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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 29, 2022 0.9500 0.9500 0.9000 0.9000 25,111 -0.04(-4.26%)
Apr 28, 2022 0.9500 0.9600 0.9200 0.9400 25,448 +0.00(+0.00%)
Apr 27, 2022 0.9700 0.9700 0.9400 0.9400 20,887 -0.02(-2.08%)
Apr 26, 2022 0.9900 0.9900 0.9400 0.9600 23,742 -0.03(-3.03%)
Apr 25, 2022 0.9900 1.000 0.9600 0.9900 39,259 +0.02(+2.06%)
Apr 22, 2022 0.9500 0.9700 0.9400 0.9700 52,330 +0.03(+3.19%)
Apr 21, 2022 0.9200 0.9500 0.9100 0.9400 81,049 +0.02(+2.17%)
Apr 20, 2022 0.8800 0.9300 0.8800 0.9200 63,759 +0.06(+6.98%)
Apr 19, 2022 0.8400 0.8700 0.8400 0.8600 28,712 +0.02(+2.38%)
Apr 18, 2022 0.8200 0.8400 0.8200 0.8400 36,983 +0.00(+0.00%)
Apr 14, 2022 0.8400 0 -0.01(-1.18%)
Apr 13, 2022 0.9100 0.9100 0.8300 0.8500 108,893 -0.04(-4.49%)
Apr 12, 2022 0.9400 0.9400 0.8900 0.8900 54,986 -0.03(-3.26%)
Apr 11, 2022 0.9400 0.9400 0.9200 0.9200 16,157 +0.01(+1.10%)
Apr 08, 2022 0.9500 0.9500 0.9000 0.9100 39,645 -0.03(-3.19%)
Apr 07, 2022 0.9400 0.9600 0.9400 0.9400 10,724 -0.01(-1.05%)
Apr 06, 2022 0.9800 0.9800 0.9400 0.9500 32,888 -0.02(-2.06%)
Apr 05, 2022 0.9700 0.9800 0.9700 0.9700 21,694 -0.01(-1.02%)
Apr 04, 2022 1.020 1.020 0.9600 0.9800 68,129 +0.03(+3.16%)
Apr 01, 2022 0.9500 0.9600 0.9200 0.9500 26,003 +0.00(+0.00%)
Mar 31, 2022 0.9700 0.9700 0.9500 0.9500 24,717 -0.02(-2.06%)
Mar 30, 2022 0.9800 0.9900 0.9600 0.9700 15,125 +0.01(+1.04%)
Mar 29, 2022 0.9900 0.9900 0.9500 0.9600 31,690 -0.02(-2.04%)
Mar 28, 2022 1.000 1.010 0.9700 0.9800 26,643 -0.01(-1.01%)
Mar 25, 2022 1.020 1.020 0.9800 0.9900 49,972 -0.01(-1.00%)
Mar 24, 2022 1.080 1.080 0.9800 1.000 59,659 -0.08(-7.41%)
Mar 23, 2022 1.100 1.100 1.040 1.080 20,958 +0.05(+4.85%)
Mar 22, 2022 0.9300 1.040 0.9300 1.030 119,829 +0.09(+9.57%)
Mar 21, 2022 0.9600 0.9600 0.8900 0.9400 102,742 +0.00(+0.00%)
Mar 18, 2022 0.9400 0.9700 0.9400 0.9400 26,466 -0.01(-1.05%)
Mar 17, 2022 0.9500 0.9500 0.9300 0.9500 51,679 +0.01(+1.06%)
Mar 16, 2022 0.9000 0.9700 0.9000 0.9400 56,354 +0.03(+3.30%)
Mar 15, 2022 0.9500 0.9500 0.9000 0.9100 121,240 -0.04(-4.21%)
Mar 14, 2022 0.9900 0.9900 0.9400 0.9500 40,096 -0.03(-3.06%)
Mar 11, 2022 0.9800 0.9900 0.9600 0.9800 62,589 +0.02(+2.08%)
Mar 10, 2022 0.9700 0.9700 0.9200 0.9600 71,034 +0.00(+0.00%)
Mar 09, 2022 0.9900 1.000 0.9500 0.9600 58,743 -0.01(-1.03%)
Mar 08, 2022 0.9900 1.030 0.9500 0.9700 44,155 +0.00(+0.00%)
Mar 07, 2022 1.040 1.040 0.9400 0.9700 78,746 -0.06(-5.83%)
Mar 04, 2022 1.060 1.080 1.010 1.030 62,755 -0.02(-1.90%)
Mar 03, 2022 1.080 1.100 1.040 1.050 52,963 -0.03(-2.78%)
Mar 02, 2022 1.070 1.090 1.060 1.080 84,297 +0.01(+0.93%)
Mar 01, 2022 1.100 1.100 1.000 1.070 41,708 -0.01(-0.93%)
Feb 28, 2022 1.120 1.120 1.070 1.080 28,141 -0.03(-2.70%)
Feb 25, 2022 1.160 1.145 1.090 1.110 37,184 -0.05(-4.31%)
Feb 24, 2022 1.000 1.190 0.9700 1.160 183,926 +0.05(+4.50%)
Feb 23, 2022 1.170 1.170 1.100 1.110 50,884 -0.04(-3.48%)
Feb 22, 2022 1.160 1.170 1.120 1.150 72,585 -0.03(-2.54%)
Feb 18, 2022 1.180 0 -0.05(-4.07%)
Feb 17, 2022 1.210 1.280 1.150 1.230 178,936 +0.02(+1.65%)
Feb 16, 2022 1.170 1.250 1.150 1.210 104,982 +0.01(+0.83%)
Feb 15, 2022 1.210 1.300 1.180 1.200 88,655 +0.00(+0.00%)
Feb 14, 2022 1.190 1.260 1.140 1.200 107,202 -0.02(-1.64%)
Feb 11, 2022 1.220 1.310 1.160 1.220 191,929 +0.00(+0.00%)
Feb 10, 2022 1.220 1.240 1.200 1.220 68,508 -0.01(-0.81%)
Feb 09, 2022 1.220 1.250 1.200 1.230 53,277 +0.01(+0.82%)
Feb 08, 2022 1.220 1.250 1.200 1.220 93,880 -0.04(-3.17%)
Feb 07, 2022 1.260 1.320 1.250 1.260 61,487 +0.01(+0.80%)
Feb 04, 2022 1.290 1.310 1.230 1.250 67,029 -0.04(-3.10%)
Feb 03, 2022 1.320 1.240 1.290 118,776 -0.06(-4.44%)
Feb 02, 2022 1.450 1.450 1.340 1.350 73,846 -0.03(-2.17%)
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.