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: USCMF )

0.0645 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 30, 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 (%)
Dec 30, 2022 0.2311 0.2311 0.1700 0.2088 7,100 -0.00(-0.33%)
Dec 29, 2022 0.1632 0.2095 0.1632 0.2095 11,900 +0.00(+0.48%)
Dec 28, 2022 0.2095 0.2095 0.2085 0.2085 10,605 -0.02(-9.35%)
Dec 27, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-0.52%)
Dec 23, 2022 0.2312 0.2312 0.2312 0.2312 1,000 +0.01(+5.67%)
Dec 22, 2022 0.2080 0.2188 0.2080 0.2188 20,935 +0.04(+23.69%)
Dec 21, 2022 0.1769 0.1769 0.1769 0.1769 1,000 +0.00(+2.67%)
Dec 20, 2022 0.1900 0.1907 0.1700 0.1723 47,750 -0.02(-10.54%)
Dec 19, 2022 0.1620 0.1926 0.1620 0.1926 8,390 -0.00(-2.38%)
Dec 16, 2022 0.2031 0.2100 0.1973 0.1973 12,050 -0.01(-3.05%)
Dec 15, 2022 0.2100 0.2100 0.1902 0.2035 11,650 -0.01(-3.10%)
Dec 14, 2022 0.2280 0.2280 0.1800 0.2100 20,434 +0.01(+5.00%)
Dec 13, 2022 0.2296 0.2400 0.1994 0.2000 48,675 -0.03(-14.20%)
Dec 12, 2022 0.2500 0.2500 0.2188 0.2331 32,883 -0.00(-0.72%)
Dec 09, 2022 0.2999 0.2999 0.2342 0.2348 49,232 +0.02(+9.21%)
Dec 08, 2022 0.2408 0.2999 0.2150 0.2150 57,881 -0.02(-6.52%)
Dec 07, 2022 0.2148 0.2300 0.2148 0.2300 9,333 +0.01(+4.50%)
Dec 06, 2022 0.2408 0.2408 0.2173 0.2201 43,650 -0.00(-2.00%)
Dec 05, 2022 0.2257 0.2408 0.2110 0.2246 43,646 +0.01(+2.37%)
Dec 02, 2022 0.1728 0.2256 0.1728 0.2194 33,285 +0.05(+30.75%)
Dec 01, 2022 0.2257 0.2257 0.1678 0.1678 59,836 -0.05(-22.21%)
Nov 30, 2022 0.2700 0.2700 0.2157 0.2157 14,100 -0.02(-8.45%)
Nov 28, 2022 0.2356 3,013 -0.00(-0.08%)
Nov 25, 2022 0.2519 0.2949 0.2320 0.2358 17,720 +0.01(+3.01%)
Nov 23, 2022 0.2200 0.2350 0.2161 0.2289 43,090 +0.01(+4.05%)
Nov 22, 2022 0.2950 0.2950 0.2200 0.2200 26,566 -0.06(-21.43%)
Nov 21, 2022 0.2500 0.2800 0.2188 0.2800 21,776 -0.01(-3.45%)
Nov 18, 2022 0.3000 0.3399 0.2101 0.2900 95,550 +0.01(+4.92%)
Nov 17, 2022 0.2690 0.2999 0.2528 0.2764 29,725 +0.01(+2.75%)
Nov 16, 2022 0.3000 0.3000 0.2500 0.2690 21,040 +0.01(+4.51%)
Nov 15, 2022 0.2443 0.2600 0.2325 0.2574 29,050 -0.00(-1.00%)
Nov 14, 2022 0.3000 0.3000 0.2397 0.2600 71,495 -0.01(-2.99%)
Nov 11, 2022 0.2675 0.2700 0.2620 0.2680 45,172 +0.00(+1.36%)
Nov 10, 2022 0.2598 0.2700 0.2588 0.2644 38,180 +0.00(+1.77%)
Nov 09, 2022 0.2700 0.2800 0.2280 0.2598 84,582 +0.00(+1.88%)
Nov 08, 2022 0.2680 0.2680 0.2375 0.2550 16,340 +0.01(+2.00%)
Nov 07, 2022 0.2550 0.2550 0.2320 0.2500 37,675 -0.01(-2.42%)
Nov 04, 2022 0.2473 0.2700 0.2473 0.2562 10,345 +0.04(+17.04%)
Nov 03, 2022 0.2473 0.2473 0.2189 0.2189 7,225 +0.00(+1.81%)
Nov 02, 2022 0.2200 0.2233 0.2150 0.2150 24,350 -0.02(-9.97%)
Nov 01, 2022 0.2500 0.2500 0.2267 0.2388 29,100 -0.00(-0.13%)
Oct 28, 2022 0.2391 704 +0.00(+1.18%)
Oct 27, 2022 0.2500 0.2500 0.2330 0.2363 20,674 +0.02(+9.91%)
Oct 26, 2022 0.2150 0.2150 0.2150 0.2150 175 -0.01(-4.23%)
Oct 25, 2022 0.2089 0.2350 0.2089 0.2245 34,700 +0.03(+16.62%)
Oct 24, 2022 0.2350 0.2350 0.1925 0.1925 10,150 -0.06(-23.00%)
Oct 18, 2022 0.2500 0 +0.02(+7.71%)
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.