Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ESE )

0.1500 +0.0450 (+42.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2021 1.370 1.400 1.340 1.370 104,736 -0.01(-0.72%)
May 28, 2021 1.380 1.390 1.350 1.380 136,867 +0.01(+0.73%)
May 27, 2021 1.430 1.430 1.300 1.370 381,935 -0.14(-9.27%)
May 26, 2021 1.510 1.590 1.490 1.510 107,838 -0.08(-5.03%)
May 25, 2021 1.530 1.630 1.530 1.590 59,748 +0.01(+0.63%)
May 21, 2021 1.580 1.580 1.580 0 +0.00(+0.00%)
May 20, 2021 1.530 1.665 1.530 1.580 80,840 +0.08(+5.33%)
May 19, 2021 1.600 1.600 1.470 1.500 69,340 -0.09(-5.66%)
May 18, 2021 1.640 1.680 1.530 1.590 60,440 -0.04(-2.45%)
May 17, 2021 1.640 1.700 1.620 1.630 26,756 -0.01(-0.61%)
May 14, 2021 1.600 1.680 1.600 1.640 46,739 +0.09(+5.81%)
May 13, 2021 1.530 1.770 1.520 1.550 133,379 +0.07(+4.73%)
May 12, 2021 1.670 1.730 1.470 1.480 142,001 -0.20(-11.90%)
May 11, 2021 1.520 1.690 1.445 1.680 486,418 +0.03(+1.82%)
May 10, 2021 1.750 1.790 1.620 1.650 111,082 -0.14(-7.82%)
May 07, 2021 1.740 1.880 1.730 1.790 72,732 +0.10(+5.92%)
May 06, 2021 1.830 1.890 1.690 1.690 225,620 -0.23(-11.98%)
May 05, 2021 1.680 1.920 1.670 1.920 256,529 +0.23(+13.61%)
May 04, 2021 1.780 1.820 1.650 1.690 117,818 -0.12(-6.63%)
May 03, 2021 1.880 1.910 1.750 1.810 136,183 -0.05(-2.69%)
Apr 30, 2021 1.870 1.960 1.820 1.860 121,739 +0.00(+0.00%)
Apr 29, 2021 1.900 1.930 1.840 1.860 142,550 -0.07(-3.63%)
Apr 28, 2021 1.840 1.950 1.830 1.930 117,397 +0.08(+4.32%)
Apr 27, 2021 2.130 2.140 1.850 1.850 352,580 -0.32(-14.75%)
Apr 26, 2021 1.800 2.250 1.620 2.170 237,781 +0.27(+14.21%)
Apr 23, 2021 1.710 1.910 1.680 1.900 255,302 +0.30(+18.75%)
Apr 22, 2021 1.450 1.640 1.450 1.600 266,931 +0.18(+12.68%)
Apr 21, 2021 1.550 1.600 1.360 1.420 470,687 -0.18(-11.25%)
Apr 20, 2021 1.850 1.890 1.600 1.600 139,586 -0.25(-13.51%)
Apr 19, 2021 1.860 2.030 1.770 1.850 215,879 -0.13(-6.57%)
Apr 16, 2021 2.150 2.150 1.850 1.980 191,410 -0.11(-5.26%)
Apr 15, 2021 2.320 2.350 2.040 2.090 186,347 -0.19(-8.33%)
Apr 14, 2021 2.390 2.390 2.280 2.280 69,015 -0.05(-2.15%)
Apr 13, 2021 2.300 2.500 2.300 2.330 127,215 +0.03(+1.30%)
Apr 12, 2021 2.350 2.370 2.280 2.300 63,329 -0.05(-2.13%)
Apr 09, 2021 2.350 2.400 2.320 2.350 52,986 -0.02(-0.84%)
Apr 08, 2021 2.310 2.400 2.310 2.370 23,333 +0.07(+3.04%)
Apr 07, 2021 2.530 2.530 2.300 2.300 95,680 -0.10(-4.17%)
Apr 06, 2021 2.420 2.550 2.380 2.400 85,252 -0.05(-2.04%)
