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: 1:30 PM 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, 2023 0.1950 0.2000 0.1950 0.2000 143,250 +0.01(+5.26%)
Aug 30, 2023 0.1750 0.2000 0.1750 0.1900 396,255 +0.02(+11.76%)
Aug 29, 2023 0.1750 0.1750 0.1700 0.1700 4,500 -0.00(-2.86%)
Aug 28, 2023 0.1800 0.1800 0.1700 0.1750 96,356 -0.01(-2.78%)
Aug 25, 2023 0.1900 0.1900 0.1800 0.1800 18,000 -0.01(-5.26%)
Aug 24, 2023 0.1800 0.1950 0.1800 0.1900 121,864 +0.02(+8.57%)
Aug 23, 2023 0.1750 0.1800 0.1750 0.1750 57,500 -0.01(-2.78%)
Aug 22, 2023 0.1800 0.1850 0.1800 0.1800 76,995 -0.01(-2.70%)
Aug 21, 2023 0.1850 0.1900 0.1850 0.1850 52,250 +0.01(+5.71%)
Aug 18, 2023 0.1800 0.1800 0.1750 0.1750 39,000 +0.00(+0.00%)
Aug 17, 2023 0.1800 0.1800 0.1750 0.1750 53,860 -0.01(-2.78%)
Aug 16, 2023 0.1800 0.1800 0.1750 0.1800 64,000 +0.00(+0.00%)
Aug 15, 2023 0.1800 0.1850 0.1800 0.1800 66,000 +0.00(+0.00%)
Aug 14, 2023 0.1800 0.1800 0.1800 0.1800 4,955 +0.01(+2.86%)
Aug 11, 2023 0.1900 0.1900 0.1750 0.1750 91,918 -0.02(-7.89%)
Aug 10, 2023 0.2150 0.2150 0.1850 0.1900 85,734 -0.01(-7.32%)
Aug 09, 2023 0.2300 0.2750 0.2050 0.2050 368,670 -0.02(-6.82%)
Aug 08, 2023 0.2250 0.2250 0.2200 0.2200 21,998 -0.01(-2.22%)
Aug 04, 2023 0.2250 0 +0.02(+7.14%)
Aug 03, 2023 0.2100 0.2150 0.2050 0.2100 81,500 +0.01(+2.44%)
Aug 02, 2023 0.2000 0.2100 0.2000 0.2050 69,100 -0.01(-2.38%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 2,508 +0.01(+2.44%)
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%)
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.