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: MCFNF )

0.1272 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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 22, 2024 0.1325 0.1325 0.1260 0.1272 232,996 -0.00(-0.16%)
May 21, 2024 0.1307 0.1324 0.1240 0.1274 680,775 -0.01(-4.21%)
May 20, 2024 0.1345 0.1345 0.1300 0.1330 79,196 +0.00(+2.31%)
May 17, 2024 0.1300 0.1345 0.1285 0.1300 272,763 +0.00(+0.00%)
May 16, 2024 0.1304 0.1363 0.1295 0.1300 220,309 -0.00(-2.77%)
May 15, 2024 0.1423 0.1423 0.1302 0.1337 251,106 -0.00(-2.41%)
May 14, 2024 0.1422 0.1444 0.1370 0.1370 129,533 -0.00(-2.63%)
May 13, 2024 0.1300 0.1407 0.1300 0.1407 83,754 +0.01(+7.40%)
May 10, 2024 0.1357 0.1375 0.1310 0.1310 77,190 -0.01(-3.68%)
May 09, 2024 0.1350 0.1379 0.1312 0.1360 193,929 +0.00(+0.74%)
May 08, 2024 0.1400 0.1424 0.1330 0.1350 134,434 -0.01(-5.26%)
May 07, 2024 0.1494 0.1505 0.1425 0.1425 71,151 -0.00(-3.06%)
May 06, 2024 0.1367 0.1480 0.1363 0.1470 230,268 +0.00(+2.65%)
May 03, 2024 0.1417 0.1449 0.1300 0.1432 150,680 +0.01(+6.00%)
May 02, 2024 0.1400 0.1400 0.1312 0.1351 102,725 +0.00(+0.45%)
May 01, 2024 0.1304 0.1400 0.1304 0.1345 80,478 +0.00(+1.05%)
Apr 30, 2024 0.1297 0.1400 0.1294 0.1331 165,262 -0.00(-1.41%)
Apr 29, 2024 0.1400 0.1404 0.1350 0.1350 247,709 -0.00(-2.67%)
Apr 26, 2024 0.1281 0.1400 0.1281 0.1387 181,491 +0.01(+5.32%)
Apr 25, 2024 0.1329 0.1329 0.1280 0.1317 134,471 +0.00(+1.31%)
Apr 24, 2024 0.1370 0.1370 0.1300 0.1300 183,526 -0.00(-3.27%)
Apr 23, 2024 0.1273 0.1510 0.1273 0.1344 206,407 -0.00(-1.61%)
Apr 22, 2024 0.1340 0.1400 0.1300 0.1366 306,540 +0.00(+1.19%)
Apr 19, 2024 0.1360 0.1422 0.1340 0.1350 369,681 -0.00(-1.82%)
Apr 18, 2024 0.1580 0.1580 0.1370 0.1375 336,755 -0.01(-5.50%)
Apr 17, 2024 0.1510 0.1529 0.1420 0.1455 303,772 -0.01(-3.77%)
Apr 16, 2024 0.1557 0.1559 0.1400 0.1512 480,765 -0.01(-4.06%)
Apr 15, 2024 0.1525 0.1587 0.1500 0.1576 222,130 +0.01(+4.03%)
Apr 12, 2024 0.1530 0.1690 0.1476 0.1515 952,625 -0.02(-9.82%)
Apr 11, 2024 0.1700 0.1700 0.1602 0.1680 296,633 +0.01(+4.54%)
Apr 10, 2024 0.1657 0.1800 0.1575 0.1607 291,318 -0.01(-5.80%)
Apr 09, 2024 0.1710 0.1750 0.1601 0.1706 325,053 -0.00(-0.81%)
Apr 08, 2024 0.1741 0.1823 0.1712 0.1720 142,017 -0.01(-4.18%)
