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 (%)
Jan 31, 2024 0.0950 0.1000 0.0850 0.1000 76,179 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.1000 0.0900 0.1000 61,212 +0.01(+5.26%)
Jan 29, 2024 0.1100 0.1100 0.0850 0.0950 124,990 -0.01(-9.52%)
Jan 26, 2024 0.0800 0.1050 0.0750 0.1050 193,000 +0.02(+31.25%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0800 174,600 -0.01(-11.11%)
Jan 24, 2024 0.1000 0.1000 0.0900 0.0900 248,200 -0.01(-10.00%)
Jan 23, 2024 0.1000 0.1050 0.1000 0.1000 107,100 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1200 0.1000 0.1000 190,657 -0.02(-16.67%)
Jan 19, 2024 0.1250 0.1250 0.1200 0.1200 123,115 -0.01(-4.00%)
Jan 18, 2024 0.1100 0.1300 0.1050 0.1250 313,841 +0.02(+25.00%)
Jan 17, 2024 0.0950 0.1000 0.0950 0.1000 142,550 +0.01(+5.26%)
Jan 16, 2024 0.1200 0.1200 0.0950 0.0950 249,788 -0.02(-17.39%)
Jan 15, 2024 0.1250 0.1250 0.1150 0.1150 127,220 -0.00(-4.17%)
Jan 12, 2024 0.1250 0.1250 0.1200 0.1200 71,680 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1300 0.1200 0.1200 587,610 +0.01(+9.09%)
Jan 10, 2024 0.0750 0.1250 0.0750 0.1100 876,749 +0.04(+46.67%)
Jan 09, 2024 0.0650 0.0750 0.0650 0.0750 149,530 +0.00(+7.14%)
Jan 08, 2024 0.0650 0.0750 0.0650 0.0700 65,804 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 28,068 -0.00(-6.67%)
Jan 04, 2024 0.0800 0.0800 0.0700 0.0750 265,033 -0.01(-6.25%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 226,200 -0.01(-5.88%)
Jan 02, 2024 0.0750 0.0950 0.0750 0.0850 113,206 +0.01(+13.33%)
Dec 29, 2023 0.0750 0 -0.01(-6.25%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 47,932 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 86,631 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Dec 19, 2023 0.0850 0.0850 0.0750 0.0750 45,000 -0.01(-11.76%)
Dec 18, 2023 0.0800 0.0850 0.0800 0.0850 101,580 +0.01(+6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 31,356 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 72,862 +0.00(+0.00%)
Dec 13, 2023 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 12, 2023 0.0850 0.0850 0.0800 0.0800 41,150 +0.01(+6.67%)
Dec 11, 2023 0.0800 0.0800 0.0750 0.0750 101,290 -0.01(-11.76%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 37,100 -0.00(-5.56%)
Dec 07, 2023 0.0750 0.0950 0.0750 0.0900 108,570 +0.02(+28.57%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 42,250 +0.00(+0.00%)
Dec 04, 2023 0.0750 0.0900 0.0750 0.0750 163,540 -0.02(-21.05%)
Dec 01, 2023 0.0900 0.0950 0.0900 0.0950 30,017 +0.01(+11.76%)
Nov 30, 2023 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Nov 29, 2023 0.0900 0.0900 0.0850 0.0900 25,100 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 33,970 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0950 0.0950 0.0950 10,269 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.1000 0.0750 0.0950 142,301 +0.02(+26.67%)
Nov 23, 2023 0.0650 0.0750 0.0650 0.0750 132,500 +0.01(+25.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 59,500 +0.00(+0.00%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0650 0.0600 0.0600 74,847 -0.01(-7.69%)
