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

(OP: EBZT )

0.3850 -0.1250 (-24.51%)
Streaming Delayed Price Updated: 12:17 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, 2024 0.5480 0.5480 0.5480 0.5480 230 +0.00(+0.00%)
May 30, 2024 0.5480 0.5480 0.5400 0.5480 2,222 +0.10(+22.32%)
May 29, 2024 0.4480 0.4480 0.4480 0.4480 243 -0.01(-1.56%)
May 24, 2024 0.4551 8 -0.04(-8.06%)
May 23, 2024 0.5000 0.5000 0.4950 0.4950 7,011 -0.01(-1.98%)
May 22, 2024 0.5050 0.5050 0.5050 0.5050 153 +0.05(+12.22%)
May 21, 2024 0.5380 0.5880 0.4001 0.4500 7,799 +0.10(+28.39%)
May 20, 2024 0.3505 0.3505 0.3505 0.3505 107 -0.24(-40.39%)
May 17, 2024 0.5900 0.5900 0.5000 0.5880 5,722 +0.06(+12.21%)
May 16, 2024 0.5400 0.5800 0.5240 0.5240 1,506 -0.07(-11.19%)
May 15, 2024 0.3500 0.5900 0.3500 0.5900 4,659 -0.02(-3.28%)
May 10, 2024 0.6100 39 +0.01(+1.57%)
May 09, 2024 0.6006 0.6006 0.6006 0.6006 501 -0.05(-7.31%)
May 07, 2024 0.6480 177 +0.32(+95.18%)
May 06, 2024 0.5574 0.5574 0.3320 0.3320 1,103 -0.14(-29.66%)
May 03, 2024 0.3301 0.4720 0.3301 0.4720 211 +0.01(+1.94%)
May 02, 2024 0.3302 0.4630 0.3302 0.4630 9,512 -0.09(-16.82%)
May 01, 2024 0.6415 0.6488 0.5500 0.5566 16,733 -0.07(-10.86%)
Apr 29, 2024 0.6244 20 +0.02(+4.07%)
Apr 26, 2024 0.6000 0.6480 0.6000 0.6000 9,527 +0.00(+0.00%)
Apr 25, 2024 0.5994 0.6244 0.5994 0.6000 1,840 +0.04(+6.88%)
Apr 24, 2024 0.6488 0.7390 0.5500 0.5614 91,825 +0.00(+0.14%)
Apr 23, 2024 0.5070 0.5606 0.4298 0.5606 24,059 +0.16(+40.19%)
Apr 19, 2024 0.3999 0 -0.02(-4.28%)
Apr 18, 2024 0.4799 0.5069 0.3260 0.4178 3,907 +0.08(+23.79%)
Apr 17, 2024 0.5540 0.5540 0.3375 0.3375 84,064 -0.35(-50.79%)
Apr 16, 2024 0.6925 0.7000 0.5540 0.6858 23,874 +0.01(+0.81%)
Apr 15, 2024 0.7000 0.7000 0.6753 0.6803 2,814 -0.02(-2.80%)
Apr 12, 2024 0.6100 0.7849 0.6020 0.6999 5,110 -0.09(-11.39%)
Apr 11, 2024 0.7899 0.7899 0.7899 0.7899 473 -0.01(-1.26%)
Apr 10, 2024 0.7730 0.8000 0.4700 0.8000 25,611 +0.08(+11.11%)
Apr 09, 2024 0.7200 0.7200 0.7200 0.7200 1,651 +0.02(+2.86%)
Apr 08, 2024 0.7000 0.7790 0.7000 0.7000 10,276 +0.00(+0.00%)
Apr 05, 2024 0.6600 0.7000 0.6600 0.7000 1,620 +0.05(+7.69%)
Apr 04, 2024 0.6665 0.6665 0.6100 0.6500 12,831 +0.16(+33.53%)
