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: ZEFIF )

0.6068 -0.0418 (-6.44%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.7500 0.7500 0.6068 0.6068 11,180 -0.04(-6.44%)
Nov 22, 2024 0.6171 0.7245 0.6171 0.6486 5,093 +0.05(+8.75%)
Nov 21, 2024 0.6292 0.7292 0.5961 0.5964 20,927 +0.02(+2.81%)
Nov 20, 2024 0.5691 0.5900 0.5379 0.5801 20,801 -0.00(-0.48%)
Nov 19, 2024 0.5829 0.5829 0.5384 0.5829 600 +0.01(+0.92%)
Nov 18, 2024 0.5000 0.5776 0.4921 0.5776 29,850 +0.10(+21.04%)
Nov 15, 2024 0.4829 0.5000 0.4772 0.4772 6,631 +0.02(+4.88%)
Nov 14, 2024 0.4550 0.4550 0.4550 0.4550 2,512 +0.00(+0.55%)
Nov 13, 2024 0.4721 0.4721 0.4525 0.4525 1,215 -0.01(-1.63%)
Nov 12, 2024 0.4600 0.4600 0.4600 0.4600 240 +0.01(+2.22%)
Nov 11, 2024 0.5000 0.5000 0.4500 0.4500 3,299 -0.05(-10.00%)
Nov 08, 2024 0.5000 0.5000 0.5000 0.5000 6,971 +0.00(+0.00%)
Nov 07, 2024 0.4871 0.5000 0.4865 0.5000 5,100 +0.01(+2.17%)
Nov 05, 2024 0.4894 0 -0.04(-6.78%)
Nov 04, 2024 0.4729 0.5250 0.4719 0.5250 3,800 +0.06(+13.20%)
Nov 01, 2024 0.4638 0.5063 0.4375 0.4638 8,300 -0.04(-8.36%)
Oct 31, 2024 0.4320 0.5250 0.4320 0.5061 19,620 +0.04(+8.91%)
Oct 30, 2024 0.5250 0.5250 0.4100 0.4647 6,390 -0.04(-7.06%)
Oct 29, 2024 0.4711 0.5350 0.3500 0.5000 13,500 +0.01(+1.73%)
Oct 28, 2024 1.000 1.000 0.3825 0.4915 4,258 +0.00(+0.35%)
Oct 25, 2024 0.3320 0.5800 0.1576 0.4898 17,354 +0.04(+9.57%)
Oct 24, 2024 0.5464 0.5464 0.4385 0.4470 1,200 -0.00(-0.97%)
Oct 23, 2024 0.3962 0.4514 0.3962 0.4514 5,050 +0.06(+15.65%)
Oct 22, 2024 0.3600 0.4000 0.3050 0.3903 46,570 -0.01(-2.43%)
Oct 21, 2024 0.5413 0.5413 0.4000 0.4000 21,520 -0.15(-27.27%)
Oct 18, 2024 0.5700 0.5700 0.5250 0.5500 10,617 -0.02(-3.51%)
Oct 17, 2024 0.5800 0.5830 0.5554 0.5700 13,100 +0.01(+1.97%)
Oct 16, 2024 0.5000 0.6100 0.5000 0.5590 15,431 -0.04(-6.83%)
Oct 15, 2024 0.6500 0.6800 0.5168 0.6000 36,973 -0.10(-14.29%)
Oct 14, 2024 0.6000 0.7000 0.6000 0.7000 14,745 +0.05(+7.84%)
Oct 11, 2024 0.8240 0.8240 0.6000 0.6491 37,026 -0.18(-21.81%)
Oct 10, 2024 0.8302 0.8302 0.8302 0.8302 324 -0.01(-1.05%)
Oct 09, 2024 0.8300 0.8390 0.8255 0.8390 4,195 -0.01(-1.29%)
Oct 08, 2024 0.8400 0.8500 0.8000 0.8500 12,180 +0.00(+0.00%)
Oct 07, 2024 1.000 1.000 0.8500 0.8500 14,155 -0.05(-5.98%)
Oct 04, 2024 0.8955 0.9041 0.8745 0.9041 6,165 +0.00(+0.46%)
Oct 03, 2024 0.8500 0.9000 0.8500 0.9000 11,710 +0.06(+7.14%)
Oct 02, 2024 0.8850 0.8890 0.8400 0.8400 20,316 -0.01(-1.18%)
Oct 01, 2024 1.000 1.000 0.8500 0.8500 10,367 +0.00(+0.00%)
Sep 30, 2024 0.8500 0.9600 0.8500 0.8500 38,623 +0.00(+0.00%)
Sep 27, 2024 0.8995 0.9600 0.8500 0.8500 19,000 -0.03(-3.41%)
Sep 26, 2024 0.8650 0.9000 0.8500 0.8800 14,923 +0.01(+0.80%)
Sep 25, 2024 0.9220 0.9300 0.8616 0.8730 13,025 -0.02(-1.91%)
Sep 24, 2024 0.9600 0.9600 0.8800 0.8900 17,680 -0.00(-0.17%)
Sep 23, 2024 0.9600 0.9600 0.8800 0.8915 12,612 -0.01(-0.94%)
Sep 20, 2024 0.9400 0.9400 0.8900 0.9000 14,080 +0.02(+1.91%)
Sep 19, 2024 0.8579 0.9000 0.8392 0.8831 34,405 +0.01(+0.87%)
Sep 18, 2024 0.9400 0.9400 0.8300 0.8755 43,422 +0.07(+8.09%)
Sep 17, 2024 0.8100 0.8100 0.8000 0.8100 4,200 -0.09(-10.00%)
Sep 16, 2024 0.8800 0.9000 0.8800 0.9000 3,000 +0.08(+9.76%)
Sep 13, 2024 0.8200 0.8200 0.8200 0.8200 100 -0.03(-3.53%)
Sep 12, 2024 0.8443 0.8500 0.8443 0.8500 200 +0.05(+6.61%)
Sep 11, 2024 0.7973 0.7973 0.7973 0.7973 100 -0.00(-0.34%)
Sep 10, 2024 0.8000 0.8000 0.8000 0.8000 1,550 -0.07(-8.46%)
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.