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 )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2021 1.360 1.370 1.290 1.340 255,801 +0.00(+0.00%)
Sep 29, 2021 1.340 1.390 1.290 1.340 215,018 +0.09(+7.20%)
Sep 28, 2021 1.400 1.420 1.240 1.250 351,817 -0.15(-10.71%)
Sep 27, 2021 1.350 1.450 1.330 1.400 667,831 +0.07(+5.26%)
Sep 24, 2021 1.300 1.360 1.170 1.330 682,761 +0.06(+4.72%)
Sep 23, 2021 1.050 1.280 1.040 1.270 519,962 +0.26(+25.74%)
Sep 22, 2021 1.030 1.080 1.000 1.010 75,408 -0.02(-1.94%)
Sep 21, 2021 0.9900 1.040 0.9900 1.030 138,700 +0.04(+4.04%)
Sep 20, 2021 1.000 1.090 0.9700 0.9900 245,117 +0.00(+0.00%)
Sep 17, 2021 1.000 1.000 0.9700 0.9900 43,380 +0.03(+3.13%)
Sep 16, 2021 1.010 1.010 0.9500 0.9600 119,466 -0.05(-4.95%)
Sep 15, 2021 1.020 1.060 0.9900 1.010 146,709 +0.00(+0.00%)
Sep 14, 2021 1.000 1.010 0.9600 1.010 106,823 +0.01(+1.00%)
Sep 13, 2021 1.030 1.040 0.9900 1.000 86,516 -0.02(-1.96%)
Sep 10, 2021 1.030 1.030 1.000 1.020 54,432 +0.01(+0.99%)
Sep 09, 2021 1.000 1.020 0.9900 1.010 64,528 +0.02(+2.02%)
Sep 08, 2021 1.030 1.050 0.9900 0.9900 81,451 -0.04(-3.88%)
Sep 07, 2021 1.010 1.060 1.010 1.030 122,085 +0.03(+3.00%)
Sep 03, 2021 1.000 1.000 1.000 0 -0.02(-1.96%)
Sep 02, 2021 1.020 1.040 1.000 1.020 62,418 +0.03(+3.03%)
Sep 01, 2021 1.010 1.030 0.9800 0.9900 53,306 -0.02(-1.98%)
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%)
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.