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: ZRFY )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 16, 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 (%)
Apr 28, 2023 0.0043 0.0048 0.0040 0.0048 4,332,790 +0.00(+9.09%)
Apr 27, 2023 0.0042 0.0045 0.0040 0.0044 3,811,975 +0.00(+0.00%)
Apr 26, 2023 0.0042 0.0045 0.0040 0.0044 1,362,050 +0.00(+2.33%)
Apr 25, 2023 0.0043 0.0047 0.0040 0.0043 10,616,914 -0.00(-8.51%)
Apr 24, 2023 0.0051 0.0052 0.0044 0.0047 7,732,332 -0.00(-6.00%)
Apr 21, 2023 0.0049 0.0053 0.0045 0.0050 4,356,803 -0.00(-1.96%)
Apr 20, 2023 0.0048 0.0052 0.0048 0.0051 363,948 +0.00(+4.08%)
Apr 19, 2023 0.0063 0.0063 0.0046 0.0049 11,407,435 -0.00(-22.22%)
Apr 18, 2023 0.0064 0.0065 0.0062 0.0063 1,974,108 +0.00(+3.28%)
Apr 17, 2023 0.0058 0.0061 0.0057 0.0061 483,228 +0.00(+3.39%)
Apr 14, 2023 0.0067 0.0072 0.0045 0.0059 12,282,834 -0.00(-13.24%)
Apr 13, 2023 0.0060 0.0072 0.0060 0.0068 2,098,940 +0.00(+3.03%)
Apr 12, 2023 0.0071 0.0071 0.0061 0.0066 1,547,143 -0.00(-4.35%)
Apr 11, 2023 0.0054 0.0074 0.0054 0.0069 1,330,567 +0.00(+11.29%)
Apr 10, 2023 0.0052 0.0062 0.0052 0.0062 588,292 +0.00(+1.64%)
Apr 06, 2023 0.0066 0.0067 0.0060 0.0061 717,096 -0.00(-8.96%)
Apr 05, 2023 0.0075 0.0075 0.0055 0.0067 1,572,951 -0.00(-6.94%)
Apr 04, 2023 0.0040 0.0075 0.0040 0.0072 9,086,227 +0.00(+80.00%)
Apr 03, 2023 0.0040 0.0041 0.0039 0.0040 1,005,992 +0.00(+0.00%)
Mar 31, 2023 0.0038 0.0041 0.0038 0.0040 1,580,935 +0.00(+2.56%)
Mar 30, 2023 0.0041 0.0042 0.0032 0.0039 2,052,120 -0.00(-4.88%)
Mar 29, 2023 0.0040 0.0042 0.0038 0.0041 1,750,860 +0.00(+2.50%)
Mar 28, 2023 0.0041 0.0042 0.0038 0.0040 1,852,572 -0.00(-2.44%)
Mar 27, 2023 0.0043 0.0044 0.0039 0.0041 1,959,722 -0.00(-6.82%)
Mar 24, 2023 0.0042 0.0045 0.0040 0.0044 2,619,664 +0.00(+2.33%)
Mar 23, 2023 0.0043 0.0045 0.0042 0.0043 4,302,724 -0.00(-4.44%)
Mar 22, 2023 0.0044 0.0045 0.0040 0.0045 4,081,970 +0.00(+2.27%)
Mar 21, 2023 0.0050 0.0050 0.0040 0.0044 10,212,839 -0.00(-2.22%)
Mar 20, 2023 0.0050 0.0054 0.0045 0.0045 3,139,956 -0.00(-13.46%)
Mar 17, 2023 0.0053 0.0054 0.0051 0.0052 2,032,670 +0.00(+0.00%)
Mar 16, 2023 0.0055 0.0055 0.0049 0.0052 1,838,827 -0.00(-5.45%)
Mar 15, 2023 0.0053 0.0055 0.0052 0.0055 4,312,239 +0.00(+3.77%)
Mar 14, 2023 0.0051 0.0059 0.0046 0.0053 6,228,066 +0.00(+3.92%)
Mar 13, 2023 0.0051 0.0051 0.0046 0.0051 2,193,319 +0.00(+0.00%)
Mar 10, 2023 0.0055 0.0055 0.0047 0.0051 4,300,967 -0.00(-7.27%)