Nov 17, 2023 0.0650 0.0650 0.0650 0.0650 35,100 -0.01(-7.14%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0700 28,666 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Nov 13, 2023 0.0800 0.0800 0.0750 0.0750 70,717 -0.01(-11.76%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 13,360 -0.00(-5.56%)
Nov 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0950 31,480 +0.01(+5.56%)
Nov 07, 2023 0.0750 0.0900 0.0750 0.0900 62,979 +0.01(+20.00%)
Nov 06, 2023 0.0800 0.0800 0.0700 0.0750 115,034 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0850 174,389 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 56,565 -0.00(-5.56%)
Nov 01, 2023 0.1000 0.1000 0.0900 0.0900 89,578 -0.01(-10.00%)
Oct 31, 2023 0.1000 0.1050 0.1000 0.1000 16,400 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.0950 0.1000 86,900 -0.01(-9.09%)
Oct 27, 2023 0.1050 0.1150 0.1000 0.1100 136,773 +0.01(+10.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 59,100 -0.00(-4.76%)
Oct 25, 2023 0.1000 0.1100 0.1000 0.1050 49,542 +0.00(+5.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1000 177,573 -0.01(-9.09%)
Oct 23, 2023 0.1100 0.1150 0.1000 0.1100 285,500 -0.01(-4.35%)
Oct 20, 2023 0.1250 0.1250 0.1150 0.1150 34,500 -0.00(-4.17%)
Oct 19, 2023 0.1250 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Oct 18, 2023 0.1300 0.1300 0.1200 0.1200 155,100 -0.01(-7.69%)
Oct 17, 2023 0.1450 0.1450 0.1300 0.1300 59,800 -0.02(-13.33%)
Oct 16, 2023 0.1300 0.1500 0.1300 0.1500 188,600 +0.02(+20.00%)
Oct 13, 2023 0.1350 0.1400 0.1250 0.1250 100,342 -0.01(-7.41%)
Oct 12, 2023 0.1350 0.1450 0.1350 0.1350 26,250 -0.01(-3.57%)
Oct 11, 2023 0.1450 0.1450 0.1400 0.1400 27,100 +0.00(+0.00%)
Oct 10, 2023 0.1500 0.1500 0.1400 0.1400 10,551 -0.01(-9.68%)
Oct 06, 2023 0.1550 0 +0.00(+0.00%)
Oct 05, 2023 0.1450 0.1550 0.1450 0.1550 52,102 +0.01(+3.33%)
Oct 04, 2023 0.1400 0.1550 0.1400 0.1500 54,900 +0.02(+15.38%)
Oct 03, 2023 0.1250 0.1300 0.1250 0.1300 44,825 +0.00(+0.00%)
Oct 02, 2023 0.1250 0.1350 0.1250 0.1300 22,773 -0.01(-7.14%)
Sep 29, 2023 0.1350 0.1400 0.1200 0.1400 71,275 +0.01(+3.70%)
Sep 28, 2023 0.1400 0.1400 0.1300 0.1350 40,005 -0.01(-3.57%)
Sep 27, 2023 0.1400 0.1500 0.1400 0.1400 40,590 +0.00(+0.00%)
Sep 26, 2023 0.1500 0.1500 0.1400 0.1400 27,650 -0.01(-6.67%)
Sep 25, 2023 0.1600 0.1500 0.1500 0.1500 12,550 +0.01(+3.45%)
Sep 22, 2023 0.1500 0.1500 0.1450 0.1450 48,111 +0.00(+0.00%)
Sep 21, 2023 0.1500 0.1500 0.1400 0.1450 116,300 -0.01(-3.33%)
Sep 20, 2023 0.1600 0.1650 0.1500 0.1500 47,550 -0.01(-6.25%)
Sep 19, 2023 0.1650 0.1700 0.1600 0.1600 51,220 -0.01(-3.03%)
Sep 18, 2023 0.1750 0.1750 0.1650 0.1650 32,475 -0.01(-5.71%)
Sep 15, 2023 0.1750 0.1850 0.1700 0.1750 43,000 -0.01(-5.41%)
Sep 14, 2023 0.1800 0.1850 0.1700 0.1850 50,475 +0.01(+2.78%)
Sep 13, 2023 0.1850 0.1850 0.1800 0.1800 45,340 -0.01(-2.70%)
Sep 12, 2023 0.1850 0.1850 0.1850 0.1850 5,618 +0.00(+0.00%)
Sep 11, 2023 0.2050 0.2100 0.1850 0.1850 133,450 -0.02(-9.76%)