Apr 05, 2024 0.1870 0.1870 0.1712 0.1795 728,585 +0.00(+2.57%)
Apr 04, 2024 0.1790 0.1953 0.1730 0.1750 587,010 -0.01(-6.27%)
Apr 03, 2024 0.2024 0.2024 0.1847 0.1867 703,046 -0.00(-1.37%)
Apr 02, 2024 0.2100 0.2100 0.1893 0.1893 878,034 -0.01(-5.35%)
Apr 01, 2024 0.2039 0.2100 0.1950 0.2000 225,466 -0.00(-0.35%)
Mar 28, 2024 0.2026 0.2063 0.1900 0.2007 309,620 +0.01(+3.40%)
Mar 27, 2024 0.1852 0.2060 0.1852 0.1941 338,421 +0.00(+0.15%)
Mar 26, 2024 0.2150 0.2150 0.1900 0.1938 1,028,432 -0.01(-3.10%)
Mar 25, 2024 0.2254 0.2300 0.2000 0.2000 1,199,674 -0.02(-10.51%)
Mar 22, 2024 0.2460 0.2460 0.2200 0.2235 495,465 -0.00(-1.97%)
Mar 21, 2024 0.2206 0.2310 0.2142 0.2280 1,294,809 +0.01(+5.17%)
Mar 20, 2024 0.2157 0.2201 0.2100 0.2168 395,574 +0.00(+0.84%)
Mar 19, 2024 0.2410 0.2410 0.2150 0.2150 1,567,787 -0.02(-6.52%)
Mar 18, 2024 0.2190 0.2445 0.2100 0.2300 2,222,012 +0.03(+13.30%)
Mar 15, 2024 0.2146 0.2200 0.1943 0.2030 817,386 -0.01(-5.14%)
Mar 14, 2024 0.1900 0.2164 0.1900 0.2140 1,167,040 +0.02(+12.63%)
Mar 13, 2024 0.2080 0.2080 0.1840 0.1900 681,685 -0.01(-5.00%)
Mar 12, 2024 0.2173 0.2230 0.1933 0.2000 526,363 -0.00(-0.60%)
Mar 11, 2024 0.2150 0.2220 0.2012 0.2012 520,715 -0.01(-5.98%)
Mar 08, 2024 0.2310 0.2360 0.2140 0.2140 1,099,803 -0.01(-4.42%)
Mar 07, 2024 0.2430 0.2430 0.2200 0.2239 770,089 -0.00(-1.15%)
Mar 06, 2024 0.2300 0.2400 0.2132 0.2265 822,582 +0.02(+7.86%)
Mar 05, 2024 0.2200 0.2300 0.2052 0.2100 537,358 -0.01(-5.02%)
Mar 04, 2024 0.2400 0.2456 0.2163 0.2211 1,034,033 -0.01(-3.24%)
Mar 01, 2024 0.2400 0.2400 0.2236 0.2285 707,623 +0.01(+3.07%)
Feb 29, 2024 0.2200 0.2300 0.2111 0.2217 694,541 +0.01(+5.57%)
Feb 28, 2024 0.2050 0.2107 0.2000 0.2100 350,993 +0.01(+4.58%)
Feb 27, 2024 0.1948 0.2050 0.1948 0.2008 93,001 +0.01(+5.68%)
Feb 26, 2024 0.2015 0.2064 0.1899 0.1900 103,368 -0.01(-3.50%)
Feb 23, 2024 0.1942 0.2050 0.1942 0.1969 207,057 +0.01(+3.63%)
Feb 22, 2024 0.1883 0.2000 0.1883 0.1900 86,076 -0.00(-0.84%)
Feb 21, 2024 0.1840 0.1984 0.1840 0.1916 64,057 -0.01(-2.74%)
Feb 20, 2024 0.1975 0.2000 0.1932 0.1970 117,635 +0.00(+1.91%)
Feb 16, 2024 0.1701 0.1933 0.1613 0.1933 97,847 +0.02(+9.58%)
Feb 15, 2024 0.1801 0.1809 0.1720 0.1764 31,177 -0.00(-0.06%)