Mar 09, 2023 0.0053 0.0055 0.0047 0.0055 5,600,917 +0.00(+10.00%)
Mar 08, 2023 0.0055 0.0055 0.0050 0.0050 4,145,858 -0.00(-7.41%)
Mar 07, 2023 0.0055 0.0060 0.0051 0.0054 2,575,103 -0.00(-1.82%)
Mar 06, 2023 0.0060 0.0060 0.0051 0.0055 2,338,907 -0.00(-1.79%)
Mar 03, 2023 0.0058 0.0060 0.0052 0.0056 5,319,362 +0.00(+1.82%)
Mar 02, 2023 0.0057 0.0058 0.0053 0.0055 3,408,641 -0.00(-5.17%)
Mar 01, 2023 0.0058 0.0060 0.0051 0.0058 12,311,391 -0.00(-3.33%)
Feb 28, 2023 0.0068 0.0068 0.0057 0.0060 6,590,394 -0.00(-13.04%)
Feb 27, 2023 0.0069 0.0074 0.0065 0.0069 2,974,329 +0.00(+0.00%)
Feb 24, 2023 0.0073 0.0073 0.0066 0.0069 2,118,009 -0.00(-2.82%)
Feb 23, 2023 0.0070 0.0075 0.0066 0.0071 1,706,697 +0.00(+4.41%)
Feb 22, 2023 0.0065 0.0087 0.0065 0.0068 5,269,507 -0.00(-1.45%)
Feb 21, 2023 0.0075 0.0090 0.0063 0.0069 4,962,339 -0.00(-11.54%)
Feb 17, 2023 0.0069 0.0079 0.0065 0.0078 4,516,753 +0.00(+16.42%)
Feb 16, 2023 0.0062 0.0069 0.0057 0.0067 6,570,754 +0.00(+8.06%)
Feb 15, 2023 0.0062 0.0063 0.0058 0.0062 3,480,358 +0.00(+5.08%)
Feb 14, 2023 0.0063 0.0065 0.0058 0.0059 4,716,240 +0.00(+1.72%)
Feb 13, 2023 0.0056 0.0067 0.0056 0.0058 9,855,781 +0.00(+9.43%)
Feb 10, 2023 0.0056 0.0056 0.0051 0.0053 3,164,105 -0.00(-5.36%)
Feb 09, 2023 0.0065 0.0068 0.0051 0.0056 5,584,331 -0.00(-6.67%)
Feb 08, 2023 0.0064 0.0064 0.0057 0.0060 2,652,939 +0.00(+0.00%)
Feb 07, 2023 0.0051 0.0068 0.0051 0.0060 10,225,675 +0.00(+17.65%)
Feb 06, 2023 0.0052 0.0060 0.0050 0.0051 3,668,425 -0.00(-1.92%)
Feb 03, 2023 0.0050 0.0054 0.0050 0.0052 2,433,474 +0.00(+1.96%)
Feb 02, 2023 0.0050 0.0051 0.0048 0.0051 3,131,633 +0.00(+10.87%)
Feb 01, 2023 0.0049 0.0051 0.0044 0.0046 6,404,431 -0.00(-6.12%)
Jan 31, 2023 0.0049 0.0052 0.0045 0.0049 14,414,682 +0.00(+8.89%)
Jan 30, 2023 0.0048 0.0051 0.0045 0.0045 5,515,177 -0.00(-10.00%)
Jan 27, 2023 0.0050 0.0050 0.0045 0.0050 13,004,965 +0.00(+2.04%)
Jan 26, 2023 0.0049 0.0050 0.0045 0.0049 11,045,911 +0.00(+0.00%)
Jan 25, 2023 0.0052 0.0054 0.0049 0.0049 7,368,621 -0.00(-7.55%)
Jan 24, 2023 0.0051 0.0055 0.0049 0.0053 12,987,889 -0.00(-1.85%)
Jan 23, 2023 0.0053 0.0055 0.0051 0.0054 10,629,477 +0.00(+0.00%)
Jan 20, 2023 0.0052 0.0057 0.0052 0.0054 15,478,630 +0.00(+0.00%)
Jan 19, 2023 0.0065 0.0065 0.0053 0.0054 6,133,752 -0.00(-16.92%)
Jan 18, 2023 0.0065 0.0068 0.0060 0.0065 1,202,315 +0.00(+0.00%)
Jan 17, 2023 0.0078 0.0080 0.0053 0.0065 12,635,983 -0.00(-8.45%)
Jan 13, 2023 0.0100 0.0100 0.0065 0.0071 15,744,234 +0.00(+2.90%)
