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 )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 24, 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, 2022 0.4950 452 +0.02(+3.13%)
Aug 30, 2022 0.4800 0.4900 0.4800 0.4800 17,947 -0.01(-2.04%)
Aug 29, 2022 0.4900 0.4900 0.4900 0.4900 15,754 +0.00(+0.00%)
Aug 26, 2022 0.4900 0.4900 0.4900 0.4900 26,005 +0.00(+0.00%)
Aug 25, 2022 0.4900 0.4900 0.4900 0.4900 11,000 +0.01(+2.08%)
Aug 24, 2022 0.4800 0.4800 0.4800 0.4800 2,159 -0.01(-1.03%)
Aug 23, 2022 0.4900 0.4900 0.4850 0.4850 9,625 +0.01(+1.04%)
Aug 22, 2022 0.4700 0.4900 0.4700 0.4800 47,938 -0.01(-2.04%)
Aug 19, 2022 0.4900 0.4950 0.4800 0.4900 22,095 -0.01(-2.00%)
Aug 18, 2022 0.5100 0.5100 0.4900 0.5000 49,015 +0.00(+0.00%)
Aug 17, 2022 0.5200 0.5200 0.4800 0.5000 102,978 -0.01(-1.96%)
Aug 16, 2022 0.5500 0.5500 0.5100 0.5100 76,210 -0.03(-5.56%)
Aug 15, 2022 0.5500 0.5500 0.5400 0.5400 58,946 -0.02(-3.57%)
Aug 12, 2022 0.5800 0.5800 0.5600 0.5600 47,093 -0.01(-1.75%)
Aug 11, 2022 0.5400 0.6100 0.5400 0.5700 383,798 +0.03(+5.56%)
Aug 10, 2022 0.5300 0.5600 0.5200 0.5400 91,493 +0.01(+1.89%)
Aug 09, 2022 0.5300 0.5400 0.5300 0.5300 32,140 +0.00(+0.00%)
Aug 08, 2022 0.5100 0.5300 0.5100 0.5300 53,438 +0.01(+1.92%)
Aug 05, 2022 0.5100 0.5200 0.5100 0.5200 37,030 +0.01(+1.96%)
Aug 04, 2022 0.5200 0.5300 0.5100 0.5100 90,196 -0.01(-1.92%)
Aug 03, 2022 0.5100 0.5550 0.5100 0.5200 107,679 +0.00(+0.00%)
Aug 02, 2022 0.4900 0.5300 0.4850 0.5200 625,071 +0.03(+6.12%)
Jul 29, 2022 0.4900 0 +0.01(+1.03%)
Jul 28, 2022 0.4850 0.4900 0.4850 0.4850 20,905 +0.01(+2.11%)
Jul 27, 2022 0.4950 0.4950 0.4750 0.4750 45,016 -0.01(-1.04%)
Jul 25, 2022 0.4800 725 -0.01(-1.03%)
Jul 22, 2022 0.5100 0.5200 0.4850 0.4850 51,613 -0.01(-2.02%)
Jul 21, 2022 0.4950 0.4950 0.4950 0.4950 14,592 +0.00(+0.00%)
Jul 20, 2022 0.4900 0.4950 0.4850 0.4950 12,417 +0.01(+1.02%)
Jul 19, 2022 0.4800 0.4900 0.4800 0.4900 12,211 -0.01(-2.00%)
Jul 18, 2022 0.4800 0.5000 0.4800 0.5000 25,996 +0.03(+7.53%)
Jul 15, 2022 0.4700 0.4800 0.4650 0.4650 52,105 -0.00(-1.06%)
Jul 14, 2022 0.4800 0.4900 0.4650 0.4700 26,650 -0.03(-6.00%)
Jul 13, 2022 0.5400 0.5400 0.5000 0.5000 23,765 -0.04(-7.41%)
Jul 12, 2022 0.5500 0.5600 0.5300 0.5400 66,845 -0.01(-1.82%)
Jul 11, 2022 0.5500 0.6000 0.5450 0.5500 64,561 +0.01(+1.85%)
Jul 08, 2022 0.4400 0.5700 0.4400 0.5400 196,208 +0.09(+18.68%)
Jul 07, 2022 0.4800 0.4800 0.4400 0.4550 82,152 -0.01(-1.09%)
Jul 06, 2022 0.4900 0.4900 0.4600 0.4600 18,745 -0.02(-4.17%)
Jul 05, 2022 0.5300 0.5400 0.4750 0.4800 52,462 -0.03(-5.88%)
Jul 04, 2022 0.5600 0.5600 0.5100 0.5100 46,665 -0.06(-10.53%)
Jun 30, 2022 0.5700 0 -0.03(-5.00%)
Jun 29, 2022 0.6100 0.6100 0.6000 0.6000 31,853 -0.02(-3.23%)
Jun 28, 2022 0.6600 0.6600 0.6200 0.6200 23,091 -0.03(-4.62%)
Jun 27, 2022 0.6700 0.6700 0.6500 0.6500 19,858 -0.01(-1.52%)
Jun 24, 2022 0.6600 0.6600 0.6500 0.6600 6,730 +0.00(+0.00%)
Jun 23, 2022 0.6500 0.6600 0.6400 0.6600 63,121 -0.01(-1.49%)
Jun 22, 2022 0.7000 0.7000 0.6600 0.6700 24,907 -0.04(-5.63%)
Jun 21, 2022 0.7400 0.7500 0.7100 0.7100 49,214 -0.02(-2.74%)
Jun 20, 2022 0.7600 0.7600 0.7300 0.7300 19,065 -0.04(-5.19%)
Jun 17, 2022 0.7600 0.7700 0.7600 0.7700 15,926 +0.02(+2.67%)
Jun 16, 2022 0.8500 0.9000 0.7400 0.7500 174,093 -0.08(-9.64%)
Jun 15, 2022 0.6600 0.8300 0.6600 0.8300 101,876 +0.18(+27.69%)
Jun 14, 2022 0.6800 0.6800 0.6400 0.6500 18,766 -0.02(-2.99%)
Jun 13, 2022 0.6900 0.6900 0.6600 0.6700 15,780 -0.03(-4.29%)
Jun 10, 2022 0.7000 0.7000 0.7000 0.7000 1,231 +0.00(+0.00%)
Jun 09, 2022 0.7000 0.7200 0.7000 0.7000 18,442 +0.00(+0.00%)
Jun 08, 2022 0.7400 0.7400 0.7000 0.7000 49,750 -0.03(-4.11%)
Jun 07, 2022 0.6800 0.7400 0.6800 0.7300 40,465 +0.05(+7.35%)
Jun 06, 2022 0.6700 0.6900 0.6700 0.6800 43,941 +0.02(+3.03%)
Jun 03, 2022 0.6700 0.6700 0.6600 0.6600 2,938 -0.01(-1.49%)
Jun 02, 2022 0.6800 0.6800 0.6700 0.6700 7,079 -0.02(-2.90%)
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.