14, 2024 0.0800 0.0850 0.0750 0.0850 317,532 +0.00(+0.00%)
Feb 13, 2024 0.0850 0.0850 0.0800 0.0850 56,543 +0.00(+0.00%)
Feb 12, 2024 0.0850 0.0850 0.0850 0.0850 32,201 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.0950 0.0800 0.0850 105,010 -0.00(-5.56%)
Feb 07, 2024 0.0900 0.0900 0.0850 0.0900 164,858 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 1,604 -0.01(-5.26%)
Feb 05, 2024 0.0950 0.0950 0.0950 0.0950 8,001 +0.00(+0.00%)
Feb 02, 2024 0.1050 0.1050 0.0950 0.0950 74,234 -0.01(-5.00%)
Feb 01, 2024 0.1000 0.1000 0.0900 0.1000 386,000 +0.00(+0.00%)
Jan 31, 2024 0.0950 0.1000 0.0850 0.1000 76,179 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.1000 0.0900 0.1000 61,212 +0.01(+5.26%)
Jan 29, 2024 0.1100 0.1100 0.0850 0.0950 124,990 -0.01(-9.52%)
Jan 26, 2024 0.0800 0.1050 0.0750 0.1050 193,000 +0.02(+31.25%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0800 174,600 -0.01(-11.11%)
Jan 24, 2024 0.1000 0.1000 0.0900 0.0900 248,200 -0.01(-10.00%)
Jan 23, 2024 0.1000 0.1050 0.1000 0.1000 107,100 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1200 0.1000 0.1000 190,657 -0.02(-16.67%)
Jan 19, 2024 0.1250 0.1250 0.1200 0.1200 123,115 -0.01(-4.00%)
Jan 18, 2024 0.1100 0.1300 0.1050 0.1250 313,841 +0.02(+25.00%)
Jan 17, 2024 0.0950 0.1000 0.0950 0.1000 142,550 +0.01(+5.26%)
Jan 16, 2024 0.1200 0.1200 0.0950 0.0950 249,788 -0.02(-17.39%)
Jan 15, 2024 0.1250 0.1250 0.1150 0.1150 127,220 -0.00(-4.17%)
Jan 12, 2024 0.1250 0.1250 0.1200 0.1200 71,680 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1300 0.1200 0.1200 587,610 +0.01(+9.09%)
Jan 10, 2024 0.0750 0.1250 0.0750 0.1100 876,749 +0.04(+46.67%)
Jan 09, 2024 0.0650 0.0750 0.0650 0.0750 149,530 +0.00(+7.14%)
Jan 08, 2024 0.0650 0.0750 0.0650 0.0700 65,804 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 28,068 -0.00(-6.67%)
Jan 04, 2024 0.0800 0.0800 0.0700 0.0750 265,033 -0.01(-6.25%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 226,200 -0.01(-5.88%)
Jan 02, 2024 0.0750 0.0950 0.0750 0.0850 113,206 +0.01(+13.33%)
Dec 29, 2023 0.0750 0 -0.01(-6.25%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 47,932 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 86,631 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Dec 19, 2023 0.0850 0.0850 0.0750 0.0750 45,000 -0.01(-11.76%)
Dec 18, 2023 0.0800 0.0850 0.0800 0.0850 101,580 +0.01(+6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 31,356 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 72,862 +0.00(+0.00%)
Dec 13, 2023 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 12, 2023 0.0850 0.0850 0.0800 0.0800 41,150 +0.01(+6.67%)
Dec 11, 2023 0.0800 0.0800 0.0750 0.0750 101,290 -0.01(-11.76%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 37,100 -0.00(-5.56%)
Dec 07, 2023 0.0750 0.0950 0.0750 0.0900 108,570 +0.02(+28.57%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 42,250 +0.00(+0.00%)
Dec 04, 2023 0.0750 0.0900 0.0750 0.0750 163,540 -0.02(-21.05%)
Dec 01, 2023 0.0900 0.0950 0.0900 0.0950 30,017 +0.01(+11.76%)
Nov 30, 2023 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Nov 29, 2023 0.0900 0.0900 0.0850 0.0900 25,100 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 33,970 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0950 0.0950 0.0950 10,269 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.1000 0.0750 0.0950 142,301 +0.02(+26.67%)