Apr 03, 2024 0.5540 0.7000 0.4868 0.4868 7,198 -0.21(-30.46%)
Apr 02, 2024 0.6768 0.8400 0.6768 0.7000 10,739 -0.15(-17.45%)
Apr 01, 2024 0.8350 0.8480 0.7050 0.8480 22,659 +0.10(+12.92%)
Mar 28, 2024 0.7191 0.7510 0.7191 0.7510 502 -0.01(-1.66%)
Mar 27, 2024 0.7607 0.7945 0.7398 0.7637 20,663 -0.01(-1.90%)
Mar 26, 2024 0.7625 0.8200 0.7625 0.7785 1,642 -0.02(-2.95%)
Mar 25, 2024 0.8050 0.9180 0.8022 0.8022 2,819 +0.10(+14.60%)
Mar 22, 2024 0.9980 0.9980 0.7000 0.7000 11,133 +0.08(+12.90%)
Mar 21, 2024 0.6200 0.6200 0.6200 0.6200 772 +0.00(+0.00%)
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 7,670 +0.01(+1.17%)
Mar 18, 2024 0.6128 97 -0.14(-18.29%)
Mar 15, 2024 0.8001 0.8001 0.7301 0.7500 1,743 -0.05(-6.25%)
Mar 14, 2024 0.8000 0.9000 0.7301 0.8000 4,785 +0.00(+0.00%)
Mar 13, 2024 1.000 1.000 0.8000 0.8000 5,451 +0.00(+0.18%)
Mar 12, 2024 0.9000 0.9000 0.7384 0.7986 63,167 -0.05(-6.05%)
Mar 11, 2024 0.8500 0.8500 0.8500 0.8500 21,110 -0.30(-26.09%)
Mar 08, 2024 1.080 1.150 1.020 1.150 3,297 +0.00(+0.00%)
Mar 07, 2024 1.150 1.170 1.150 1.150 682 -0.03(-2.54%)
Mar 06, 2024 1.175 1.180 1.175 1.180 2,002 -0.01(-0.84%)
Mar 05, 2024 1.200 1.200 1.160 1.190 3,189 +0.01(+0.85%)
Mar 04, 2024 1.180 1.215 1.150 1.180 10,767 +0.08(+6.82%)
Mar 01, 2024 1.015 1.250 1.015 1.105 30,752 +0.05(+5.21%)
Feb 29, 2024 1.040 1.050 1.040 1.050 1,254 +0.10(+10.41%)
Feb 28, 2024 1.018 1.020 0.9500 0.9510 44,436 -0.16(-14.32%)
Feb 26, 2024 1.110 46 +0.09(+8.29%)
Feb 23, 2024 1.000 1.140 1.000 1.025 2,995 +0.31(+44.37%)
Feb 22, 2024 1.050 1.295 0.7100 0.7100 23,459 -0.33(-31.73%)
Feb 21, 2024 1.250 1.250 1.040 1.040 797 -0.21(-16.80%)
Feb 20, 2024 1.453 1.500 1.000 1.250 21,323 +0.25(+25.00%)
Feb 16, 2024 1.000 1.000 1.000 1.000 524 +0.00(+0.00%)
Feb 15, 2024 0.8625 1.038 0.8000 1.000 2,786 +0.20(+25.00%)
Feb 14, 2024 0.8000 0.8000 0.8000 0.8000 170 -0.20(-20.00%)
Feb 13, 2024 0.8500 1.035 0.8500 1.000 2,933 +0.15(+17.65%)
Feb 12, 2024 1.090 1.100 0.8050 0.8500 42,455 -0.24(-21.84%)
Feb 09, 2024 1.179 1.179 0.6350 1.087 6,467 +0.07(+7.41%)
Feb 08, 2024 1.190 1.250 1.000 1.012 29,031 -0.11(-9.60%)
Feb 07, 2024 0.8500 1.120 0.8300 1.120 43,056 +0.39(+54.21%)
