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 )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 03, 2024 0.1100 0.1200 0.1050 0.1200 79,600 +0.00(+4.35%)
May 02, 2024 0.1050 0.1200 0.1000 0.1150 74,424 +0.01(+9.52%)
May 01, 2024 0.1000 0.1050 0.0900 0.1050 214,200 +0.01(+10.53%)
Apr 30, 2024 0.0900 0.1000 0.0900 0.0950 174,800 +0.01(+5.56%)
Apr 29, 2024 0.0900 0.0950 0.0850 0.0900 255,100 +0.00(+5.88%)
Apr 26, 2024 0.0950 0.1000 0.0850 0.0850 121,520 -0.00(-5.56%)
Apr 25, 2024 0.1100 0.1100 0.0900 0.0900 163,759 -0.01(-14.29%)
Apr 24, 2024 0.1100 0.1100 0.1050 0.1050 104,000 -0.01(-4.55%)
Apr 23, 2024 0.1100 0.1150 0.1050 0.1100 80,200 +0.00(+0.00%)
Apr 22, 2024 0.1350 0.1350 0.1050 0.1100 221,545 -0.03(-21.43%)
Apr 19, 2024 0.1350 0.1400 0.1300 0.1400 181,752 +0.00(+0.00%)
Apr 18, 2024 0.1450 0.1450 0.1350 0.1400 119,006 +0.00(+0.00%)
Apr 17, 2024 0.1400 0.1450 0.1350 0.1400 106,078 -0.00(-3.45%)
Apr 16, 2024 0.1400 0.1450 0.1400 0.1450 100,000 +0.00(+3.57%)
Apr 15, 2024 0.1200 0.1450 0.1200 0.1400 318,688 +0.01(+7.69%)
Apr 12, 2024 0.1350 0.1400 0.1250 0.1300 282,100 -0.01(-7.14%)
Apr 11, 2024 0.1200 0.1400 0.1200 0.1400 314,226 +0.02(+16.67%)
Apr 10, 2024 0.1100 0.1200 0.1100 0.1200 220,350 +0.00(+4.35%)
Apr 09, 2024 0.1150 0.1200 0.1050 0.1150 249,772 +0.00(+0.00%)
Apr 08, 2024 0.1250 0.1300 0.1150 0.1150 77,425 -0.01(-11.54%)
Apr 05, 2024 0.1300 0.1400 0.1150 0.1300 285,650 +0.01(+4.00%)
Apr 04, 2024 0.1100 0.1300 0.1100 0.1250 362,060 +0.01(+4.17%)
Apr 03, 2024 0.1250 0.1350 0.1150 0.1200 645,670 +0.00(+0.00%)
Apr 02, 2024 0.1050 0.1200 0.1000 0.1200 588,850 +0.01(+14.29%)
Apr 01, 2024 0.0800 0.1150 0.0800 0.1050 1,631,125 +0.04(+61.54%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0700 0.0700 0.0650 0.0650 27,946 -0.01(-7.14%)
Mar 26, 2024 0.0650 0.0700 0.0650 0.0700 46,205 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 109,250 +0.00(+0.00%)
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 1,075 +0.01(+7.69%)
Mar 21, 2024 0.0700 0.0700 0.0650 0.0650 23,020 -0.01(-7.14%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 124,570 -0.00(-6.67%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 93,000 +0.00(+7.14%)
Mar 18, 2024 0.0650 0.0700 0.0650 0.0700 8,690 +0.01(+7.69%)
Mar 15, 2024 0.0750 0.0750 0.0650 0.0650 57,000 -0.01(-7.14%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0700 31,100 +0.01(+7.69%)
Mar 13, 2024 0.0700 0.0750 0.0650 0.0650 40,880 -0.01(-7.14%)
Mar 12, 2024 0.0650 0.0700 0.0650 0.0700 86,076 +0.01(+7.69%)
Mar 11, 2024 0.0650 0.0650 0.0600 0.0650 47,690 -0.01(-7.14%)
Mar 08, 2024 0.0650 0.0700 0.0650 0.0700 32,240 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0650 0.0700 14,555 +0.01(+7.69%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0650 4,675 +0.01(+8.33%)
Mar 05, 2024 0.0650 0.0700 0.0600 0.0600 133,000 -0.01(-7.69%)
Mar 04, 2024 0.0650 0.0650 0.0650 0.0650 52,950 -0.01(-7.14%)
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.