Apr 05, 2021 2.410 2.520 2.410 2.450 63,488 +0.07(+2.94%)
Apr 01, 2021 2.380 2.380 2.380 0 +0.10(+4.39%)
Mar 31, 2021 2.110 2.400 2.110 2.280 107,675 +0.10(+4.83%)
Mar 30, 2021 2.150 2.200 2.070 2.175 89,639 -0.17(-7.05%)
Mar 29, 2021 2.580 2.580 2.220 2.340 146,121 -0.23(-8.95%)
Mar 26, 2021 2.500 2.850 2.500 2.570 86,190 +0.05(+1.98%)
Mar 25, 2021 2.560 2.560 2.000 2.520 271,528 -0.05(-1.95%)
Mar 24, 2021 2.950 2.950 2.450 2.570 340,929 -0.34(-11.68%)
Mar 23, 2021 3.110 3.150 2.830 2.910 182,355 -0.24(-7.62%)
Mar 22, 2021 3.340 3.340 3.070 3.150 85,177 -0.15(-4.55%)
Mar 19, 2021 3.380 3.440 3.240 3.300 75,959 +0.00(+0.00%)
Mar 18, 2021 2.960 3.660 2.960 3.300 299,098 +0.36(+12.24%)
Mar 17, 2021 2.960 3.060 2.930 2.940 96,411 +0.03(+1.03%)
Mar 16, 2021 3.060 3.130 2.910 2.910 102,152 -0.21(-6.73%)
Mar 15, 2021 3.160 3.160 3.010 3.120 115,131 +0.07(+2.30%)
Mar 12, 2021 3.170 3.180 3.050 3.050 59,159 -0.13(-4.09%)
Mar 11, 2021 3.000 3.250 3.000 3.180 96,769 +0.07(+2.25%)
Mar 10, 2021 3.380 3.390 3.040 3.110 123,244 -0.19(-5.76%)
Mar 09, 2021 3.150 3.400 3.080 3.300 135,374 +0.28(+9.27%)
Mar 08, 2021 3.250 3.300 3.000 3.020 156,866 -0.01(-0.33%)
Mar 05, 2021 3.390 3.500 2.510 3.030 649,895 -0.27(-8.18%)
Mar 04, 2021 3.250 3.800 2.800 3.300 672,058 -0.01(-0.30%)
Mar 03, 2021 4.190 4.580 3.100 3.310 1,086,334 -0.53(-13.80%)
Mar 02, 2021 3.500 4.020 3.330 3.840 557,669 +0.51(+15.32%)
Mar 01, 2021 2.990 3.420 2.970 3.330 279,304 +0.33(+11.00%)
Feb 26, 2021 3.100 3.250 2.570 3.000 346,654 -0.16(-5.06%)
Feb 25, 2021 2.820 3.690 2.700 3.160 742,016 +0.39(+14.08%)
Feb 24, 2021 2.160 2.800 2.160 2.770 350,690 +0.53(+23.66%)
Feb 23, 2021 2.250 2.370 1.940 2.240 342,148 -0.21(-8.57%)
Feb 22, 2021 2.600 2.740 2.450 2.450 296,918 -0.10(-3.92%)
Feb 19, 2021 2.450 2.750 2.440 2.550 374,781 +0.11(+4.51%)
Feb 18, 2021 2.500 2.800 2.360 2.440 452,891 -0.02(-0.81%)
Feb 17, 2021 2.400 2.860 2.110 2.460 750,180 -0.21(-7.87%)
Feb 16, 2021 2.000 2.820 1.850 2.670 1,056,682 +0.91(+51.70%)
Feb 12, 2021 1.760 1.760 1.760 0 +0.23(+15.03%)
Feb 11, 2021 1.550 1.600 1.440 1.530 203,146 +0.01(+0.66%)
Feb 10, 2021 1.410 1.520 1.390 1.520 140,920 +0.09(+6.29%)
Feb 09, 2021 1.450 1.470 1.410 1.430 209,766 -0.02(-1.38%)
Feb 08, 2021 1.580 1.600 1.420 1.450 223,744 -0.03(-2.03%)
Feb 05, 2021 1.600 1.650 1.450 1.480 298,433 -0.08(-5.13%)