Feb 14, 2024 0.1990 0.1990 0.1765 0.1765 63,201 -0.01(-3.02%)
Feb 13, 2024 0.1855 0.1900 0.1796 0.1820 68,936 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2000 0.1800 0.1820 57,125 +0.01(+4.42%)
Feb 09, 2024 0.1740 0.1756 0.1671 0.1743 178,361 +0.01(+6.54%)
Feb 08, 2024 0.1627 0.1680 0.1478 0.1636 20,314 +0.01(+5.14%)
Feb 07, 2024 0.1658 0.1658 0.1553 0.1556 12,384 -0.01(-5.70%)
Feb 06, 2024 0.1523 0.1700 0.1489 0.1650 76,956 +0.01(+6.04%)
Feb 05, 2024 0.1500 0.1637 0.1500 0.1556 47,990 +0.00(+1.63%)
Feb 02, 2024 0.1521 0.1534 0.1439 0.1531 64,375 -0.00(-0.58%)
Feb 01, 2024 0.1493 0.1540 0.1474 0.1540 15,078 +0.00(+2.67%)
Jan 31, 2024 0.1527 0.1580 0.1500 0.1500 18,812 -0.00(-2.47%)
Jan 30, 2024 0.1400 0.1590 0.1400 0.1538 16,806 +0.01(+4.48%)
Jan 29, 2024 0.1530 0.1572 0.1472 0.1472 52,801 -0.01(-6.84%)
Jan 26, 2024 0.1516 0.1611 0.1473 0.1580 61,717 +0.00(+2.60%)
Jan 25, 2024 0.1620 0.1700 0.1540 0.1540 157,499 -0.01(-3.14%)
Jan 24, 2024 0.1624 0.1660 0.1540 0.1590 45,943 -0.00(-0.56%)
Jan 23, 2024 0.1500 0.1725 0.1500 0.1599 45,038 -0.00(-2.44%)
Jan 22, 2024 0.1688 0.1750 0.1556 0.1639 34,930 -0.01(-3.13%)
Jan 19, 2024 0.1600 0.1763 0.1600 0.1692 73,848 +0.01(+4.32%)
Jan 18, 2024 0.1611 0.1646 0.1560 0.1622 46,528 +0.01(+4.65%)
Jan 17, 2024 0.1580 0.1580 0.1520 0.1550 17,996 +0.00(+0.85%)
Jan 16, 2024 0.1290 0.1580 0.1250 0.1537 125,828 +0.02(+16.00%)
Jan 12, 2024 0.1300 0.1372 0.1297 0.1325 43,912 -0.00(-0.53%)
Jan 11, 2024 0.1396 0.1400 0.1302 0.1332 50,763 -0.00(-3.20%)
Jan 10, 2024 0.1306 0.1400 0.1300 0.1376 42,036 +0.01(+5.20%)
Jan 09, 2024 0.1325 0.1330 0.1294 0.1308 62,624 -0.00(-1.65%)
Jan 08, 2024 0.1270 0.1430 0.1270 0.1330 98,474 +0.00(+3.34%)
Jan 05, 2024 0.1271 0.1330 0.1270 0.1287 90,458 +0.00(+1.26%)
Jan 04, 2024 0.1312 0.1329 0.1271 0.1271 52,832 -0.01(-4.44%)
Jan 03, 2024 0.1230 0.1330 0.1230 0.1330 103,296 -0.00(-0.15%)
Jan 02, 2024 0.1322 0.1390 0.1301 0.1332 19,775 -0.01(-4.93%)
Dec 29, 2023 0.1427 0.1430 0.1316 0.1401 83,205 -0.00(-1.62%)
Dec 28, 2023 0.1476 0.1476 0.1370 0.1424 38,430 -0.00(-1.86%)
Dec 27, 2023 0.1366 0.1497 0.1322 0.1451 311,359 +0.01(+8.53%)
Dec 26, 2023 0.1322 0.1374 0.1322 0.1337 113,510 +0.00(+1.13%)
Dec 22, 2023 0.1374 0.1374 0.1311 0.1322 131,873 -0.00(-2.79%)