Jan 12, 2023 0.0055 0.0080 0.0050 0.0069 39,463,728 +0.00(+38.00%)
Jan 11, 2023 0.0045 0.0050 0.0045 0.0050 2,767,335 +0.00(+2.04%)
Jan 10, 2023 0.0048 0.0052 0.0045 0.0049 4,947,175 -0.00(-2.00%)
Jan 09, 2023 0.0050 0.0055 0.0048 0.0050 6,887,469 +0.00(+0.00%)
Jan 06, 2023 0.0055 0.0057 0.0048 0.0050 15,099,483 -0.00(-9.09%)
Jan 05, 2023 0.0058 0.0058 0.0054 0.0055 3,997,111 -0.00(-5.17%)
Jan 04, 2023 0.0058 0.0060 0.0054 0.0058 6,826,018 +0.00(+0.00%)
Jan 03, 2023 0.0057 0.0060 0.0052 0.0058 7,095,778 +0.00(+3.57%)
Dec 30, 2022 0.0057 0.0060 0.0051 0.0056 10,789,907 +0.00(+0.00%)
Dec 29, 2022 0.0057 0.0070 0.0051 0.0056 13,786,637 -0.00(-1.75%)
Dec 28, 2022 0.0077 0.0080 0.0050 0.0057 21,794,146 -0.00(-25.97%)
Dec 27, 2022 0.0082 0.0089 0.0055 0.0077 12,828,216 -0.00(-6.10%)
Dec 23, 2022 0.0076 0.0093 0.0076 0.0082 4,291,224 -0.00(-4.65%)
Dec 22, 2022 0.0100 0.0105 0.0075 0.0086 5,027,181 -0.00(-12.24%)
Dec 21, 2022 0.0099 0.0100 0.0081 0.0098 1,415,059 +0.00(+11.36%)
Dec 20, 2022 0.0100 0.0100 0.0081 0.0088 1,455,386 -0.00(-12.00%)
Dec 19, 2022 0.0102 0.0110 0.0080 0.0100 6,372,209 +0.00(+0.00%)
Dec 16, 2022 0.0080 0.0110 0.0080 0.0100 14,794,127 +0.00(+33.33%)
Dec 15, 2022 0.0057 0.0080 0.0055 0.0075 4,533,209 +0.00(+31.58%)
Dec 14, 2022 0.0053 0.0058 0.0053 0.0057 430,218 +0.00(+7.55%)
Dec 13, 2022 0.0055 0.0058 0.0051 0.0053 2,122,255 +0.00(+0.00%)
Dec 12, 2022 0.0050 0.0055 0.0050 0.0053 1,716,811 +0.00(+1.92%)
Dec 09, 2022 0.0051 0.0055 0.0051 0.0052 1,140,914 -0.00(-1.89%)
Dec 08, 2022 0.0058 0.0058 0.0051 0.0053 1,267,505 -0.00(-3.64%)
Dec 07, 2022 0.0054 0.0058 0.0054 0.0055 556,857 -0.00(-3.51%)
Dec 06, 2022 0.0054 0.0058 0.0051 0.0057 1,856,262 +0.00(+5.56%)
Dec 05, 2022 0.0055 0.0055 0.0053 0.0054 453,560 -0.00(-1.82%)
Dec 02, 2022 0.0050 0.0055 0.0050 0.0055 388,315 -0.00(-1.79%)
Dec 01, 2022 0.0053 0.0058 0.0051 0.0056 1,825,659 +0.00(+1.82%)
Nov 30, 2022 0.0054 0.0055 0.0053 0.0055 884,151 +0.00(+1.85%)
Nov 29, 2022 0.0057 0.0057 0.0051 0.0054 3,138,550 -0.00(-1.82%)
Nov 28, 2022 0.0057 0.0058 0.0055 0.0055 989,595 -0.00(-5.17%)
Nov 25, 2022 0.0055 0.0061 0.0055 0.0058 189,219 -0.00(-3.33%)
Nov 23, 2022 0.0058 0.0061 0.0052 0.0060 2,403,967 +0.00(+0.00%)
Nov 22, 2022 0.0060 0.0063 0.0058 0.0060 1,427,072 -0.00(-3.23%)
Nov 21, 2022 0.0060 0.0064 0.0060 0.0062 765,430 +0.00(+0.00%)
Nov 18, 2022 0.0062 0.0065 0.0061 0.0062 2,089,949 -0.00(-1.59%)
Nov 17, 2022 0.0061 0.0064 0.0061 0.0063 736,730 -0.00(-1.56%)
