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: 3:36 PM 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 (%)
Aug 31, 2021 0.9800 1.050 0.9800 1.010 62,632 +0.01(+1.00%)
Aug 30, 2021 1.080 1.080 0.9800 1.000 103,813 -0.03(-2.91%)
Aug 27, 2021 1.030 1.040 1.010 1.030 33,483 +0.00(+0.00%)
Aug 26, 2021 1.080 1.090 1.000 1.030 91,625 -0.04(-3.74%)
Aug 25, 2021 1.000 1.080 1.000 1.070 148,018 +0.10(+10.31%)
Aug 24, 2021 1.000 1.020 0.9700 0.9700 45,477 -0.02(-2.02%)
Aug 23, 2021 1.090 1.090 0.9800 0.9900 62,485 +0.04(+4.21%)
Aug 20, 2021 0.9700 0.9900 0.9400 0.9500 62,682 +0.02(+2.15%)
Aug 19, 2021 1.010 1.010 0.9300 0.9300 82,051 -0.08(-7.92%)
Aug 18, 2021 1.050 1.050 1.000 1.010 76,894 -0.02(-1.94%)
Aug 17, 2021 1.050 1.060 1.000 1.030 52,099 -0.04(-3.74%)
Aug 16, 2021 1.070 1.140 1.050 1.070 78,453 +0.00(+0.00%)
Aug 13, 2021 1.140 1.140 1.020 1.070 143,816 -0.04(-3.60%)
Aug 12, 2021 1.150 1.150 1.110 1.110 75,904 -0.03(-2.63%)
Aug 11, 2021 1.180 1.180 1.130 1.140 106,828 -0.04(-3.39%)
Aug 10, 2021 1.210 1.210 1.170 1.180 95,779 -0.02(-1.67%)
Aug 09, 2021 1.270 1.270 1.180 1.200 172,149 -0.07(-5.51%)
Aug 06, 2021 1.200 1.270 1.200 1.270 143,640 +0.08(+6.72%)
Aug 05, 2021 1.200 1.240 1.180 1.190 93,440 +0.01(+0.85%)
Aug 04, 2021 1.210 1.250 1.180 1.180 88,366 +0.00(+0.00%)
Aug 03, 2021 1.210 1.220 1.180 1.180 86,626 -0.05(-4.07%)
Jul 30, 2021 1.230 1.230 1.230 0 +0.01(+0.82%)
Jul 29, 2021 1.200 1.230 1.200 1.220 63,422 +0.01(+0.83%)
Jul 28, 2021 1.240 1.240 1.200 1.210 49,671 -0.02(-1.63%)
Jul 27, 2021 1.220 1.260 1.220 1.230 28,827 -0.01(-0.81%)
Jul 26, 2021 1.220 1.280 1.220 1.240 47,096 +0.04(+3.33%)
Jul 23, 2021 1.300 1.300 1.200 1.200 66,280 -0.08(-6.25%)
Jul 22, 2021 1.170 1.320 1.170 1.280 251,996 +0.10(+8.47%)
Jul 21, 2021 1.200 1.250 1.160 1.180 125,020 -0.03(-2.48%)
Jul 20, 2021 1.220 1.250 1.200 1.210 161,592 -0.04(-3.20%)
Jul 19, 2021 1.250 1.270 1.170 1.250 241,223 -0.06(-4.58%)
Jul 16, 2021 1.300 1.340 1.240 1.310 104,431 +0.05(+3.97%)
Jul 15, 2021 1.280 1.295 1.210 1.260 241,946 -0.02(-1.56%)
Jul 14, 2021 1.370 1.390 1.250 1.280 160,959 -0.09(-6.57%)
Jul 13, 2021 1.430 1.430 1.370 1.370 117,048 -0.04(-2.84%)
Jul 12, 2021 1.470 1.470 1.400 1.410 36,445 -0.06(-4.08%)
Jul 09, 2021 1.400 1.470 1.370 1.470 132,216 +0.09(+6.52%)
Jul 08, 2021 1.400 1.410 1.310 1.380 73,950 -0.05(-3.50%)
Jul 07, 2021 1.520 1.520 1.400 1.430 81,644 -0.08(-5.30%)
Jul 06, 2021 1.520 1.520 1.450 1.510 121,665 +0.05(+3.42%)
Jul 05, 2021 1.530 1.530 1.410 1.460 178,259 -0.03(-2.01%)
Jul 02, 2021 1.420 1.550 1.360 1.490 178,725 +0.11(+7.97%)
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%)
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.