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

(NY: CMTG )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 06, 2024 8.380 8.430 8.130 8.210 242,403 -0.20(-2.38%)
Jun 05, 2024 8.120 8.420 8.050 8.410 310,217 +0.34(+4.21%)
Jun 04, 2024 8.220 8.320 8.040 8.070 344,052 -0.21(-2.54%)
Jun 03, 2024 8.160 8.290 7.962 8.280 410,421 +0.39(+4.94%)
May 31, 2024 7.920 8.000 7.795 7.890 712,024 +0.05(+0.64%)
May 30, 2024 7.510 8.170 7.485 7.840 899,033 +0.85(+12.16%)
May 29, 2024 6.880 7.130 6.800 6.990 565,745 -0.03(-0.43%)
May 28, 2024 7.380 7.380 6.960 7.020 588,670 -0.25(-3.44%)
May 24, 2024 7.390 7.410 7.215 7.270 509,818 +0.02(+0.28%)
May 23, 2024 7.830 7.830 7.140 7.250 573,577 -0.61(-7.76%)
May 22, 2024 8.200 8.300 7.830 7.860 443,684 -0.39(-4.73%)
May 21, 2024 8.420 8.425 8.190 8.250 200,777 -0.17(-2.02%)
May 20, 2024 8.480 8.520 8.385 8.420 297,374 -0.10(-1.17%)
May 17, 2024 8.600 8.600 8.460 8.520 274,209 -0.07(-0.81%)
May 16, 2024 8.520 8.615 8.460 8.590 291,654 +0.09(+1.06%)
May 15, 2024 8.910 8.910 8.440 8.500 291,722 -0.31(-3.52%)
May 14, 2024 8.450 8.940 8.450 8.810 498,219 +0.51(+6.14%)
May 13, 2024 8.460 8.460 8.070 8.300 330,495 -0.10(-1.19%)
May 10, 2024 8.340 8.520 8.320 8.400 299,149 +0.06(+0.72%)
May 09, 2024 8.250 8.350 8.150 8.340 396,188 +0.12(+1.46%)
May 08, 2024 8.470 8.470 8.155 8.220 372,181 -0.44(-5.08%)
May 07, 2024 8.850 8.980 8.220 8.660 758,572 -0.48(-5.25%)
May 06, 2024 9.360 9.400 9.080 9.140 251,746 -0.15(-1.61%)
May 03, 2024 9.310 9.453 9.180 9.290 339,427 +0.16(+1.75%)
May 02, 2024 8.850 9.200 8.810 9.130 288,851 +0.41(+4.70%)
May 01, 2024 8.760 8.955 8.670 8.720 411,519 +0.02(+0.23%)
Apr 30, 2024 8.820 8.880 8.680 8.700 244,951 -0.26(-2.90%)
Apr 29, 2024 8.750 9.110 8.750 8.960 282,149 +0.25(+2.87%)
Apr 26, 2024 8.580 8.840 8.580 8.710 131,009 +0.16(+1.87%)
Apr 25, 2024 8.760 8.760 8.540 8.550 318,449 -0.32(-3.61%)
Apr 24, 2024 8.890 8.890 8.690 8.870 200,715 -0.12(-1.33%)
Apr 23, 2024 8.960 9.040 8.900 8.990 190,609 +0.04(+0.45%)
Apr 22, 2024 8.980 9.015 8.820 8.950 179,001 +0.00(+0.00%)
Apr 19, 2024 8.840 9.010 8.795 8.950 398,868 +0.06(+0.67%)
Apr 18, 2024 8.620 9.030 8.550 8.890 572,618 +0.27(+3.13%)
Apr 17, 2024 8.620 8.750 8.610 8.620 187,091 +0.05(+0.58%)
