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: SECU )

2.650 -0.080 (-2.93%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 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, 2022 3.040 3.040 3.000 3.040 7,117 +0.05(+1.67%)
Sep 29, 2022 3.050 3.050 2.990 2.990 11,093 -0.06(-1.97%)
Sep 28, 2022 2.990 3.050 2.990 3.050 16,530 +0.10(+3.39%)
Sep 27, 2022 2.960 3.040 2.950 2.950 14,897 -0.10(-3.28%)
Sep 26, 2022 3.020 3.050 3.000 3.050 9,811 +0.00(+0.00%)
Sep 23, 2022 2.950 3.050 2.880 3.050 11,751 +0.05(+1.67%)
Sep 22, 2022 3.020 3.020 3.000 3.000 3,279 -0.01(-0.33%)
Sep 21, 2022 3.080 3.080 3.000 3.010 6,123 -0.03(-0.99%)
Sep 20, 2022 3.050 3.050 2.990 3.040 9,540 -0.01(-0.33%)
Sep 19, 2022 3.050 3.050 3.040 3.050 3,105 +0.00(+0.00%)
Sep 16, 2022 3.050 3.050 3.030 3.050 5,463 +0.00(+0.00%)
Sep 15, 2022 3.000 3.050 3.000 3.050 8,370 +0.05(+1.67%)
Sep 14, 2022 3.060 3.070 3.000 3.000 18,952 -0.07(-2.28%)
Sep 13, 2022 3.100 3.110 3.070 3.070 3,870 -0.03(-0.97%)
Sep 12, 2022 3.140 3.140 3.050 3.100 15,642 +0.00(+0.00%)
Sep 09, 2022 3.020 3.100 2.990 3.100 18,076 +0.10(+3.33%)
Sep 08, 2022 3.040 3.100 2.880 3.000 10,672 -0.04(-1.32%)
Sep 07, 2022 2.880 3.040 2.850 3.040 42,856 +0.19(+6.67%)
Sep 06, 2022 2.860 2.860 2.850 2.850 15,989 +0.02(+0.71%)
Sep 02, 2022 2.830 0 -0.21(-6.91%)
Sep 01, 2022 3.070 3.070 2.950 3.040 20,114 +0.01(+0.33%)
Aug 31, 2022 2.970 3.035 2.910 3.030 8,375 +0.04(+1.34%)
Aug 30, 2022 2.920 2.990 2.900 2.990 8,200 +0.00(+0.00%)
Aug 29, 2022 2.990 3.000 2.910 2.990 10,328 -0.02(-0.66%)
Aug 26, 2022 2.880 3.010 2.880 3.010 3,405 -0.03(-0.99%)
Aug 25, 2022 2.860 3.040 2.850 3.040 1,532 -0.01(-0.33%)
Aug 24, 2022 2.820 3.050 2.820 3.050 3,500 +0.23(+8.16%)
Aug 23, 2022 2.850 3.040 2.800 2.820 4,603 -0.14(-4.73%)
Aug 22, 2022 2.950 2.970 2.840 2.960 12,050 -0.02(-0.67%)
Aug 19, 2022 2.950 3.050 2.840 2.980 9,429 -0.02(-0.67%)
Aug 18, 2022 2.930 3.000 2.930 3.000 4,748 +0.08(+2.74%)
Aug 17, 2022 2.930 3.000 2.800 2.920 8,286 -0.04(-1.35%)
Aug 16, 2022 2.800 2.960 2.800 2.960 601 -0.02(-0.67%)
Aug 15, 2022 2.940 2.980 2.940 2.980 22,942 +0.14(+4.93%)
Aug 12, 2022 2.830 2.840 2.830 2.840 14,300 +0.01(+0.35%)
Aug 11, 2022 2.670 2.830 2.670 2.830 506 -0.12(-4.07%)
Aug 10, 2022 2.640 2.960 2.630 2.950 16,341 -0.01(-0.34%)
Aug 09, 2022 2.880 2.960 2.880 2.960 9,800 +0.15(+5.34%)
Aug 08, 2022 2.790 2.900 2.790 2.810 4,003 +0.01(+0.36%)
Aug 05, 2022 2.800 2.800 2.800 2.800 1,034 -0.09(-3.11%)
Aug 04, 2022 2.640 2.890 2.630 2.890 2,187 +0.27(+10.31%)
Aug 03, 2022 2.890 3.000 2.620 2.620 11,572 -0.23(-8.07%)
Aug 02, 2022 2.660 2.850 2.650 2.850 7,625 +0.05(+1.79%)
Jul 29, 2022 2.800 0 +0.18(+6.87%)
Jul 28, 2022 2.610 2.630 2.590 2.620 10,361 -0.01(-0.38%)
Jul 27, 2022 2.640 2.640 2.600 2.630 17,500 -0.01(-0.38%)
Jul 26, 2022 2.640 2.640 2.640 2.640 1,239 +0.00(+0.00%)
Jul 25, 2022 2.640 2.640 2.640 2.640 12,411 +0.02(+0.76%)
Jul 22, 2022 2.730 2.800 2.620 2.620 22,001 -0.08(-2.96%)
Jul 21, 2022 2.630 2.700 2.620 2.700 16,321 +0.00(+0.00%)
Jul 20, 2022 2.700 2.700 2.700 2.700 104 +0.04(+1.50%)
Jul 19, 2022 2.700 2.700 2.660 2.660 12,420 -0.05(-1.85%)
Jul 18, 2022 2.610 2.710 2.610 2.710 10,538 +0.08(+3.04%)
Jul 15, 2022 2.630 2.680 2.580 2.630 6,516 +0.00(+0.00%)
Jul 14, 2022 2.630 2.630 2.630 2.630 3,900 +0.02(+0.77%)
Jul 13, 2022 2.630 2.630 2.610 2.610 34,904 -0.01(-0.38%)
Jul 12, 2022 2.600 2.620 2.600 2.620 16,820 +0.02(+0.77%)
Jul 11, 2022 2.600 2.670 2.580 2.600 41,166 +0.04(+1.56%)
Jul 07, 2022 2.560 0 -0.08(-3.03%)
Jul 06, 2022 2.650 2.680 2.580 2.640 34,510 -0.01(-0.38%)
Jul 05, 2022 2.680 2.710 2.560 2.650 27,915 -0.03(-1.12%)
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.