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 )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.5001 0.5501 0.4400 0.4400 64,508 -0.16(-26.67%)
Aug 05, 2024 0.5320 0.6000 0.5001 0.6000 1,710 +0.03(+4.79%)
Aug 02, 2024 0.5726 0.5726 0.5726 0.5726 150 +0.02(+3.73%)
Aug 01, 2024 0.5550 0.5550 0.5520 0.5520 836 +0.00(+0.73%)
Jul 31, 2024 0.6200 0.6416 0.5480 0.5480 3,188 -0.09(-14.37%)
Jul 30, 2024 0.6600 0.7999 0.6400 0.6400 4,203 -0.02(-3.03%)
Jul 29, 2024 0.6600 0.6978 0.6600 0.6600 10,481 +0.00(+0.00%)
Jul 26, 2024 0.5720 0.8000 0.5720 0.6600 2,161 +0.03(+5.43%)
Jul 25, 2024 0.6260 0.6260 0.6260 0.6260 108 -0.04(-5.86%)
Jul 24, 2024 0.6500 0.6900 0.6500 0.6650 3,325 +0.02(+3.74%)
Jul 23, 2024 0.4500 0.7700 0.4500 0.6410 21,787 -0.15(-18.86%)
Jul 22, 2024 0.4820 0.7900 0.4820 0.7900 32,011 +0.34(+73.63%)
Jul 19, 2024 0.4550 0.4550 0.4550 0.4550 333 -0.04(-9.00%)
Jul 18, 2024 0.4550 0.5000 0.4550 0.5000 1,294 +0.03(+6.38%)
Jul 17, 2024 0.4500 0.4800 0.4400 0.4700 2,109 +0.02(+3.98%)
Jul 16, 2024 0.4520 0.4520 0.4520 0.4520 215 +0.01(+2.73%)
Jul 15, 2024 0.4400 0.4400 0.4400 0.4400 162 -0.04(-7.95%)
Jul 12, 2024 0.4141 0.4780 0.3640 0.4780 1,235 +0.05(+11.16%)
Jul 11, 2024 0.4221 0.4300 0.3641 0.4300 830 +0.03(+7.23%)
Jul 10, 2024 0.4010 0.4010 0.4010 0.4010 245 -0.01(-3.16%)
Jul 09, 2024 0.4500 0.4500 0.4141 0.4141 6,647 -0.07(-13.71%)
Jul 05, 2024 0.4799 20 +0.00(+0.40%)
Jul 03, 2024 0.4800 0.4800 0.3600 0.4780 1,152 +0.07(+16.59%)
Jul 02, 2024 0.4400 0.4400 0.4100 0.4100 970 -0.03(-6.82%)
Jul 01, 2024 0.4400 0.4400 0.4400 0.4400 1,392 +0.00(+0.00%)
Jun 28, 2024 0.4400 0.4400 0.4400 0.4400 1,099 +0.02(+5.77%)
Jun 27, 2024 0.4160 0.4160 0.4160 0.4160 211 +0.00(+0.00%)
Jun 26, 2024 0.3600 0.4700 0.3600 0.4160 4,163 -0.02(-5.45%)
Jun 25, 2024 0.4200 0.4788 0.4200 0.4400 6,049 -0.07(-13.71%)
Jun 24, 2024 0.5099 0.5099 0.5099 0.5099 3,026 +0.05(+10.85%)
Jun 21, 2024 0.4600 0.4600 0.4600 0.4600 169 +0.10(+27.74%)
Jun 20, 2024 0.4920 0.5100 0.3601 0.3601 13,871 -0.14(-27.98%)
Jun 18, 2024 0.4800 0.5000 0.4800 0.5000 1,142 -0.01(-1.96%)
Jun 14, 2024 0.5100 23 +0.13(+34.21%)
Jun 13, 2024 0.5100 0.5100 0.3800 0.3800 32,553 -0.14(-26.36%)
Jun 12, 2024 0.4591 0.5160 0.4591 0.5160 2,803 -0.04(-7.87%)
Jun 11, 2024 0.5601 0.5601 0.5601 0.5601 515 -0.03(-5.07%)
Jun 10, 2024 0.5480 0.8000 0.5480 0.5900 25,662 +0.20(+53.25%)
Jun 07, 2024 0.3850 0.3850 0.3850 0.3850 435 -0.12(-24.51%)
Jun 06, 2024 0.5300 0.5300 0.5000 0.5100 3,085 -0.03(-5.20%)
Jun 05, 2024 0.4745 0.5380 0.3701 0.5380 11,840 -0.01(-1.82%)
Jun 04, 2024 0.3622 0.5480 0.3622 0.5480 289 +0.09(+20.70%)
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.