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 )

0.1100 +0.0100 (+10.00%)
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 (%)
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%)
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.