Apr 16, 2024 8.600 8.620 8.400 8.570 193,228 -0.11(-1.27%)
Apr 15, 2024 8.750 8.880 8.550 8.680 266,720 +0.00(+0.00%)
Apr 12, 2024 8.800 8.810 8.620 8.680 163,563 -0.19(-2.14%)
Apr 11, 2024 8.530 8.920 8.510 8.870 296,093 +0.37(+4.35%)
Apr 10, 2024 9.130 9.130 8.370 8.500 599,315 -1.01(-10.62%)
Apr 09, 2024 9.420 9.540 9.350 9.510 118,331 +0.12(+1.28%)
Apr 08, 2024 9.450 9.480 9.380 9.390 77,757 +0.03(+0.32%)
Apr 05, 2024 9.290 9.395 9.230 9.360 141,504 +0.01(+0.11%)
Apr 04, 2024 9.510 9.660 9.330 9.350 194,664 +0.00(+0.00%)
Apr 03, 2024 9.240 9.420 9.230 9.350 131,548 +0.01(+0.11%)
Apr 02, 2024 9.450 9.480 9.220 9.340 196,462 -0.23(-2.40%)
Apr 01, 2024 9.790 9.790 9.495 9.570 229,164 -0.19(-1.95%)
Mar 28, 2024 9.440 9.790 9.440 9.760 380,786 +0.33(+3.50%)
Mar 27, 2024 9.300 9.470 9.300 9.430 162,677 +0.23(+2.50%)
Mar 26, 2024 9.492 9.492 9.146 9.200 232,360 -0.18(-1.97%)
Mar 25, 2024 9.482 9.570 9.385 9.385 116,194 -0.06(-0.62%)
Mar 22, 2024 9.658 9.658 9.385 9.443 222,716 -0.24(-2.51%)
Mar 21, 2024 9.580 9.784 9.570 9.687 248,271 +0.17(+1.74%)
Mar 20, 2024 9.385 9.658 9.132 9.521 444,188 +0.06(+0.62%)
Mar 19, 2024 9.492 9.658 9.356 9.463 233,126 -0.09(-0.92%)
Mar 18, 2024 9.521 9.638 9.366 9.550 226,768 +0.02(+0.20%)
Mar 15, 2024 9.103 9.580 9.103 9.531 1,025,280 +0.35(+3.82%)
Mar 14, 2024 9.346 9.346 9.073 9.181 282,961 -0.19(-2.08%)
Mar 13, 2024 9.463 9.638 9.288 9.375 311,408 -0.13(-1.33%)
Mar 12, 2024 9.589 9.589 9.385 9.502 197,672 -0.02(-0.20%)
Mar 11, 2024 9.609 9.794 9.502 9.521 200,103 -0.13(-1.31%)
Mar 08, 2024 9.706 9.881 9.599 9.648 183,174 +0.11(+1.12%)
Mar 07, 2024 9.570 9.609 9.424 9.541 211,448 +0.11(+1.14%)
Mar 06, 2024 9.580 9.638 9.385 9.434 303,404 -0.04(-0.41%)
Mar 05, 2024 9.268 9.512 9.210 9.473 341,339 +0.15(+1.57%)
Mar 04, 2024 9.589 9.589 9.317 9.327 262,826 -0.26(-2.74%)
Mar 01, 2024 9.424 9.697 9.219 9.589 272,145 +0.17(+1.76%)
Feb 29, 2024 9.151 9.453 8.996 9.424 357,739 +0.46(+5.10%)
Feb 28, 2024 8.898 9.064 8.820 8.966 168,012 -0.03(-0.32%)
Feb 27, 2024 8.957 9.034 8.864 8.996 224,329 +0.13(+1.43%)
Feb 26, 2024 8.986 9.146 8.854 8.869 262,153 -0.19(-2.15%)
Feb 23, 2024 9.473 9.473 9.054 9.064 489,631 -0.49(-5.10%)
Feb 22, 2024 9.278 9.589 9.278 9.550 308,535 +0.25(+2.72%)