Feb 04, 2021 1.460 1.560 1.400 1.560 186,199 +0.16(+11.43%)
Feb 03, 2021 1.340 1.400 1.320 1.400 171,068 +0.13(+10.24%)
Feb 02, 2021 1.270 1.320 1.250 1.270 132,258 +0.02(+1.60%)
Feb 01, 2021 1.270 1.300 1.230 1.250 121,460 +0.03(+2.46%)
Jan 29, 2021 1.260 1.300 1.210 1.220 155,684 -0.06(-4.69%)
Jan 28, 2021 1.210 1.380 1.210 1.280 160,808 +0.06(+4.92%)
Jan 27, 2021 1.360 1.360 1.180 1.220 295,631 -0.08(-6.15%)
Jan 26, 2021 1.260 1.390 1.210 1.300 286,335 +0.04(+3.17%)
Jan 25, 2021 1.390 1.400 1.250 1.260 178,667 -0.12(-8.70%)
Jan 22, 2021 1.500 1.500 1.380 1.380 175,527 -0.08(-5.48%)
Jan 21, 2021 1.460 1.500 1.430 1.460 131,906 +0.00(+0.00%)
Jan 20, 2021 1.610 1.620 1.400 1.460 292,213 -0.11(-7.01%)
Jan 19, 2021 1.710 1.800 1.470 1.570 758,094 -0.16(-9.25%)
Jan 18, 2021 1.250 1.750 1.230 1.730 988,849 +0.49(+39.52%)
Jan 15, 2021 1.230 1.260 1.200 1.240 168,248 +0.03(+2.48%)
Jan 14, 2021 1.260 1.280 1.190 1.210 233,725 +0.01(+0.83%)
Jan 13, 2021 1.220 1.240 1.150 1.200 133,967 -0.04(-3.23%)
Jan 12, 2021 1.280 1.280 1.180 1.240 135,001 +0.00(+0.00%)
Jan 11, 2021 1.230 1.320 1.150 1.240 190,771 -0.01(-0.80%)
Jan 08, 2021 1.280 1.300 1.240 1.250 190,918 +0.00(+0.00%)
Jan 07, 2021 1.260 1.310 1.250 1.250 117,913 +0.05(+4.17%)
Jan 06, 2021 1.370 1.370 1.200 1.200 250,381 -0.13(-9.77%)
Jan 05, 2021 1.140 1.330 1.130 1.330 186,749 +0.21(+18.75%)
Jan 04, 2021 1.290 1.290 1.120 1.120 244,773 -0.14(-11.11%)
Dec 31, 2020 1.260 1.260 1.260 0 +0.07(+5.88%)
Dec 30, 2020 1.230 1.240 1.150 1.190 109,231 -0.01(-0.83%)
Dec 29, 2020 1.230 1.260 1.140 1.200 299,000 -0.07(-5.51%)
Dec 24, 2020 1.270 1.270 1.270 0 -0.07(-5.22%)
Dec 23, 2020 1.460 1.460 1.280 1.340 268,651 -0.06(-4.29%)
Dec 22, 2020 1.440 1.450 1.400 1.400 200,108 -0.02(-1.41%)
Dec 21, 2020 1.360 1.430 1.350 1.420 223,368 -0.03(-2.07%)
Dec 18, 2020 1.460 1.460 1.370 1.450 273,595 +0.05(+3.57%)
Dec 17, 2020 1.280 1.490 1.260 1.400 490,421 +0.08(+6.06%)
Dec 16, 2020 1.360 1.460 1.160 1.320 595,087 +0.00(+0.00%)
Dec 15, 2020 1.570 1.780 1.260 1.320 1,002,622 -0.18(-12.00%)
Dec 14, 2020 1.440 1.970 1.300 1.500 2,334,379 +0.13(+9.49%)
Dec 11, 2020 1.000 1.370 1.000 1.370 1,729,756 +0.42(+44.21%)
Dec 10, 2020 0.8200 1.070 0.8200 0.9500 2,227,454 +0.14(+17.28%)
Dec 09, 2020 0.7400 0.8200 0.6500 0.8100 670,661 +0.08(+10.96%)
Dec 08, 2020 0.8000 0.8500 0.6800 0.7300 934,401 -0.03(-3.95%)
Dec 07, 2020 0.6300 0.8000 0.6200 0.7600 1,746,725 +0.20(+35.71%)