Feb 06, 2024 0.6100 0.7263 0.6100 0.7263 711 -0.26(-26.64%)
Feb 02, 2024 0.9900 39 +0.01(+1.02%)
Jan 31, 2024 0.9800 43 +0.18(+22.50%)
Jan 30, 2024 0.7300 0.9500 0.7300 0.8000 2,487 +0.23(+40.35%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 272 -0.10(-15.18%)
Jan 26, 2024 0.6500 0.7300 0.6050 0.6720 5,464 +0.11(+20.00%)
Jan 24, 2024 0.5600 37 -0.02(-3.45%)
Jan 23, 2024 0.5650 0.5800 0.5650 0.5800 474 +0.02(+3.57%)
Jan 19, 2024 0.5600 146 +0.01(+1.82%)
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 1,669 +0.00(+0.00%)
Jan 16, 2024 0.5500 82 +0.00(+0.00%)
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 629 -0.05(-8.33%)
Jan 11, 2024 0.6500 0.6500 0.5500 0.6000 685 +0.02(+3.45%)
Jan 10, 2024 0.6000 0.6000 0.5800 0.5800 2,609 -0.07(-10.77%)
Jan 09, 2024 0.6500 0.6500 0.6500 0.6500 182 +0.05(+8.33%)
Jan 08, 2024 0.5500 0.6000 0.5170 0.6000 3,768 -0.01(-1.32%)
Jan 05, 2024 0.5515 0.7400 0.4100 0.6080 36,391 +0.16(+35.11%)
Jan 04, 2024 0.5500 0.6500 0.4500 0.4500 986 +0.00(+0.00%)
Jan 03, 2024 0.4500 0.4500 0.4500 0.4500 136 -0.09(-16.67%)
Jan 02, 2024 0.4705 0.5400 0.4705 0.5400 1,297 +0.01(+1.89%)
Dec 29, 2023 0.3770 0.5300 0.3770 0.5300 812 +0.09(+21.45%)
Dec 28, 2023 0.4299 0.4364 0.4299 0.4364 891 -0.08(-16.16%)
Dec 27, 2023 0.5530 0.6000 0.3732 0.5205 6,833 -0.15(-22.49%)
Dec 22, 2023 0.6715 103 +0.18(+36.10%)
Dec 21, 2023 0.4786 0.5150 0.4786 0.4934 10,514 -0.01(-1.32%)
Dec 20, 2023 0.5350 0.5350 0.4000 0.5000 3,697 -0.04(-7.41%)
Dec 19, 2023 0.7500 0.7500 0.3500 0.5400 30,816 -0.10(-16.28%)
Dec 18, 2023 0.4500 0.6450 0.4500 0.6450 902 +0.05(+7.50%)
Dec 15, 2023 0.6000 0.6000 0.5120 0.6000 6,607 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.6000 0.2900 0.6000 52,090 +0.05(+10.09%)
Dec 13, 2023 0.3000 0.6000 0.3000 0.5450 27,191 +0.14(+36.22%)
Dec 12, 2023 0.4001 0.5499 0.4000 0.4001 16,570 -0.10(-20.00%)
Dec 11, 2023 0.5001 0.5001 0.5001 0.5001 210 +0.10(+24.90%)
Dec 08, 2023 0.6252 0.6252 0.4004 0.4004 723 -0.10(-19.60%)
Dec 07, 2023 0.5499 0.5500 0.4980 0.4980 4,882 +0.09(+21.46%)
Dec 06, 2023 0.3700 0.4600 0.3700 0.4100 33,263 +0.04(+10.81%)
Dec 05, 2023 0.6200 0.6899 0.3700 0.3700 26,995 -0.27(-42.19%)
Dec 04, 2023 0.3721 0.6400 0.3721 0.6400 944 +0.27(+72.00%)