Nov 16, 2022 0.0062 0.0066 0.0061 0.0064 799,644 -0.00(-1.54%)
Nov 15, 2022 0.0062 0.0068 0.0062 0.0065 1,785,982 -0.00(-1.52%)
Nov 14, 2022 0.0065 0.0069 0.0061 0.0066 1,269,402 -0.00(-4.35%)
Nov 11, 2022 0.0070 0.0071 0.0060 0.0069 2,631,039 -0.00(-1.43%)
Nov 10, 2022 0.0072 0.0075 0.0065 0.0070 945,243 -0.00(-6.67%)
Nov 09, 2022 0.0072 0.0076 0.0071 0.0075 198,158 +0.00(+4.17%)
Nov 08, 2022 0.0070 0.0073 0.0070 0.0072 1,207,889 +0.00(+1.41%)
Nov 07, 2022 0.0070 0.0075 0.0069 0.0071 1,942,360 -0.00(-4.05%)
Nov 04, 2022 0.0080 0.0080 0.0070 0.0074 3,094,065 -0.00(-7.50%)
Nov 03, 2022 0.0072 0.0080 0.0072 0.0080 1,074,424 +0.00(+9.59%)
Nov 02, 2022 0.0073 0.0079 0.0072 0.0073 1,143,089 -0.00(-7.59%)
Nov 01, 2022 0.0085 0.0085 0.0073 0.0079 281,746 -0.00(-9.20%)
Oct 31, 2022 0.0080 0.0094 0.0080 0.0087 875,758 +0.00(+11.54%)
Oct 28, 2022 0.0073 0.0078 0.0073 0.0078 1,032,420 +0.00(+0.00%)
Oct 27, 2022 0.0079 0.0079 0.0072 0.0078 395,470 -0.00(-1.27%)
Oct 26, 2022 0.0080 0.0080 0.0075 0.0079 1,040,961 +0.00(+0.00%)
Oct 25, 2022 0.0076 0.0082 0.0075 0.0079 269,487 -0.00(-7.06%)
Oct 24, 2022 0.0075 0.0089 0.0071 0.0085 1,969,730 +0.00(+13.33%)
Oct 21, 2022 0.0073 0.0076 0.0071 0.0075 1,491,016 +0.00(+0.00%)
Oct 20, 2022 0.0071 0.0079 0.0071 0.0075 453,254 +0.00(+5.63%)
Oct 19, 2022 0.0073 0.0079 0.0070 0.0071 615,935 -0.00(-5.33%)
Oct 18, 2022 0.0070 0.0077 0.0063 0.0075 1,340,548 -0.00(-2.60%)
Oct 17, 2022 0.0077 0.0077 0.0061 0.0077 767,466 +0.00(+0.00%)
Oct 14, 2022 0.0065 0.0078 0.0065 0.0077 975,762 +0.00(+4.05%)
Oct 13, 2022 0.0073 0.0079 0.0072 0.0074 2,083,150 +0.00(+2.78%)
Oct 12, 2022 0.0084 0.0085 0.0058 0.0072 2,326,386 -0.00(-13.25%)
Oct 11, 2022 0.0075 0.0085 0.0071 0.0083 1,283,191 -0.00(-2.35%)
Oct 10, 2022 0.0085 0.0090 0.0076 0.0085 5,083,522 -0.00(-2.30%)
Oct 07, 2022 0.0086 0.0094 0.0086 0.0087 1,227,622 +0.00(+0.00%)
Oct 06, 2022 0.0093 0.0094 0.0086 0.0087 1,068,681 -0.00(-5.43%)
Oct 05, 2022 0.0091 0.0096 0.0085 0.0092 881,758 +0.00(+2.22%)
Oct 04, 2022 0.0089 0.0095 0.0080 0.0090 764,400 -0.00(-1.10%)
Oct 03, 2022 0.0094 0.0096 0.0089 0.0091 638,893 +0.00(+1.11%)
Sep 30, 2022 0.0088 0.0096 0.0084 0.0090 1,112,578 +0.00(+7.14%)
Sep 29, 2022 0.0089 0.0089 0.0080 0.0084 662,675 -0.00(-11.58%)
Sep 28, 2022 0.0088 0.0095 0.0080 0.0095 1,096,674 +0.00(+3.26%)
Sep 27, 2022 0.0088 0.0096 0.0087 0.0092 1,564,776 +0.00(+4.55%)
Sep 26, 2022 0.0084 0.0095 0.0080 0.0088 690,726 -0.00(-5.38%)
Sep 23, 2022 0.0100 0.0100 0.0084 0.0093 1,542,005 -0.00(-3.12%)