Dec 04, 2020 0.4600 0.5600 0.4350 0.5600 890,136 +0.12(+27.27%)
Dec 03, 2020 0.5300 0.5400 0.4050 0.4400 1,282,052 -0.08(-15.38%)
Dec 02, 2020 0.5600 0.5700 0.4800 0.5200 1,016,557 -0.05(-8.77%)
Dec 01, 2020 0.5300 0.6000 0.4500 0.5700 1,461,332 +0.08(+16.33%)
Nov 30, 2020 0.4100 0.5000 0.4100 0.4900 2,272,566 +0.16(+50.77%)
Nov 27, 2020 0.2600 0.3500 0.2600 0.3250 608,689 +0.08(+30.00%)
Nov 26, 2020 0.2600 0.2600 0.2500 0.2500 105,975 +0.02(+6.38%)
Nov 25, 2020 0.2300 0.2350 0.2200 0.2350 23,000 +0.00(+2.17%)
Nov 24, 2020 0.2600 0.2600 0.2300 0.2300 173,455 -0.01(-6.12%)
Nov 23, 2020 0.2450 0.2450 0.2150 0.2450 223,991 +0.01(+6.52%)
Nov 20, 2020 0.2300 0.2300 0.2150 0.2300 80,629 +0.01(+2.22%)
Nov 19, 2020 0.2250 0.2250 0.2050 0.2250 43,400 +0.01(+2.27%)
Nov 18, 2020 0.2250 0.2250 0.2100 0.2200 10,790 -0.01(-2.22%)
Nov 17, 2020 0.2300 0.2300 0.2100 0.2250 27,800 +0.01(+4.65%)
Nov 16, 2020 0.2400 0.2400 0.2150 0.2150 15,450 -0.02(-10.42%)
Nov 13, 2020 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Nov 12, 2020 0.2300 0.2400 0.2300 0.2300 9,000 +0.01(+4.55%)
Nov 11, 2020 0.2300 0.2300 0.2200 0.2200 3,500 +0.01(+2.33%)
Nov 10, 2020 0.2300 0.2300 0.2150 0.2150 10,700 -0.02(-6.52%)
Nov 09, 2020 0.2350 0.2400 0.2150 0.2300 13,400 -0.00(-2.13%)
Nov 06, 2020 0.2450 0.2500 0.2300 0.2350 44,000 -0.01(-4.08%)
Nov 05, 2020 0.2450 0.2450 0.2450 0.2450 10,500 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2450 0.2450 3,950 -0.01(-2.00%)
Nov 03, 2020 0.2600 0.2600 0.2500 0.2500 116,000 +0.00(+0.00%)
Nov 02, 2020 0.2500 0.2550 0.2500 0.2500 90,000 +0.01(+4.17%)
Oct 30, 2020 0.2350 0.2400 0.2350 0.2400 72,500 +0.01(+2.13%)
Oct 29, 2020 0.2300 0.2350 0.2300 0.2350 41,000 +0.02(+11.90%)
Oct 28, 2020 0.2400 0.2400 0.2050 0.2100 42,500 -0.03(-12.50%)
Oct 27, 2020 0.2400 0.2400 0.2350 0.2400 22,500 +0.01(+2.13%)
Oct 26, 2020 0.2400 0.2400 0.2350 0.2350 20,999 -0.01(-2.08%)
Oct 23, 2020 0.2300 0.2400 0.2250 0.2400 34,000 +0.01(+4.35%)
Oct 22, 2020 0.2300 0.2300 0.2300 0.2300 207,000 -0.02(-8.00%)
Oct 21, 2020 0.2300 0.2550 0.2250 0.2500 76,500 +0.02(+8.70%)
Oct 20, 2020 0.2500 0.2500 0.2300 0.2300 7,000 -0.02(-8.00%)
Oct 19, 2020 0.2400 0.2500 0.2200 0.2500 25,165 +0.02(+8.70%)
Oct 16, 2020 0.2300 0.2400 0.2200 0.2300 29,900 +0.00(+0.00%)
Oct 15, 2020 0.2300 0.2350 0.2200 0.2300 107,500 +0.02(+6.98%)
Oct 14, 2020 0.2400 0.2400 0.2150 0.2150 28,450 -0.02(-8.51%)