Dec 01, 2023 0.3710 0.4261 0.3710 0.3721 3,359 -0.18(-32.35%)
Nov 30, 2023 0.6600 0.7500 0.5400 0.5500 10,105 -0.11(-16.67%)
Nov 29, 2023 0.6100 0.6600 0.4876 0.6600 12,466 +0.05(+8.20%)
Nov 28, 2023 0.5513 0.6150 0.5513 0.6100 6,064 -0.05(-7.58%)
Nov 27, 2023 0.6600 0.6600 0.6600 0.6600 2,226 +0.04(+6.45%)
Nov 24, 2023 0.6200 0.6200 0.6200 0.6200 1,405 +0.07(+12.73%)
Nov 22, 2023 0.5600 0.6200 0.5100 0.5500 3,144 -0.05(-8.33%)
Nov 21, 2023 0.6500 0.6630 0.5150 0.6000 12,148 +0.00(+0.00%)
Nov 20, 2023 0.7775 0.7775 0.6000 0.6000 6,440 -0.30(-33.33%)
Nov 17, 2023 0.7600 0.9000 0.6050 0.9000 2,016 +0.14(+18.42%)
Nov 16, 2023 0.6050 0.7600 0.6050 0.7600 6,290 -0.19(-20.00%)
Nov 15, 2023 0.9500 0.9500 0.7300 0.9500 3,297 +0.10(+11.76%)
Nov 14, 2023 1.000 1.050 0.6900 0.8500 12,601 -0.15(-15.00%)
Nov 13, 2023 1.240 1.240 1.000 1.000 8,093 +0.10(+11.73%)
Nov 10, 2023 0.8000 0.9000 0.8000 0.8950 10,451 +0.20(+27.86%)
Nov 09, 2023 0.7000 0.7000 0.7000 0.7000 4,529 +0.10(+16.67%)
Nov 08, 2023 0.7500 1.050 0.6000 0.6000 21,682 -0.03(-4.05%)
Nov 07, 2023 0.8999 0.8999 0.6253 0.6253 1,215 -0.21(-25.24%)
Nov 06, 2023 0.9000 0.9000 0.7000 0.8364 36,931 -0.01(-1.60%)
Nov 03, 2023 0.9498 0.9498 0.8500 0.8500 4,095 -0.09(-10.05%)
Nov 02, 2023 1.060 1.060 0.7700 0.9450 18,730 -0.16(-14.09%)
Oct 31, 2023 1.100 7 -0.10(-8.33%)
Oct 30, 2023 1.025 1.200 1.025 1.200 1,429 +0.19(+18.34%)
Oct 27, 2023 1.048 1.060 1.014 1.014 1,133 -0.07(-6.11%)
Oct 26, 2023 1.120 1.126 1.000 1.080 2,768 -0.04(-4.00%)
Oct 25, 2023 1.150 1.150 1.125 1.125 1,370 +0.02(+2.27%)
Oct 24, 2023 1.055 1.212 1.050 1.100 2,539 +0.02(+1.38%)
Oct 23, 2023 1.050 1.085 1.000 1.085 3,305 +0.03(+3.33%)
Oct 20, 2023 1.150 1.150 1.035 1.050 5,631 -0.10(-8.70%)
Oct 19, 2023 1.200 1.200 1.150 1.150 697 -0.15(-11.54%)
Oct 17, 2023 1.300 12 -0.04(-2.99%)
Oct 16, 2023 1.330 1.340 1.330 1.340 754 +0.06(+4.69%)
Oct 13, 2023 1.062 1.280 1.062 1.280 962 +0.17(+15.32%)
Oct 12, 2023 1.030 1.110 1.000 1.110 528 +0.06(+5.71%)
Oct 11, 2023 1.110 1.110 1.050 1.050 535 -0.02(-1.87%)
Oct 10, 2023 1.110 1.116 1.000 1.070 7,812 -0.12(-10.08%)
Oct 09, 2023 1.200 1.200 1.190 1.190 5,552 -0.01(-0.83%)
