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: ETL )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.140 1.190 1.140 1.170 116,138 +0.04(+3.54%)
Sep 30, 2024 1.200 1.210 1.130 1.130 103,671 -0.06(-5.04%)
Sep 27, 2024 1.170 1.240 1.170 1.190 131,938 +0.01(+0.85%)
Sep 26, 2024 1.210 1.210 1.170 1.180 88,811 +0.01(+0.85%)
Sep 25, 2024 1.200 1.200 1.160 1.170 65,702 -0.02(-1.68%)
Sep 24, 2024 1.260 1.270 1.190 1.190 78,148 -0.05(-4.03%)
Sep 23, 2024 1.200 1.240 1.180 1.240 41,849 +0.05(+4.20%)
Sep 20, 2024 1.240 1.240 1.170 1.190 79,505 -0.02(-1.65%)
Sep 19, 2024 1.230 1.230 1.180 1.210 64,678 +0.01(+0.83%)
Sep 18, 2024 1.150 1.210 1.150 1.200 39,463 +0.05(+4.35%)
Sep 17, 2024 1.190 1.190 1.120 1.150 112,901 -0.04(-3.36%)
Sep 16, 2024 1.230 1.250 1.170 1.190 82,707 -0.04(-3.25%)
Sep 13, 2024 1.280 1.290 1.210 1.230 38,507 -0.04(-3.15%)
Sep 12, 2024 1.250 1.340 1.240 1.270 59,008 +0.04(+3.25%)
Sep 11, 2024 1.140 1.300 1.100 1.230 128,781 +0.10(+8.85%)
Sep 10, 2024 1.130 1.140 1.080 1.130 86,389 -0.01(-0.88%)
Sep 09, 2024 1.230 1.250 1.130 1.140 140,583 -0.11(-8.80%)
Sep 06, 2024 1.270 1.270 1.220 1.250 98,720 -0.03(-2.34%)
Sep 05, 2024 1.350 1.350 1.270 1.280 30,383 -0.05(-3.76%)
Sep 04, 2024 1.300 1.360 1.270 1.330 79,293 +0.04(+3.10%)
Sep 03, 2024 1.380 1.410 1.290 1.290 135,006 -0.11(-7.86%)
Aug 30, 2024 1.400 0 +0.01(+0.72%)
Aug 29, 2024 1.330 1.450 1.330 1.390 104,088 +0.01(+0.72%)
Aug 28, 2024 1.360 1.385 1.320 1.380 100,309 +0.01(+0.73%)
Aug 27, 2024 1.370 1.420 1.350 1.370 137,344 -0.02(-1.44%)
Aug 26, 2024 1.430 1.430 1.360 1.390 87,095 -0.02(-1.42%)
Aug 23, 2024 1.400 1.500 1.340 1.410 175,198 +0.04(+2.92%)
Aug 22, 2024 1.460 1.460 1.350 1.370 147,228 -0.06(-4.20%)
Aug 21, 2024 1.550 1.680 1.350 1.430 725,619 -0.12(-7.74%)
Aug 20, 2024 1.340 1.730 1.340 1.550 918,964 +0.27(+21.09%)
Aug 19, 2024 1.300 1.330 1.250 1.280 102,712 +0.01(+0.79%)
Aug 16, 2024 1.220 1.340 1.140 1.270 295,886 +0.12(+10.43%)
Aug 15, 2024 1.020 1.270 1.010 1.150 201,152 +0.12(+11.65%)
Aug 14, 2024 1.020 1.050 1.020 1.030 34,190 -0.01(-0.96%)
Aug 13, 2024 1.050 1.060 1.000 1.040 96,759 -0.02(-1.89%)
Aug 12, 2024 1.040 1.070 1.020 1.060 46,984 +0.01(+0.95%)
Aug 09, 2024 1.050 1.080 1.040 1.050 31,672 +0.02(+1.94%)
Aug 08, 2024 0.9800 1.050 0.9500 1.030 81,719 +0.04(+4.04%)
Aug 07, 2024 1.040 1.050 0.9600 0.9900 168,244 -0.04(-3.88%)
Aug 06, 2024 1.010 1.070 1.000 1.030 82,397 -0.04(-3.74%)
Aug 02, 2024 1.070 0 +0.01(+0.94%)
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.