Oct 13, 2020 0.2400 0.2400 0.2350 0.2350 36,500 -0.02(-6.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 08, 2020 0.2200 0.2400 0.2200 0.2300 29,583 +0.01(+4.55%)
Oct 07, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 06, 2020 0.2400 0.2400 0.2100 0.2100 67,025 -0.03(-12.50%)
Oct 05, 2020 0.2500 0.2500 0.2350 0.2400 23,600 +0.00(+0.00%)
Oct 02, 2020 0.2300 0.2400 0.2250 0.2400 41,000 +0.02(+9.09%)
Oct 01, 2020 0.2000 0.2300 0.1800 0.2200 78,500 +0.03(+15.79%)
Sep 30, 2020 0.2000 0.2000 0.1900 0.1900 52,500 +0.00(+0.00%)
Sep 29, 2020 0.1900 0.1900 0.1650 0.1900 151,400 +0.01(+2.70%)
Sep 28, 2020 0.2150 0.2150 0.1850 0.1850 48,342 -0.02(-9.76%)
Sep 25, 2020 0.2200 0.2200 0.2050 0.2050 8,500 -0.01(-2.38%)
Sep 24, 2020 0.2400 0.2400 0.2100 0.2100 14,500 -0.01(-4.55%)
Sep 23, 2020 0.2400 0.2400 0.2200 0.2200 13,500 -0.02(-8.33%)
Sep 22, 2020 0.2200 0.2450 0.2100 0.2400 69,850 +0.02(+9.09%)
Sep 18, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 17, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 16, 2020 0.2300 0.2300 0.2100 0.2100 19,500 +0.01(+2.44%)
Sep 15, 2020 0.2200 0.2200 0.2050 0.2050 24,500 -0.02(-6.82%)
Sep 14, 2020 0.2200 0.2250 0.2200 0.2200 40,623 -0.01(-6.38%)
Sep 11, 2020 0.2600 0.2600 0.2350 0.2350 21,050 -0.02(-6.00%)
Sep 10, 2020 0.2450 0.2500 0.2400 0.2500 83,500 +0.01(+2.04%)
Sep 09, 2020 0.2450 0.2450 0.2300 0.2450 6,500 +0.01(+2.08%)
Sep 08, 2020 0.2400 0.2400 0.2350 0.2400 20,999 +0.00(+0.00%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Sep 03, 2020 0.2600 0.2600 0.2200 0.2450 384,463 -0.01(-2.00%)
Sep 02, 2020 0.2500 0.2500 0.2400 0.2500 27,283 +0.01(+4.17%)
Sep 01, 2020 0.2500 0.2500 0.2400 0.2400 40,982 +0.00(+0.00%)
Aug 31, 2020 0.2400 0.2400 0.2400 0.2400 550 +0.02(+9.09%)
Aug 28, 2020 0.2350 0.2350 0.2200 0.2200 18,500 +0.00(+0.00%)
Aug 27, 2020 0.2250 0.2250 0.2200 0.2200 9,150 +0.00(+0.00%)
Aug 26, 2020 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Aug 25, 2020 0.2200 0.2200 0.2200 0.2200 12,000 +0.01(+4.76%)
Aug 24, 2020 0.2400 0.2400 0.2100 0.2100 9,500 +0.00(+0.00%)
Aug 21, 2020 0.2150 0.2200 0.2100 0.2100 45,600 +0.00(+0.00%)
Aug 20, 2020 0.2300 0.2300 0.2100 0.2100 65,500 -0.05(-19.23%)
Aug 19, 2020 0.3000 0.3000 0.2500 0.2600 172,900 -0.04(-13.33%)
Aug 18, 2020 0.3200 0.3400 0.3000 0.3000 69,050 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.