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: 3:17 PM EDT, May 17, 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 (%)
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%)
Jun 15, 2023 0.1400 0.1850 0.1050 0.1400 264,552 +0.00(+0.00%)
Jun 14, 2023 0.1400 0.1500 0.1300 0.1400 99,298 -0.01(-6.67%)
Jun 13, 2023 0.1500 0.1500 0.1400 0.1500 39,500 +0.01(+3.45%)
Jun 12, 2023 0.1500 0.1500 0.1450 0.1450 21,590 -0.01(-3.33%)
Jun 09, 2023 0.1500 0.1550 0.1400 0.1500 165,721 -0.01(-6.25%)
Jun 08, 2023 0.1600 0.1600 0.1400 0.1600 44,797 +0.01(+6.67%)
Jun 07, 2023 0.1600 0.1600 0.1500 0.1500 118,727 -0.02(-9.09%)
Jun 06, 2023 0.1650 0.1650 0.1550 0.1650 129,020 +0.00(+0.00%)
Jun 05, 2023 0.1700 0.1700 0.1650 0.1650 262,500 -0.01(-2.94%)
Jun 02, 2023 0.1600 0.1800 0.1600 0.1700 93,740 +0.01(+3.03%)
Jun 01, 2023 0.1600 0.1700 0.1600 0.1650 48,732 +0.01(+3.13%)
May 31, 2023 0.1600 0.1600 0.1600 0.1600 5,245 +0.00(+0.00%)
May 30, 2023 0.1600 0.1650 0.1600 0.1600 26,984 -0.01(-5.88%)
May 29, 2023 0.1850 0.1850 0.1700 0.1700 47,370 -0.01(-8.11%)
May 26, 2023 0.1850 0.1850 0.1800 0.1850 64,851 -0.01(-2.63%)
May 25, 2023 0.1850 0.1900 0.1850 0.1900 44,737 +0.01(+5.56%)
May 24, 2023 0.1900 0.1900 0.1700 0.1800 98,000 -0.01(-2.70%)
May 23, 2023 0.1950 0.1950 0.1800 0.1850 126,385 -0.02(-11.90%)
May 19, 2023 0.2100 0 +0.02(+10.53%)
May 18, 2023 0.1900 0.1900 0.1750 0.1900 86,853 -0.01(-2.56%)
May 17, 2023 0.1950 0.2000 0.1850 0.1950 138,181 +0.00(+0.00%)
May 16, 2023 0.2050 0.2100 0.1950 0.1950 144,570 -0.01(-2.50%)
May 15, 2023 0.2200 0.2300 0.1900 0.2000 81,528 -0.01(-4.76%)
May 12, 2023 0.2200 0.2200 0.2000 0.2100 65,000 -0.01(-4.55%)
May 11, 2023 0.2000 0.2300 0.2000 0.2200 192,669 +0.02(+12.82%)
May 10, 2023 0.2250 0.2250 0.1900 0.1950 289,707 -0.02(-9.30%)
May 09, 2023 0.2200 0.2200 0.2150 0.2150 30,567 -0.01(-4.44%)
May 08, 2023 0.2300 0.2450 0.2200 0.2250 600,507 -0.01(-4.26%)
May 05, 2023 0.2450 0.2450 0.2250 0.2350 47,513 -0.01(-2.08%)
May 04, 2023 0.2350 0.2450 0.2350 0.2400 27,500 +0.01(+2.13%)
May 03, 2023 0.2200 0.2550 0.2200 0.2350 147,071 +0.01(+4.44%)
May 02, 2023 0.2300 0.2300 0.2200 0.2250 54,600 -0.01(-2.17%)
May 01, 2023 0.2400 0.2400 0.2300 0.2300 49,226 +0.00(+0.00%)
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%)
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.