Dec 21, 2023 0.1312 0.1361 0.1300 0.1360 54,129 +0.01(+8.71%)
Dec 20, 2023 0.1243 0.1355 0.1243 0.1251 157,149 -0.01(-4.94%)
Dec 19, 2023 0.1355 0.1355 0.1316 0.1316 137,172 -0.00(-2.88%)
Dec 18, 2023 0.1364 0.1402 0.1322 0.1355 101,283 -0.00(-1.45%)
Dec 15, 2023 0.1381 0.1419 0.1332 0.1375 78,499 -0.00(-3.24%)
Dec 14, 2023 0.1450 0.1468 0.1410 0.1421 82,028 +0.00(+1.43%)
Dec 13, 2023 0.1550 0.1550 0.1380 0.1401 190,590 -0.01(-4.63%)
Dec 12, 2023 0.1476 0.1476 0.1395 0.1469 130,008 +0.00(+0.00%)
Dec 11, 2023 0.1441 0.1533 0.1388 0.1469 138,905 -0.00(-2.07%)
Dec 08, 2023 0.1475 0.1533 0.1475 0.1500 45,287 +0.00(+2.04%)
Dec 07, 2023 0.1545 0.1552 0.1441 0.1470 291,490 -0.01(-3.92%)
Dec 06, 2023 0.1530 0.1653 0.1500 0.1530 142,524 -0.00(-0.78%)
Dec 05, 2023 0.1693 0.1693 0.1541 0.1542 174,583 -0.02(-8.92%)
Dec 04, 2023 0.1726 0.1726 0.1625 0.1693 98,988 -0.01(-3.37%)
Dec 01, 2023 0.1793 0.1835 0.1716 0.1752 184,771 -0.00(-2.67%)
Nov 30, 2023 0.1691 0.1800 0.1600 0.1800 117,219 +0.01(+8.83%)
Nov 29, 2023 0.1584 0.1654 0.1530 0.1654 72,729 +0.01(+4.95%)
Nov 28, 2023 0.1575 0.1642 0.1512 0.1576 119,130 -0.00(-0.25%)
Nov 27, 2023 0.1563 0.1700 0.1563 0.1580 94,630 +0.00(+0.32%)
Nov 24, 2023 0.1629 0.1670 0.1568 0.1575 39,442 -0.01(-4.78%)
Nov 22, 2023 0.1603 0.1679 0.1586 0.1654 87,203 +0.00(+1.47%)
Nov 21, 2023 0.1628 0.1670 0.1585 0.1630 160,960 -0.00(-2.04%)
Nov 20, 2023 0.1670 0.1687 0.1601 0.1664 42,174 +0.00(+2.02%)
Nov 17, 2023 0.1651 0.1700 0.1617 0.1631 262,684 -0.00(-0.67%)
Nov 16, 2023 0.1709 0.1780 0.1601 0.1642 94,270 -0.00(-2.78%)
Nov 15, 2023 0.1798 0.1798 0.1689 0.1689 95,527 -0.01(-3.71%)
Nov 14, 2023 0.1650 0.1800 0.1650 0.1754 222,255 -0.00(-2.56%)
Nov 13, 2023 0.2057 0.2057 0.1731 0.1800 139,807 +0.00(+0.00%)
Nov 10, 2023 0.1820 0.1950 0.1800 0.1800 51,286 +0.00(+0.00%)
Nov 09, 2023 0.1970 0.1970 0.1800 0.1800 120,931 -0.02(-8.63%)
Nov 08, 2023 0.1914 0.1970 0.1870 0.1970 99,534 +0.01(+2.60%)
Nov 07, 2023 0.2000 0.2040 0.1878 0.1920 191,967 -0.01(-5.56%)
Nov 06, 2023 0.2133 0.2142 0.2031 0.2033 25,482 -0.01(-3.74%)
Nov 03, 2023 0.2165 0.2222 0.2070 0.2112 38,424 -0.01(-4.09%)
Nov 02, 2023 0.2030 0.2299 0.2030 0.2202 71,367 -0.01(-2.91%)
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.