Oct 06, 2023 1.210 1.210 1.200 1.200 1,056 -0.01(-0.83%)
Oct 05, 2023 1.175 1.210 1.175 1.210 54,164 +0.10(+9.01%)
Oct 04, 2023 1.100 1.110 1.100 1.110 348 -0.10(-8.26%)
Oct 03, 2023 1.210 1.210 1.210 1.210 5,304 +0.08(+7.32%)
Oct 02, 2023 1.127 1.210 1.127 1.127 925 +0.01(+0.67%)
Sep 29, 2023 1.380 1.380 1.120 1.120 2,617 -0.09(-7.44%)
Sep 28, 2023 1.153 1.210 1.153 1.210 1,170 +0.03(+2.54%)
Sep 27, 2023 1.400 1.400 1.180 1.180 1,667 -0.12(-9.23%)
Sep 26, 2023 1.250 1.400 1.250 1.300 6,372 +0.05(+4.00%)
Sep 25, 2023 1.320 1.320 1.250 1.250 6,860 +0.04(+3.31%)
Sep 22, 2023 1.200 1.500 1.200 1.210 18,456 +0.02(+1.68%)
Sep 21, 2023 1.720 1.720 1.100 1.190 3,260 -0.56(-31.90%)
Sep 20, 2023 1.720 1.815 1.720 1.748 894 -0.06(-3.24%)
Sep 19, 2023 1.720 1.835 1.720 1.806 723 +0.10(+5.61%)
Sep 18, 2023 1.725 1.725 1.710 1.710 311 +0.11(+6.87%)
Sep 15, 2023 1.750 1.800 1.600 1.600 5,520 +0.05(+3.23%)
Sep 14, 2023 1.550 1.550 1.550 1.550 981 +0.05(+3.33%)
Sep 13, 2023 1.750 1.750 1.500 1.500 2,156 -0.17(-10.18%)
Sep 12, 2023 1.700 1.700 1.670 1.670 5,483 -0.03(-1.76%)
Sep 11, 2023 1.820 1.822 1.700 1.700 1,605 -0.12(-6.59%)
Sep 08, 2023 1.900 2.030 1.800 1.820 13,376 -0.21(-10.34%)
Sep 07, 2023 2.040 2.150 2.030 2.030 1,191 -0.13(-5.95%)
Sep 06, 2023 2.310 2.500 2.159 2.159 29,679 -0.10(-4.49%)
Sep 05, 2023 2.780 2.880 2.140 2.260 4,325 -0.59(-20.70%)
Sep 01, 2023 2.360 2.850 1.810 2.850 29,381 +0.60(+26.67%)
Aug 31, 2023 1.970 2.360 1.910 2.250 60,303 +0.26(+13.07%)
Aug 30, 2023 1.650 2.010 1.650 1.990 56,621 +0.18(+9.94%)
Aug 29, 2023 1.890 1.890 1.652 1.810 10,673 +0.01(+0.56%)
Aug 28, 2023 1.695 1.960 1.690 1.800 76,101 +0.11(+6.51%)
Aug 25, 2023 1.495 1.730 1.495 1.690 15,992 +0.09(+5.62%)
Aug 24, 2023 1.110 1.600 1.100 1.600 53,697 +0.45(+39.13%)
Aug 23, 2023 1.100 1.150 1.100 1.150 2,351 +0.05(+4.55%)
Aug 22, 2023 1.080 1.100 1.010 1.100 2,368 +0.00(+0.00%)
Aug 21, 2023 1.095 1.170 1.000 1.100 18,981 -0.02(-1.79%)
Aug 18, 2023 1.230 1.230 1.070 1.120 31,172 -0.04(-3.45%)
Aug 17, 2023 1.290 1.290 1.160 1.160 2,056 -0.14(-10.77%)
Aug 16, 2023 1.285 1.300 1.210 1.300 2,795 +0.01(+1.06%)
Aug 15, 2023 1.350 1.383 1.200 1.286 4,715 -0.11(-8.11%)
Aug 14, 2023 1.450 1.450 1.400 1.400 12,506 +0.01(+0.72%)
