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 (%)
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%)
Feb 01, 2023 0.4050 0.4050 0.3850 0.3850 72,981 -0.01(-1.28%)
Jan 31, 2023 0.4100 0.4100 0.3900 0.3900 47,691 -0.02(-4.88%)
Jan 30, 2023 0.4150 0.4400 0.4100 0.4100 47,988 -0.01(-1.20%)
Jan 27, 2023 0.4400 0.4600 0.4150 0.4150 206,071 -0.02(-3.49%)
Jan 26, 2023 0.4500 0.4500 0.4300 0.4300 92,810 -0.02(-4.44%)
Jan 25, 2023 0.4400 0.4550 0.4400 0.4500 66,918 +0.00(+0.00%)
Jan 24, 2023 0.4750 0.4850 0.4400 0.4500 120,556 -0.02(-5.26%)
Jan 23, 2023 0.4250 0.4800 0.4250 0.4750 102,376 +0.04(+10.47%)
Jan 20, 2023 0.4350 0.4400 0.4200 0.4300 66,031 +0.00(+0.00%)
Jan 19, 2023 0.4300 0.4550 0.4050 0.4300 161,806 +0.02(+3.61%)
Jan 18, 2023 0.4500 0.4500 0.4150 0.4150 122,296 -0.04(-7.78%)
Jan 17, 2023 0.4400 0.4500 0.4350 0.4500 56,056 +0.01(+2.27%)
Jan 16, 2023 0.4150 0.4400 0.4100 0.4400 256,235 +0.02(+3.53%)
Jan 13, 2023 0.4000 0.4250 0.3900 0.4250 66,212 +0.03(+7.59%)
Jan 12, 2023 0.4200 0.4200 0.3900 0.3950 66,481 -0.03(-7.06%)
Jan 11, 2023 0.4200 0.4400 0.4100 0.4250 69,952 +0.01(+1.19%)
Jan 10, 2023 0.3700 0.4250 0.3700 0.4200 184,388 +0.05(+15.07%)
Jan 09, 2023 0.3600 0.3700 0.3600 0.3650 18,939 +0.02(+4.29%)
Jan 06, 2023 0.3550 0.3600 0.3500 0.3500 13,383 -0.01(-1.41%)
Jan 05, 2023 0.3500 0.3550 0.3450 0.3550 19,878 -0.01(-1.39%)
Jan 04, 2023 0.3650 0.3650 0.3500 0.3600 26,314 +0.01(+2.86%)
Jan 03, 2023 0.3400 0.3500 0.3350 0.3500 18,920 +0.01(+1.45%)
Dec 30, 2022 0.3450 0 -0.01(-1.43%)
Dec 29, 2022 0.3200 0.3550 0.3200 0.3500 44,069 +0.03(+9.37%)
Dec 28, 2022 0.3300 0.3400 0.3200 0.3200 78,502 -0.04(-11.11%)
Dec 23, 2022 0.3600 0 +0.01(+2.86%)
Dec 22, 2022 0.3500 0.3700 0.3500 0.3500 21,618 +0.00(+0.00%)
Dec 21, 2022 0.3650 0.3650 0.3000 0.3500 88,526 -0.01(-1.41%)
Dec 20, 2022 0.3650 0.3750 0.3550 0.3550 25,766 -0.01(-2.74%)
Dec 19, 2022 0.3750 0.3800 0.3650 0.3650 19,006 +0.00(+0.00%)
Dec 16, 2022 0.3850 0.3850 0.3500 0.3650 52,318 -0.02(-5.19%)
Dec 15, 2022 0.3900 0.3950 0.3850 0.3850 18,656 -0.01(-1.28%)
Dec 14, 2022 0.3900 0.3900 0.3900 0.3900 13,630 +0.00(+0.00%)
Dec 13, 2022 0.3750 0.4000 0.3750 0.3900 73,507 +0.02(+4.00%)
Dec 12, 2022 0.3800 0.3800 0.3700 0.3750 26,169 +0.00(+0.00%)
Dec 09, 2022 0.3800 0.3800 0.3700 0.3750 19,844 -0.01(-2.60%)
Dec 08, 2022 0.3750 0.3900 0.3750 0.3850 35,725 +0.01(+1.32%)
Dec 07, 2022 0.3900 0.3900 0.3750 0.3800 36,320 -0.01(-2.56%)
Dec 06, 2022 0.3900 0.3950 0.3750 0.3900 68,955 +0.00(+0.00%)
Dec 05, 2022 0.4000 0.4200 0.3900 0.3900 43,136 -0.01(-1.27%)
Dec 02, 2022 0.4100 0.4100 0.3950 0.3950 40,950 -0.01(-3.66%)
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.