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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EST, Nov 28, 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 (%)
Nov 27, 2024 0.0700 0.0700 0.0650 0.0650 73,600 -0.01(-7.14%)
Nov 26, 2024 0.0650 0.0700 0.0650 0.0700 34,451 +0.01(+16.67%)
Nov 25, 2024 0.0700 0.0700 0.0600 0.0600 57,510 -0.01(-14.29%)
Nov 22, 2024 0.0700 0.0700 0.0700 0.0700 72,860 +0.00(+0.00%)
Nov 21, 2024 0.0700 0.0700 0.0700 0.0700 5,092 +0.00(+0.00%)
Nov 20, 2024 0.0750 0.0750 0.0700 0.0700 39,920 +0.00(+0.00%)
Nov 19, 2024 0.0700 0.0700 0.0700 0.0700 131,460 -0.00(-6.67%)
Nov 18, 2024 0.0750 0.0750 0.0700 0.0750 36,186 +0.00(+0.00%)
Nov 15, 2024 0.0700 0.0750 0.0700 0.0750 71,263 +0.00(+7.14%)
Nov 14, 2024 0.0700 0.0750 0.0700 0.0700 69,201 +0.00(+0.00%)
Nov 13, 2024 0.0750 0.0800 0.0700 0.0700 96,824 -0.01(-12.50%)
Nov 12, 2024 0.0800 0.0800 0.0750 0.0800 107,778 -0.01(-5.88%)
Nov 11, 2024 0.0800 0.0850 0.0800 0.0850 82,000 +0.01(+6.25%)
Nov 08, 2024 0.0850 0.0850 0.0800 0.0800 12,719 +0.00(+0.00%)
Nov 07, 2024 0.0850 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Nov 06, 2024 0.0900 0.0900 0.0800 0.0800 94,000 -0.01(-5.88%)
Nov 05, 2024 0.0900 0.0900 0.0850 0.0850 110,100 -0.00(-5.56%)
Nov 04, 2024 0.0900 0.0900 0.0850 0.0900 128,090 +0.00(+0.00%)
Nov 01, 2024 0.0900 0.0950 0.0850 0.0900 44,579 +0.00(+0.00%)
Oct 31, 2024 0.0900 0.1000 0.0900 0.0900 210,850 +0.00(+0.00%)
Oct 30, 2024 0.0900 0.0900 0.0850 0.0900 140,500 +0.00(+5.88%)
Oct 29, 2024 0.0900 0.0900 0.0850 0.0850 146,585 +0.00(+0.00%)
Oct 28, 2024 0.0850 0.0850 0.0800 0.0850 226,700 +0.00(+0.00%)
Oct 25, 2024 0.0900 0.0950 0.0850 0.0850 203,453 -0.01(-15.00%)
Oct 24, 2024 0.1000 0.1000 0.0950 0.1000 155,150 -0.00(-4.76%)
Oct 23, 2024 0.1000 0.1050 0.0950 0.1050 221,188 +0.00(+5.00%)
Oct 22, 2024 0.0950 0.1300 0.0950 0.1000 1,229,175 +0.01(+17.65%)
Oct 21, 2024 0.0900 0.0900 0.0850 0.0850 6,838 +0.00(+0.00%)
Oct 18, 2024 0.0900 0.0900 0.0800 0.0850 37,045 -0.00(-5.56%)
Oct 17, 2024 0.0800 0.0900 0.0800 0.0900 208,500 +0.00(+0.00%)
Oct 16, 2024 0.0900 0.0950 0.0900 0.0900 136,000 +0.00(+0.00%)
Oct 15, 2024 0.0900 0.0900 0.0900 0.0900 10,235 -0.01(-10.00%)
Oct 11, 2024 0.1000 0 +0.01(+5.26%)
Oct 10, 2024 0.0950 0.0950 0.0850 0.0950 24,150 +0.01(+5.56%)
Oct 09, 2024 0.0850 0.0900 0.0850 0.0900 230,669 +0.00(+0.00%)
Oct 08, 2024 0.1000 0.1050 0.0850 0.0900 111,014 -0.01(-10.00%)
Oct 07, 2024 0.1000 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
Oct 04, 2024 0.1000 0.1000 0.0950 0.1000 7,000 +0.00(+0.00%)
Oct 03, 2024 0.1000 0.1000 0.0850 0.1000 166,329 +0.00(+0.00%)
Oct 02, 2024 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Oct 01, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Sep 30, 2024 0.1000 0.1000 0.1000 0.1000 37,022 -0.01(-9.09%)
Sep 27, 2024 0.1000 0.1100 0.1000 0.1100 48,016 +0.01(+4.76%)
Sep 26, 2024 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Sep 25, 2024 0.1050 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Sep 24, 2024 0.1000 0.1050 0.1000 0.1050 23,150 +0.00(+0.00%)
Sep 23, 2024 0.0950 0.1100 0.0950 0.1050 19,000 +0.00(+0.00%)
Sep 20, 2024 0.1050 0.1100 0.1050 0.1050 18,500 +0.00(+0.00%)
Sep 19, 2024 0.1050 0.1100 0.1000 0.1050 79,600 +0.00(+0.00%)
Sep 18, 2024 0.1050 0.1150 0.1000 0.1050 111,500 -0.01(-4.55%)
Sep 17, 2024 0.1100 0.1150 0.1050 0.1100 44,862 +0.00(+0.00%)
Sep 16, 2024 0.1150 0.1200 0.1100 0.1100 101,000 -0.01(-8.33%)
Sep 13, 2024 0.1150 0.1200 0.1100 0.1200 179,260 +0.00(+4.35%)
Sep 12, 2024 0.1150 0.1200 0.1100 0.1150 50,372 +0.00(+0.00%)
Sep 11, 2024 0.1050 0.1200 0.1050 0.1150 125,714 +0.01(+4.55%)
Sep 10, 2024 0.1100 0.1100 0.0950 0.1100 805,803 +0.02(+22.22%)
Sep 09, 2024 0.0800 0.0900 0.0800 0.0900 596,170 +0.01(+12.50%)
Sep 06, 2024 0.0750 0.0900 0.0750 0.0800 274,000 +0.01(+6.67%)
Sep 05, 2024 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Sep 04, 2024 0.0750 0.0800 0.0700 0.0750 33,000 -0.01(-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.