Aug 11, 2023 1.390 1.390 1.390 1.390 181 +0.04(+2.94%)
Aug 10, 2023 1.440 1.580 1.320 1.350 2,993 +0.01(+0.72%)
Aug 09, 2023 1.475 1.480 1.341 1.341 2,003 +0.02(+1.56%)
Aug 08, 2023 1.400 1.500 1.320 1.320 6,562 -0.10(-7.04%)
Aug 07, 2023 1.300 1.424 1.300 1.420 1,205 +0.12(+9.23%)
Aug 04, 2023 1.280 1.300 1.277 1.300 988 +0.01(+0.93%)
Aug 03, 2023 1.270 1.288 1.250 1.288 1,103 +0.04(+3.04%)
Aug 02, 2023 1.250 1.250 1.250 1.250 2,607 +0.00(+0.00%)
Aug 01, 2023 1.250 1.250 1.200 1.250 1,407 -0.02(-1.57%)
Jul 31, 2023 1.270 1.350 1.270 1.270 24,745 +0.06(+4.96%)
Jul 28, 2023 1.250 1.340 1.170 1.210 12,040 +0.05(+4.28%)
Jul 27, 2023 1.190 1.200 1.160 1.160 2,857 -0.02(-1.67%)
Jul 26, 2023 1.200 1.200 1.180 1.180 681 -0.02(-1.67%)
Jul 25, 2023 1.191 1.200 1.191 1.200 233 +0.02(+1.69%)
Jul 24, 2023 1.200 1.200 1.180 1.180 3,339 -0.05(-3.67%)
Jul 21, 2023 1.250 1.250 1.225 1.225 1,142 -0.00(-0.33%)
Jul 20, 2023 1.300 1.350 1.200 1.229 14,030 -0.16(-11.72%)
Jul 19, 2023 1.340 1.392 1.300 1.392 1,475 -0.01(-0.74%)
Jul 18, 2023 1.350 1.410 1.320 1.403 5,697 +0.03(+2.37%)
Jul 17, 2023 1.410 1.500 1.350 1.370 2,681 -0.04(-2.84%)
Jul 14, 2023 1.550 1.550 1.410 1.410 725 -0.09(-6.00%)
Jul 13, 2023 1.539 1.539 1.500 1.500 722 +0.07(+4.90%)
Jul 12, 2023 1.430 1.430 1.430 1.430 284 -0.07(-4.67%)
Jul 11, 2023 1.600 1.600 1.500 1.500 804 +0.16(+11.94%)
Jul 10, 2023 1.450 1.450 1.340 1.340 1,458 -0.10(-6.94%)
Jul 07, 2023 1.420 1.500 1.370 1.440 5,227 -0.16(-10.00%)
Jul 05, 2023 1.600 2 +0.00(+0.00%)
Jul 03, 2023 1.600 1.600 1.600 1.600 229 +0.20(+14.29%)
Jun 30, 2023 1.400 1.550 1.400 1.400 910 -0.05(-3.45%)
Jun 29, 2023 1.560 1.560 1.450 1.450 5,877 -0.11(-7.05%)
Jun 28, 2023 1.600 1.700 1.560 1.560 716 -0.13(-7.69%)
Jun 27, 2023 1.450 1.690 1.450 1.690 1,093 +0.03(+1.81%)
Jun 26, 2023 1.685 1.685 1.640 1.660 3,573 +0.06(+3.75%)
Jun 23, 2023 1.590 1.700 1.450 1.600 4,086 +0.00(+0.00%)
Jun 22, 2023 1.600 1.600 1.600 1.600 222 -0.15(-8.57%)
Jun 21, 2023 1.766 1.766 1.320 1.750 2,460 +0.05(+2.94%)
Jun 20, 2023 1.730 1.867 1.620 1.700 1,786 -0.05(-2.86%)
Jun 16, 2023 1.600 1.750 1.600 1.750 1,633 +0.15(+9.37%)
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.