Feb 21, 2024 9.599 9.862 8.908 9.297 626,084 -0.30(-3.14%)
Feb 20, 2024 9.774 9.872 9.502 9.599 351,643 -0.31(-3.14%)
Feb 16, 2024 9.687 9.920 9.512 9.911 271,665 +0.07(+0.69%)
Feb 15, 2024 9.366 10.00 9.366 9.843 402,704 +0.57(+6.20%)
Feb 14, 2024 9.258 9.346 9.171 9.268 241,586 +0.13(+1.38%)
Feb 13, 2024 9.512 9.555 9.112 9.142 450,543 -0.81(-8.12%)
Feb 12, 2024 9.784 10.10 9.770 9.950 338,115 +0.18(+1.79%)
Feb 09, 2024 9.735 9.852 9.550 9.774 342,737 +0.04(+0.40%)
Feb 08, 2024 10.09 10.09 9.716 9.735 535,119 -0.35(-3.47%)
Feb 07, 2024 10.80 10.80 10.06 10.09 375,141 -0.64(-5.99%)
Feb 06, 2024 10.75 10.92 10.66 10.73 292,329 -0.03(-0.27%)
Feb 05, 2024 10.87 10.92 10.66 10.76 433,985 -0.31(-2.81%)
Feb 02, 2024 11.20 11.34 10.98 11.07 415,658 -0.37(-3.23%)
Feb 01, 2024 11.50 11.60 10.93 11.44 637,232 +0.01(+0.09%)
Jan 31, 2024 12.08 12.08 11.41 11.43 280,625 -0.65(-5.40%)
Jan 30, 2024 12.34 12.34 12.05 12.08 435,289 -0.36(-2.90%)
Jan 29, 2024 12.26 12.46 12.16 12.44 187,369 +0.21(+1.75%)
Jan 26, 2024 12.30 12.33 12.20 12.23 143,493 +0.07(+0.56%)
Jan 25, 2024 12.40 12.47 12.10 12.16 298,153 +0.03(+0.24%)
Jan 24, 2024 12.48 12.49 12.03 12.13 180,541 -0.14(-1.11%)
Jan 23, 2024 12.43 12.51 12.19 12.27 238,651 -0.06(-0.47%)
Jan 22, 2024 12.37 12.52 12.23 12.33 256,634 +0.12(+0.96%)
Jan 19, 2024 11.98 12.23 11.78 12.21 194,132 +0.32(+2.70%)
Jan 18, 2024 11.76 11.93 11.74 11.89 214,437 +0.20(+1.75%)
Jan 17, 2024 11.61 11.82 11.48 11.68 283,582 -0.19(-1.56%)
Jan 16, 2024 12.01 12.17 11.82 11.87 261,871 -0.29(-2.40%)
Jan 12, 2024 12.34 12.52 12.15 12.16 211,965 -0.08(-0.64%)
Jan 11, 2024 12.22 12.31 12.15 12.24 264,306 -0.13(-1.02%)
Jan 10, 2024 12.18 12.45 12.14 12.36 387,285 +0.09(+0.71%)
Jan 09, 2024 12.31 12.36 12.21 12.28 234,604 -0.28(-2.25%)
Jan 08, 2024 12.62 12.73 12.50 12.56 486,437 +0.01(+0.08%)
Jan 05, 2024 12.84 13.03 12.51 12.55 938,540 -0.48(-3.66%)
Jan 04, 2024 13.21 13.27 13.01 13.03 437,895 -0.04(-0.30%)
Jan 03, 2024 13.31 13.31 13.04 13.06 191,737 -0.33(-2.47%)
Jan 02, 2024 13.19 13.51 13.19 13.40 199,879 +0.13(+0.95%)
Dec 29, 2023 13.65 13.69 13.27 13.27 339,546 -0.46(-3.33%)
Dec 28, 2023 13.79 13.89 13.66 13.73 137,522 -0.13(-0.91%)
Dec 27, 2023 13.97 13.99 13.73 13.85 209,216 +0.01(+0.07%)
