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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, May 10, 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 (%)
Apr 28, 2023 0.2300 0.2300 0.2250 0.2300 114,230 -0.00(-2.13%)
Apr 27, 2023 0.2350 0.2400 0.2300 0.2350 53,500 +0.00(+0.00%)
Apr 26, 2023 0.2400 0.2400 0.2350 0.2350 46,025 -0.01(-2.08%)
Apr 25, 2023 0.2400 0.2450 0.2400 0.2400 104,616 -0.01(-2.04%)
Apr 24, 2023 0.2450 0.2450 0.2400 0.2450 35,335 -0.01(-2.00%)
Apr 21, 2023 0.2450 0.2500 0.2400 0.2500 82,096 +0.00(+0.00%)
Apr 20, 2023 0.2450 0.2500 0.2450 0.2500 34,156 +0.01(+2.04%)
Apr 19, 2023 0.2500 0.2550 0.2450 0.2450 82,752 -0.01(-3.92%)
Apr 18, 2023 0.2500 0.2650 0.2500 0.2550 81,830 +0.00(+0.00%)
Apr 17, 2023 0.2300 0.2550 0.2300 0.2550 288,491 +0.02(+8.51%)
Apr 14, 2023 0.2300 0.2400 0.2200 0.2350 59,552 +0.00(+0.00%)
Apr 13, 2023 0.2300 0.2450 0.2250 0.2350 66,292 +0.00(+0.00%)
Apr 12, 2023 0.2500 0.2500 0.2350 0.2350 113,259 -0.02(-6.00%)
Apr 11, 2023 0.2400 0.2500 0.2400 0.2500 28,900 +0.00(+0.00%)
Apr 10, 2023 0.2500 0.2500 0.2350 0.2500 67,213 +0.00(+0.00%)
Apr 06, 2023 0.2500 0 -0.02(-5.66%)
Apr 05, 2023 0.2600 0.2700 0.2600 0.2650 78,123 +0.00(+0.00%)
Apr 04, 2023 0.2700 0.2700 0.2650 0.2650 85,697 -0.01(-3.64%)
Apr 03, 2023 0.2900 0.2950 0.2700 0.2750 70,573 -0.01(-5.17%)
Mar 31, 2023 0.3000 0.3100 0.2900 0.2900 207,492 -0.02(-4.92%)
Mar 30, 2023 0.2850 0.3200 0.2800 0.3050 611,142 +0.03(+10.91%)
Mar 29, 2023 0.3500 0.3500 0.2700 0.2750 996,561 +0.02(+5.77%)
Mar 28, 2023 0.2650 0.2700 0.2550 0.2600 145,292 -0.01(-3.70%)
Mar 27, 2023 0.2800 0.2850 0.2700 0.2700 95,060 -0.02(-6.90%)
Mar 24, 2023 0.2900 0.2900 0.2850 0.2900 78,015 +0.00(+0.00%)
Mar 23, 2023 0.2800 0.2900 0.2750 0.2900 52,801 +0.01(+5.45%)
Mar 22, 2023 0.2900 0.2900 0.2750 0.2750 62,151 -0.01(-5.17%)
Mar 21, 2023 0.2950 0.2950 0.2900 0.2900 121,952 -0.01(-1.69%)
Mar 20, 2023 0.2950 0.3000 0.2900 0.2950 113,828 -0.01(-1.67%)
Mar 17, 2023 0.2900 0.3000 0.2900 0.3000 101,035 +0.01(+3.45%)
Mar 16, 2023 0.3000 0.3000 0.2900 0.2900 100,990 -0.01(-1.69%)
Mar 15, 2023 0.2900 0.3000 0.2900 0.2950 911,370 -0.01(-1.67%)
Mar 14, 2023 0.3050 0.3050 0.2900 0.3000 153,681 -0.01(-3.23%)
Mar 13, 2023 0.3000 0.3150 0.2650 0.3100 186,873 -0.01(-1.59%)
Mar 10, 2023 0.3350 0.3350 0.3000 0.3150 387,330 -0.03(-8.70%)
Mar 09, 2023 0.3450 0.3450 0.3300 0.3450 42,500 +0.00(+0.00%)
Mar 08, 2023 0.3450 0.3550 0.3400 0.3450 91,303 +0.01(+2.99%)
Mar 07, 2023 0.3600 0.3600 0.3300 0.3350 67,660 -0.01(-4.29%)
Mar 06, 2023 0.3700 0.3700 0.3500 0.3500 82,014 -0.02(-5.41%)
Mar 03, 2023 0.3850 0.3850 0.3600 0.3700 226,007 -0.02(-3.90%)
Mar 02, 2023 0.3950 0.3950 0.3800 0.3850 161,583 -0.02(-3.75%)
Mar 01, 2023 0.4300 0.4300 0.3800 0.4000 384,521 -0.02(-4.76%)
Feb 28, 2023 0.3850 0.4200 0.3850 0.4200 58,651 +0.03(+7.69%)
Feb 27, 2023 0.3800 0.3900 0.3800 0.3900 17,469 +0.01(+1.30%)
Feb 24, 2023 0.3800 0.3900 0.3800 0.3850 27,768 +0.00(+0.00%)
Feb 23, 2023 0.3850 0.3950 0.3850 0.3850 22,001 -0.01(-1.28%)
Feb 22, 2023 0.3800 0.4000 0.3800 0.3900 132,000 +0.00(+0.00%)
Feb 21, 2023 0.3800 0.4150 0.3800 0.3900 144,454 +0.00(+0.00%)
Feb 17, 2023 0.3900 0 +0.01(+2.63%)
Feb 16, 2023 0.4000 0.4000 0.3800 0.3800 85,755 -0.02(-3.80%)
Feb 15, 2023 0.4000 0.4000 0.3900 0.3950 33,335 +0.01(+2.60%)
Feb 14, 2023 0.4000 0.4000 0.3850 0.3850 25,755 +0.01(+1.32%)
Feb 13, 2023 0.3800 0.3800 0.3800 0.3800 7,337 -0.02(-5.00%)
Feb 10, 2023 0.3800 0.4000 0.3700 0.4000 15,505 +0.01(+2.56%)
Feb 09, 2023 0.3900 0.3900 0.3850 0.3900 35,550 +0.01(+2.63%)
Feb 08, 2023 0.4000 0.4000 0.3600 0.3800 102,382 -0.01(-2.56%)
Feb 07, 2023 0.3800 0.4000 0.3800 0.3900 40,319 -0.01(-1.27%)
Feb 06, 2023 0.3900 0.3950 0.3800 0.3950 43,808 +0.01(+1.28%)
Feb 03, 2023 0.4000 0.4000 0.3750 0.3900 69,000 +0.00(+0.00%)
Feb 02, 2023 0.3900 0.3900 0.3700 0.3900 152,520 +0.01(+1.30%)
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.