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 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 13, 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 (%)
Jan 31, 2024 2.670 2.710 2.640 2.690 42,861 +0.08(+3.07%)
Jan 29, 2024 2.610 50 -0.09(-3.33%)
Jan 26, 2024 2.560 2.780 2.560 2.700 7,741 +0.08(+3.05%)
Jan 25, 2024 2.770 2.770 2.610 2.620 13,350 -0.09(-3.32%)
Jan 24, 2024 2.710 2.720 2.710 2.710 1,100 -0.04(-1.45%)
Jan 23, 2024 2.750 2.750 2.750 2.750 3,600 -0.05(-1.79%)
Jan 22, 2024 2.790 2.800 2.790 2.800 13,000 +0.00(+0.00%)
Jan 19, 2024 2.800 2.800 2.750 2.800 8,600 +0.00(+0.00%)
Jan 18, 2024 2.800 2.800 2.800 2.800 10,500 +0.05(+1.82%)
Jan 17, 2024 2.790 2.790 2.750 2.750 3,715 -0.04(-1.43%)
Jan 16, 2024 2.660 2.790 2.650 2.790 6,455 +0.04(+1.45%)
Jan 15, 2024 2.660 2.750 2.660 2.750 766 +0.10(+3.77%)
Jan 12, 2024 2.530 2.670 2.530 2.650 2,996 +0.00(+0.00%)
Jan 10, 2024 2.650 0 +0.05(+1.92%)
Jan 09, 2024 2.770 2.770 2.600 2.600 7,300 +0.00(+0.00%)
Jan 08, 2024 2.790 2.800 2.480 2.600 38,223 -0.11(-4.06%)
Jan 05, 2024 2.790 2.790 2.700 2.710 514 +0.02(+0.74%)
Jan 04, 2024 2.770 2.800 2.690 2.690 12,999 -0.05(-1.82%)
Jan 03, 2024 2.800 2.800 2.740 2.740 7,028 -0.06(-2.14%)
Jan 02, 2024 2.790 2.800 2.790 2.800 3,150 +0.06(+2.19%)
Dec 29, 2023 2.740 0 +0.00(+0.00%)
Dec 28, 2023 2.700 2.740 2.700 2.740 5,500 +0.04(+1.48%)
Dec 27, 2023 2.670 2.700 2.650 2.700 22,796 +0.00(+0.00%)
Dec 22, 2023 2.700 0 -0.02(-0.74%)
Dec 21, 2023 2.700 2.750 2.700 2.720 14,550 +0.02(+0.74%)
Dec 20, 2023 2.750 2.750 2.620 2.700 21,566 -0.04(-1.46%)
Dec 19, 2023 2.670 2.740 2.670 2.740 3,400 +0.07(+2.62%)
Dec 18, 2023 2.750 2.750 2.660 2.670 5,690 -0.03(-1.11%)
Dec 15, 2023 2.690 2.750 2.690 2.700 11,002 +0.07(+2.66%)
Dec 14, 2023 2.730 2.730 2.540 2.630 1,529 +0.12(+4.78%)
Dec 13, 2023 2.780 2.780 2.430 2.510 18,700 +0.07(+2.87%)
Dec 12, 2023 2.560 2.600 2.440 2.440 11,550 -0.16(-6.15%)
Dec 11, 2023 2.660 2.660 2.550 2.600 168,973 -0.20(-7.14%)
Dec 08, 2023 2.790 2.800 2.660 2.800 11,510 +0.00(+0.00%)
Dec 07, 2023 2.800 2.800 2.790 2.800 26,702 +0.00(+0.00%)
Dec 06, 2023 2.790 2.800 2.790 2.800 8,000 +0.05(+1.82%)
Dec 05, 2023 2.750 2.750 2.750 2.750 1,800 +0.00(+0.00%)
Dec 04, 2023 2.750 2.750 2.750 2.750 500 +0.02(+0.73%)
Dec 01, 2023 2.850 2.850 2.730 2.730 11,812 -0.09(-3.19%)
Nov 30, 2023 2.670 2.930 2.670 2.820 9,746 +0.12(+4.44%)
Nov 29, 2023 2.720 2.720 2.700 2.700 11,033 +0.01(+0.37%)
Nov 28, 2023 2.540 2.800 2.540 2.690 16,000 +0.00(+0.00%)
Nov 23, 2023 2.690 15 +0.12(+4.67%)
Nov 22, 2023 2.600 2.610 2.570 2.570 400 -0.03(-1.15%)
Nov 21, 2023 2.600 2.600 2.600 2.600 1,901 +0.02(+0.78%)
Nov 20, 2023 2.580 2.580 2.580 2.580 200 -0.10(-3.73%)
Nov 17, 2023 2.580 2.680 2.580 2.680 6,411 +0.10(+3.88%)
Nov 16, 2023 2.420 2.600 2.400 2.580 294,829 +0.22(+9.32%)
Nov 15, 2023 2.320 2.410 2.320 2.360 25,218 +0.05(+2.16%)
Nov 14, 2023 2.360 2.400 2.300 2.310 5,200 -0.05(-2.12%)
Nov 13, 2023 2.370 2.370 2.360 2.360 14,418 -0.07(-2.88%)
Nov 10, 2023 2.360 2.430 2.360 2.430 4,305 +0.07(+2.97%)
Nov 09, 2023 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Nov 08, 2023 2.320 2.390 2.320 2.390 3,100 +0.09(+3.91%)
Nov 07, 2023 2.250 2.600 2.250 2.300 15,772 -0.05(-2.13%)
Nov 06, 2023 2.360 2.360 2.350 2.350 6,477 -0.01(-0.42%)
Nov 03, 2023 2.530 2.530 2.360 2.360 2,193 +0.00(+0.00%)
Nov 02, 2023 2.360 2.360 2.360 2.360 1,300 -0.09(-3.67%)
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.