Dec 26, 2023 13.71 13.99 13.60 13.84 561,011 +0.27(+1.97%)
Dec 22, 2023 13.70 13.86 13.50 13.58 195,334 -0.05(-0.35%)
Dec 21, 2023 13.50 13.70 13.44 13.62 281,869 +0.28(+2.08%)
Dec 20, 2023 13.67 13.93 13.34 13.35 361,172 -0.30(-2.17%)
Dec 19, 2023 13.44 13.74 13.44 13.64 377,256 +0.10(+0.71%)
Dec 18, 2023 14.05 14.05 13.46 13.55 322,905 -0.36(-2.61%)
Dec 15, 2023 13.85 14.59 13.73 13.91 3,831,922 +0.12(+0.90%)
Dec 14, 2023 13.39 13.98 13.33 13.79 1,939,581 +0.66(+5.03%)
Dec 13, 2023 12.54 13.20 12.44 13.13 484,095 +0.65(+5.21%)
Dec 12, 2023 12.34 12.55 12.22 12.48 266,187 +0.08(+0.62%)
Dec 11, 2023 12.33 12.48 12.29 12.40 294,031 +0.04(+0.31%)
Dec 08, 2023 12.29 12.41 12.19 12.36 307,039 +0.07(+0.54%)
Dec 07, 2023 12.10 12.29 12.00 12.29 326,863 +0.29(+2.39%)
Dec 06, 2023 12.37 12.41 11.89 12.01 361,678 -0.23(-1.88%)
Dec 05, 2023 12.39 12.44 12.23 12.24 217,523 -0.13(-1.08%)
Dec 04, 2023 12.12 12.38 12.11 12.37 266,422 +0.27(+2.21%)
Dec 01, 2023 11.57 12.18 11.42 12.10 366,251 +0.42(+3.60%)
Nov 30, 2023 11.58 11.84 11.48 11.68 356,406 +0.11(+0.91%)
Nov 29, 2023 11.51 11.67 11.45 11.58 165,418 +0.30(+2.63%)
Nov 28, 2023 11.39 11.41 11.19 11.28 148,929 -0.07(-0.59%)
Nov 27, 2023 11.34 11.45 11.27 11.35 216,849 -0.10(-0.84%)
Nov 24, 2023 11.23 11.50 11.22 11.44 67,839 +0.18(+1.61%)
Nov 22, 2023 11.24 11.33 11.12 11.26 124,502 +0.19(+1.73%)
Nov 21, 2023 11.11 11.13 10.99 11.07 136,572 -0.11(-0.94%)
Nov 20, 2023 11.30 11.30 11.15 11.17 140,457 -0.15(-1.35%)
Nov 17, 2023 11.08 11.48 11.06 11.33 456,496 +0.34(+3.14%)
Nov 16, 2023 11.27 11.27 10.93 10.98 99,862 -0.24(-2.13%)
Nov 15, 2023 11.08 11.35 11.05 11.22 234,827 +0.09(+0.77%)
Nov 14, 2023 10.70 11.16 10.62 11.14 244,654 +0.97(+9.50%)
Nov 13, 2023 10.09 10.22 10.01 10.17 88,678 -0.02(-0.19%)
Nov 10, 2023 10.09 10.30 10.07 10.19 178,211 +0.08(+0.76%)
Nov 09, 2023 10.37 10.41 10.07 10.11 118,004 -0.13(-1.31%)
Nov 08, 2023 10.18 10.25 10.03 10.25 114,820 +0.15(+1.52%)
Nov 07, 2023 10.08 10.10 9.979 10.09 116,654 +0.02(+0.19%)
Nov 06, 2023 10.37 10.37 10.06 10.07 134,619 -0.33(-3.22%)
Nov 03, 2023 10.37 10.49 10.16 10.41 196,174 +0.35(+3.52%)
Nov 02, 2023 9.778 10.06 9.558 10.06 192,003 +0.43(+4.47%)
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.