Nov 23, 2023 0.0650 0.0750 0.0650 0.0750 132,500 +0.01(+25.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 59,500 +0.00(+0.00%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0650 0.0600 0.0600 74,847 -0.01(-7.69%)
Nov 17, 2023 0.0650 0.0650 0.0650 0.0650 35,100 -0.01(-7.14%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0700 28,666 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Nov 13, 2023 0.0800 0.0800 0.0750 0.0750 70,717 -0.01(-11.76%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 13,360 -0.00(-5.56%)
Nov 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0950 31,480 +0.01(+5.56%)
Nov 07, 2023 0.0750 0.0900 0.0750 0.0900 62,979 +0.01(+20.00%)
Nov 06, 2023 0.0800 0.0800 0.0700 0.0750 115,034 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0850 174,389 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 56,565 -0.00(-5.56%)
Nov 01, 2023 0.1000 0.1000 0.0900 0.0900 89,578 -0.01(-10.00%)
Oct 31, 2023 0.1000 0.1050 0.1000 0.1000 16,400 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.0950 0.1000 86,900 -0.01(-9.09%)
Oct 27, 2023 0.1050 0.1150 0.1000 0.1100 136,773 +0.01(+10.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 59,100 -0.00(-4.76%)
Oct 25, 2023 0.1000 0.1100 0.1000 0.1050 49,542 +0.00(+5.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1000 177,573 -0.01(-9.09%)
Oct 23, 2023 0.1100 0.1150 0.1000 0.1100 285,500 -0.01(-4.35%)
Oct 20, 2023 0.1250 0.1250 0.1150 0.1150 34,500 -0.00(-4.17%)
Oct 19, 2023 0.1250 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Oct 18, 2023 0.1300 0.1300 0.1200 0.1200 155,100 -0.01(-7.69%)
Oct 17, 2023 0.1450 0.1450 0.1300 0.1300 59,800 -0.02(-13.33%)
Oct 16, 2023 0.1300 0.1500 0.1300 0.1500 188,600 +0.02(+20.00%)
Oct 13, 2023 0.1350 0.1400 0.1250 0.1250 100,342 -0.01(-7.41%)
Oct 12, 2023 0.1350 0.1450 0.1350 0.1350 26,250 -0.01(-3.57%)
Oct 11, 2023 0.1450 0.1450 0.1400 0.1400 27,100 +0.00(+0.00%)
Oct 10, 2023 0.1500 0.1500 0.1400 0.1400 10,551 -0.01(-9.68%)
Oct 06, 2023 0.1550 0 +0.00(+0.00%)
Oct 05, 2023 0.1450 0.1550 0.1450 0.1550 52,102 +0.01(+3.33%)
Oct 04, 2023 0.1400 0.1550 0.1400 0.1500 54,900 +0.02(+15.38%)
Oct 03, 2023 0.1250 0.1300 0.1250 0.1300 44,825 +0.00(+0.00%)
Oct 02, 2023 0.1250 0.1350 0.1250 0.1300 22,773 -0.01(-7.14%)
Sep 29, 2023 0.1350 0.1400 0.1200 0.1400 71,275 +0.01(+3.70%)
Sep 28, 2023 0.1400 0.1400 0.1300 0.1350 40,005 -0.01(-3.57%)
Sep 27, 2023 0.1400 0.1500 0.1400 0.1400 40,590 +0.00(+0.00%)
Sep 26, 2023 0.1500 0.1500 0.1400 0.1400 27,650 -0.01(-6.67%)
Sep 25, 2023 0.1600 0.1500 0.1500 0.1500 12,550 +0.01(+3.45%)
Sep 22, 2023 0.1500 0.1500 0.1450 0.1450 48,111 +0.00(+0.00%)
Sep 21, 2023 0.1500 0.1500 0.1400 0.1450 116,300 -0.01(-3.33%)
Sep 20, 2023 0.1600 0.1650 0.1500 0.1500 47,550 -0.01(-6.25%)
Sep 19, 2023 0.1650 0.1700 0.1600 0.1600 51,220 -0.01(-3.03%)
Sep 18, 2023 0.1750 0.1750 0.1650 0.1650 32,475 -0.01(-5.71%)
Sep 15, 2023 0.1750 0.1850 0.1700 0.1750 43,000 -0.01(-5.41%)
Sep 14, 2023 0.1800 0.1850 0.1700 0.1850 50,475 +0.01(+2.78%)
Sep 13, 2023 0.1850 0.1850 0.1800 0.1800 45,340 -0.01(-2.70%)
Sep 12, 2023 0.1850 0.1850 0.1850 0.1850 5,618 +0.00(+0.00%)
Sep 11, 2023 0.2050 0.2100 0.1850 0.1850 133,450 -0.02(-9.76%)
Sep 08, 2023 0.2100 0.2100 0.2000 0.2050 96,820 -0.01(-4.65%)
Sep 07, 2023 0.2200 0.2200 0.2100 0.2150 196,100 +0.00(+0.00%)
Sep 06, 2023 0.2250 0.2300 0.2150 0.2150 69,240 -0.01(-2.27%)
Sep 05, 2023 0.2100 0.2200 0.2000 0.2200 130,005 +0.02(+10.00%)
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.