Sep 08, 2023 0.2100 0.2100 0.2000 0.2050 96,820 -0.01(-4.65%)
Sep 07, 2023 0.2200 0.2200 0.2100 0.2150 196,100 +0.00(+0.00%)
Sep 06, 2023 0.2250 0.2300 0.2150 0.2150 69,240 -0.01(-2.27%)
Sep 05, 2023 0.2100 0.2200 0.2000 0.2200 130,005 +0.02(+10.00%)
Sep 01, 2023 0.2000 0 +0.00(+0.00%)
Aug 31, 2023 0.1950 0.2000 0.1950 0.2000 143,250 +0.01(+5.26%)
Aug 30, 2023 0.1750 0.2000 0.1750 0.1900 396,255 +0.02(+11.76%)
Aug 29, 2023 0.1750 0.1750 0.1700 0.1700 4,500 -0.00(-2.86%)
Aug 28, 2023 0.1800 0.1800 0.1700 0.1750 96,356 -0.01(-2.78%)
Aug 25, 2023 0.1900 0.1900 0.1800 0.1800 18,000 -0.01(-5.26%)
Aug 24, 2023 0.1800 0.1950 0.1800 0.1900 121,864 +0.02(+8.57%)
Aug 23, 2023 0.1750 0.1800 0.1750 0.1750 57,500 -0.01(-2.78%)
Aug 22, 2023 0.1800 0.1850 0.1800 0.1800 76,995 -0.01(-2.70%)
Aug 21, 2023 0.1850 0.1900 0.1850 0.1850 52,250 +0.01(+5.71%)
Aug 18, 2023 0.1800 0.1800 0.1750 0.1750 39,000 +0.00(+0.00%)
Aug 17, 2023 0.1800 0.1800 0.1750 0.1750 53,860 -0.01(-2.78%)
Aug 16, 2023 0.1800 0.1800 0.1750 0.1800 64,000 +0.00(+0.00%)
Aug 15, 2023 0.1800 0.1850 0.1800 0.1800 66,000 +0.00(+0.00%)
Aug 14, 2023 0.1800 0.1800 0.1800 0.1800 4,955 +0.01(+2.86%)
Aug 11, 2023 0.1900 0.1900 0.1750 0.1750 91,918 -0.02(-7.89%)
Aug 10, 2023 0.2150 0.2150 0.1850 0.1900 85,734 -0.01(-7.32%)
Aug 09, 2023 0.2300 0.2750 0.2050 0.2050 368,670 -0.02(-6.82%)
Aug 08, 2023 0.2250 0.2250 0.2200 0.2200 21,998 -0.01(-2.22%)
Aug 04, 2023 0.2250 0 +0.02(+7.14%)
Aug 03, 2023 0.2100 0.2150 0.2050 0.2100 81,500 +0.01(+2.44%)
Aug 02, 2023 0.2000 0.2100 0.2000 0.2050 69,100 -0.01(-2.38%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 2,508 +0.01(+2.44%)
Jul 31, 2023 0.1950 0.2200 0.1950 0.2050 163,054 -0.01(-2.38%)
Jul 28, 2023 0.2100 0.2100 0.2100 0.2100 2,100 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.2200 0.1850 0.2100 72,133 +0.02(+10.53%)
Jul 26, 2023 0.1750 0.1900 0.1700 0.1900 45,750 +0.02(+11.76%)
Jul 25, 2023 0.1650 0.1750 0.1650 0.1700 53,600 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1700 37,720 +0.01(+6.25%)
Jul 21, 2023 0.1650 0.1700 0.1550 0.1600 96,000 -0.02(-11.11%)
Jul 20, 2023 0.1450 0.1800 0.1400 0.1800 61,540 +0.04(+33.33%)
Jul 19, 2023 0.1300 0.1350 0.1300 0.1350 16,829 +0.00(+0.00%)
Jul 18, 2023 0.1400 0.1400 0.1350 0.1350 48,421 -0.01(-3.57%)
Jul 17, 2023 0.1300 0.1400 0.1250 0.1400 49,271 +0.01(+3.70%)
Jul 14, 2023 0.1300 0.1350 0.1250 0.1350 67,349 +0.01(+8.00%)
Jul 13, 2023 0.1450 0.1450 0.1200 0.1250 223,524 -0.02(-13.79%)
Jul 12, 2023 0.1400 0.1450 0.1400 0.1450 20,677 +0.00(+3.57%)
Jul 11, 2023 0.1450 0.1450 0.1400 0.1400 43,267 -0.00(-3.45%)
Jul 10, 2023 0.1500 0.1550 0.1450 0.1450 50,620 -0.01(-3.33%)
Jul 07, 2023 0.1500 0.1500 0.1500 0.1500 77,550 +0.01(+3.45%)
Jul 06, 2023 0.1600 0.1600 0.1400 0.1450 54,728 -0.02(-9.38%)
Jul 05, 2023 0.1550 0.1600 0.1500 0.1600 14,224 +0.01(+6.67%)
Jul 04, 2023 0.1400 0.1500 0.1350 0.1500 49,290 +0.01(+7.14%)
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%)
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.