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 (%)
Apr 28, 2023 2.970 2.970 2.950 2.970 2,270 +0.06(+2.06%)
Apr 27, 2023 2.950 3.050 2.910 2.910 28,500 -0.03(-1.02%)
Apr 26, 2023 2.990 2.990 2.940 2.940 900 -0.01(-0.34%)
Apr 25, 2023 3.040 3.040 2.950 2.950 11,400 -0.02(-0.67%)
Apr 24, 2023 3.000 3.000 2.970 2.970 8,699 -0.03(-1.00%)
Apr 21, 2023 3.080 3.090 2.980 3.000 2,267 -0.05(-1.64%)
Apr 20, 2023 3.020 3.050 2.990 3.050 13,500 +0.00(+0.00%)
Apr 19, 2023 2.960 3.050 2.940 3.050 4,601 +0.10(+3.39%)
Apr 18, 2023 2.940 2.960 2.940 2.950 4,614 -0.03(-1.01%)
Apr 14, 2023 2.980 4 +0.00(+0.00%)
Apr 13, 2023 3.000 3.000 2.980 2.980 4,431 -0.02(-0.67%)
Apr 12, 2023 3.010 3.010 2.980 3.000 5,300 +0.05(+1.69%)
Apr 11, 2023 2.980 2.990 2.950 2.950 9,700 -0.02(-0.67%)
Apr 10, 2023 2.990 3.000 2.970 2.970 5,695 -0.03(-1.00%)
Apr 06, 2023 3.000 0 -0.02(-0.66%)
Apr 05, 2023 3.070 3.090 3.000 3.020 3,803 +0.01(+0.33%)
Apr 04, 2023 3.000 3.080 2.980 3.010 24,900 +0.01(+0.33%)
Apr 03, 2023 3.070 3.070 3.000 3.000 9,932 +0.00(+0.00%)
Mar 31, 2023 3.020 3.070 3.000 3.000 64,865 -0.07(-2.28%)
Mar 30, 2023 3.060 3.070 2.960 3.070 1,400 +0.03(+0.99%)
Mar 29, 2023 2.980 3.080 2.980 3.040 12,400 +0.09(+3.05%)
Mar 28, 2023 3.030 3.030 2.950 2.950 12,900 -0.08(-2.64%)
Mar 27, 2023 3.000 3.030 3.000 3.030 8,903 +0.04(+1.34%)
Mar 24, 2023 3.000 3.000 2.990 2.990 800 -0.01(-0.33%)
Mar 23, 2023 3.000 3.030 2.920 3.000 87,528 +0.10(+3.45%)
Mar 22, 2023 2.990 3.030 2.900 2.900 2,813 -0.13(-4.29%)
Mar 21, 2023 2.990 3.030 2.990 3.030 7,403 +0.03(+1.00%)
Mar 20, 2023 2.900 3.000 2.900 3.000 13,750 +0.10(+3.45%)
Mar 17, 2023 2.900 2.900 2.900 2.900 500 -0.02(-0.68%)
Mar 15, 2023 2.920 0 +0.04(+1.39%)
Mar 14, 2023 2.940 3.000 2.880 2.880 27,347 -0.15(-4.95%)
Mar 13, 2023 2.930 3.040 2.930 3.030 5,304 +0.10(+3.41%)
Mar 10, 2023 2.930 2.990 2.920 2.930 70,020 -0.14(-4.56%)
Mar 09, 2023 3.000 3.090 3.000 3.070 35,225 +0.08(+2.68%)
Mar 08, 2023 2.990 2.990 2.990 2.990 113 -0.01(-0.33%)
Mar 06, 2023 3.000 5 +0.02(+0.67%)
Mar 03, 2023 2.990 2.990 2.970 2.980 2,500 -0.02(-0.67%)
Mar 02, 2023 3.000 3.000 3.000 3.000 2,712 +0.00(+0.00%)
Mar 01, 2023 3.030 3.030 2.990 3.000 1,071 +0.01(+0.33%)
Feb 28, 2023 3.040 3.040 2.950 2.990 8,713 -0.02(-0.66%)
Feb 27, 2023 3.000 3.040 2.950 3.010 3,200 +0.01(+0.33%)
Feb 24, 2023 2.990 3.000 2.990 3.000 9,598 -0.04(-1.32%)
Feb 23, 2023 3.040 3.040 3.000 3.040 12,634 -0.01(-0.33%)
Feb 22, 2023 2.950 3.060 2.950 3.050 743,401 +0.10(+3.39%)
Feb 21, 2023 2.920 2.950 2.920 2.950 11,926 +0.00(+0.00%)
Feb 17, 2023 2.950 0 +0.03(+1.03%)
Feb 16, 2023 2.920 2.920 2.920 2.920 100 -0.01(-0.34%)
Feb 15, 2023 2.940 2.970 2.930 2.930 5,434 +0.05(+1.74%)
Feb 14, 2023 2.920 2.950 2.880 2.880 5,100 -0.07(-2.37%)
Feb 13, 2023 3.000 3.000 2.950 2.950 6,442 -0.09(-2.96%)
Feb 09, 2023 3.040 5 +0.10(+3.40%)
Feb 08, 2023 3.040 3.040 2.940 2.940 5,640 -0.04(-1.34%)
Feb 07, 2023 2.980 3.050 2.980 2.980 18,540 +0.00(+0.00%)
Feb 06, 2023 2.970 3.050 2.960 2.980 23,917 -0.02(-0.67%)
Feb 03, 2023 2.900 3.040 2.900 3.000 16,003 +0.06(+2.04%)
Feb 02, 2023 2.940 3.050 2.940 2.940 14,232 -0.05(-1.67%)
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.