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: AE )

0.5500 +0.1000 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 20, 2024 0.4700 0.5500 0.4700 0.5500 358,392 +0.10(+22.22%)
Sep 19, 2024 0.4600 0.4800 0.4500 0.4500 141,725 -0.01(-2.17%)
Sep 18, 2024 0.4500 0.4700 0.4500 0.4600 128,365 +0.01(+1.10%)
Sep 17, 2024 0.4350 0.4850 0.4350 0.4550 94,020 +0.00(+0.00%)
Sep 16, 2024 0.4800 0.4800 0.4550 0.4550 79,126 -0.02(-4.21%)
Sep 13, 2024 0.4850 0.4850 0.4600 0.4750 110,354 -0.01(-1.04%)
Sep 12, 2024 0.4200 0.4950 0.4200 0.4800 289,448 +0.06(+14.29%)
Sep 11, 2024 0.4200 0.4250 0.4100 0.4200 42,512 +0.00(+0.00%)
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 22,058 +0.01(+2.44%)
Sep 09, 2024 0.3900 0.4300 0.3900 0.4100 78,435 +0.02(+5.13%)
Sep 06, 2024 0.3850 0.4050 0.3800 0.3900 292,344 +0.00(+0.00%)
Sep 05, 2024 0.4000 0.4200 0.3850 0.3900 209,173 -0.01(-2.50%)
Sep 04, 2024 0.4000 0.4100 0.4000 0.4000 175,217 -0.01(-2.44%)
Sep 03, 2024 0.4450 0.4450 0.4050 0.4100 242,227 -0.03(-5.75%)
Aug 30, 2024 0.4350 0 +0.02(+3.57%)
Aug 29, 2024 0.4300 0.4300 0.4200 0.4200 233,630 -0.01(-1.18%)
Aug 28, 2024 0.4400 0.4550 0.4250 0.4250 174,400 -0.01(-2.30%)
Aug 27, 2024 0.4550 0.4550 0.4200 0.4350 539,539 -0.01(-2.25%)
Aug 26, 2024 0.4750 0.4750 0.4400 0.4450 522,098 -0.01(-2.20%)
Aug 23, 2024 0.4550 0.4730 0.4550 0.4550 231,988 +0.01(+1.11%)
Aug 22, 2024 0.5200 0.5300 0.4500 0.4500 722,395 -0.05(-10.00%)
Aug 21, 2024 0.4500 0.5500 0.4100 0.5000 2,363,403 +0.03(+5.26%)
Aug 20, 2024 0.6100 0.6100 0.4650 0.4750 2,039,129 -0.18(-26.92%)
Aug 19, 2024 0.6600 0.6600 0.6300 0.6500 61,477 +0.01(+1.56%)
Aug 16, 2024 0.6300 0.6600 0.6300 0.6400 152,985 +0.01(+1.59%)
Aug 15, 2024 0.6100 0.6300 0.6100 0.6300 57,039 +0.02(+3.28%)
Aug 14, 2024 0.6300 0.6300 0.6100 0.6100 81,328 -0.02(-3.17%)
Aug 13, 2024 0.6250 0.6300 0.6000 0.6300 682,128 -0.01(-0.79%)
Aug 12, 2024 0.6500 0.6500 0.6300 0.6350 70,555 -0.02(-2.31%)
Aug 09, 2024 0.6700 0.6700 0.6500 0.6500 35,737 -0.02(-2.99%)
Aug 08, 2024 0.6100 0.6700 0.6100 0.6700 163,615 +0.05(+8.06%)
Aug 07, 2024 0.6500 0.6600 0.6200 0.6200 109,363 -0.05(-7.46%)
Aug 06, 2024 0.6500 0.6700 0.6400 0.6700 173,217 +0.00(+0.00%)
Aug 02, 2024 0.6700 0 -0.04(-5.63%)
Aug 01, 2024 0.7300 0.7500 0.6900 0.7100 389,077 -0.01(-1.39%)
Jul 31, 2024 0.7100 0.7200 0.6700 0.7200 240,535 -0.02(-2.70%)
Jul 30, 2024 0.6200 0.7400 0.6100 0.7400 918,356 +0.15(+25.42%)
Jul 29, 2024 0.6200 0.6200 0.5800 0.5900 97,857 -0.01(-1.67%)
Jul 26, 2024 0.6200 0.6200 0.6000 0.6000 107,986 -0.03(-4.76%)
Jul 25, 2024 0.6300 0.6400 0.6100 0.6300 290,775 -0.01(-1.56%)
Jul 24, 2024 0.6700 0.6800 0.6400 0.6400 195,322 -0.03(-4.48%)
Jul 23, 2024 0.6800 0.6900 0.6700 0.6700 63,039 -0.01(-1.47%)
Jul 22, 2024 0.6900 0.6900 0.6700 0.6800 73,563 +0.00(+0.00%)
Jul 19, 2024 0.6900 0.6900 0.6700 0.6800 79,583 -0.02(-2.86%)
Jul 18, 2024 0.7300 0.7300 0.6700 0.7000 288,105 -0.02(-2.78%)
Jul 17, 2024 0.7100 0.7200 0.6900 0.7200 198,692 -0.01(-1.37%)
Jul 16, 2024 0.7400 0.7400 0.7200 0.7300 137,373 +0.00(+0.00%)
Jul 15, 2024 0.7000 0.7400 0.6900 0.7300 399,518 +0.04(+5.80%)
Jul 12, 2024 0.6800 0.6900 0.6600 0.6900 184,168 +0.02(+2.99%)
Jul 11, 2024 0.6700 0.6700 0.6500 0.6700 123,805 +0.00(+0.00%)
Jul 10, 2024 0.6500 0.6800 0.6500 0.6700 154,005 +0.03(+4.69%)
Jul 09, 2024 0.6700 0.6800 0.6400 0.6400 114,600 -0.02(-3.03%)
Jul 08, 2024 0.6800 0.6800 0.6600 0.6600 112,504 -0.02(-2.94%)
Jul 05, 2024 0.7000 0.7000 0.6800 0.6800 61,300 -0.01(-1.45%)
Jul 04, 2024 0.6800 0.7000 0.6800 0.6900 80,291 +0.01(+1.47%)
Jul 03, 2024 0.6600 0.7100 0.6600 0.6800 358,667 +0.04(+6.25%)
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.