Sep 22, 2022 0.0097 0.0100 0.0096 0.0096 879,545 -0.00(-1.03%)
Sep 21, 2022 0.0096 0.0100 0.0096 0.0097 792,794 -0.00(-1.02%)
Sep 20, 2022 0.0096 0.0099 0.0091 0.0098 409,714 +0.00(+2.08%)
Sep 19, 2022 0.0095 0.0099 0.0090 0.0096 545,085 -0.00(-4.00%)
Sep 16, 2022 0.0090 0.0100 0.0090 0.0100 1,463,450 +0.00(+4.17%)
Sep 15, 2022 0.0099 0.0102 0.0091 0.0096 675,873 -0.00(-4.00%)
Sep 14, 2022 0.0100 0.0100 0.0096 0.0100 805,439 +0.00(+2.04%)
Sep 13, 2022 0.0100 0.0103 0.0097 0.0098 367,847 -0.00(-2.00%)
Sep 12, 2022 0.0090 0.0100 0.0070 0.0100 1,325,680 +0.00(+0.00%)
Sep 09, 2022 0.0100 0.0103 0.0090 0.0100 2,384,838 -0.00(-1.96%)
Sep 08, 2022 0.0105 0.0105 0.0097 0.0102 1,169,458 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0110 0.0085 0.0102 1,613,542 -0.00(-2.86%)
Sep 06, 2022 0.0137 0.0137 0.0098 0.0105 3,234,420 -0.00(-12.50%)
Sep 02, 2022 0.0142 0.0142 0.0116 0.0120 2,186,120 +0.00(+5.26%)
Sep 01, 2022 0.0124 0.0124 0.0110 0.0114 1,254,525 -0.00(-8.80%)
Aug 31, 2022 0.0117 0.0143 0.0117 0.0125 2,225,896 -0.00(-5.30%)
Aug 30, 2022 0.0125 0.0140 0.0105 0.0132 3,359,663 +0.00(+3.94%)
Aug 29, 2022 0.0119 0.0149 0.0100 0.0127 4,619,917 +0.00(+7.63%)
Aug 26, 2022 0.0119 0.0129 0.0110 0.0118 3,927,567 +0.00(+8.26%)
Aug 25, 2022 0.0086 0.0111 0.0085 0.0109 6,242,533 +0.00(+25.29%)
Aug 24, 2022 0.0125 0.0125 0.0081 0.0087 10,832,097 -0.00(-14.71%)
Aug 23, 2022 0.0112 0.0120 0.0098 0.0102 16,900,408 -0.00(-12.82%)
Aug 22, 2022 0.0133 0.0135 0.0115 0.0117 5,162,174 -0.00(-11.36%)
Aug 19, 2022 0.0144 0.0145 0.0123 0.0132 7,751,775 -0.00(-7.69%)
Aug 18, 2022 0.0150 0.0150 0.0140 0.0143 3,941,479 -0.00(-4.03%)
Aug 17, 2022 0.0155 0.0162 0.0141 0.0149 4,422,418 -0.00(-5.10%)
Aug 16, 2022 0.0170 0.0170 0.0150 0.0157 2,346,932 -0.00(-4.85%)
Aug 15, 2022 0.0169 0.0169 0.0155 0.0165 2,495,072 -0.00(-1.79%)
Aug 12, 2022 0.0182 0.0182 0.0162 0.0168 2,703,310 -0.00(-2.89%)
Aug 11, 2022 0.0160 0.0187 0.0160 0.0173 2,603,815 +0.00(+4.22%)
Aug 10, 2022 0.0188 0.0190 0.0141 0.0166 7,186,686 -0.00(-11.23%)
Aug 09, 2022 0.0186 0.0192 0.0185 0.0187 3,070,233 +0.00(+0.00%)
Aug 08, 2022 0.0193 0.0197 0.0187 0.0187 1,460,354 -0.00(-2.60%)
Aug 05, 2022 0.0208 0.0208 0.0190 0.0192 1,567,367 -0.00(-4.00%)
Aug 04, 2022 0.0199 0.0210 0.0190 0.0200 1,224,906 +0.00(+5.26%)
Aug 03, 2022 0.0190 0.0218 0.0190 0.0190 1,886,120 -0.00(-3.06%)
Aug 02, 2022 0.0197 0.0197 0.0175 0.0196 1,592,483 +0.00(+5.95%)
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.