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 )

0.0547 -0.0053 (-8.83%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 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 29, 2023 0.0933 0.0933 0.0933 0.0933 320 +0.02(+20.08%)
Dec 28, 2023 0.0850 0.0850 0.0682 0.0777 62,459 -0.00(-2.87%)
Dec 27, 2023 0.0985 0.1000 0.0722 0.0800 39,100 -0.01(-9.71%)
Dec 26, 2023 0.1050 0.1050 0.0886 0.0886 10,252 +0.00(+0.23%)
Dec 22, 2023 0.0825 0.0884 0.0825 0.0884 40,200 +0.01(+10.50%)
Dec 19, 2023 0.0800 0 -0.02(-19.44%)
Dec 18, 2023 0.0919 0.0993 0.0919 0.0993 2,250 +0.01(+10.21%)
Dec 14, 2023 0.0901 0 -0.01(-7.21%)
Dec 12, 2023 0.0971 47 +0.01(+10.59%)
Dec 11, 2023 0.0878 0.0878 0.0878 0.0878 110 -0.02(-20.18%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+12.24%)
Dec 06, 2023 0.0980 0 +0.01(+8.89%)
Dec 05, 2023 0.0900 0.0900 0.0900 0.0900 203 -0.01(-5.86%)
Dec 01, 2023 0.0956 0 -0.01(-5.06%)
Nov 30, 2023 0.0872 0.1007 0.0872 0.1007 15,558 -0.03(-20.90%)
Nov 29, 2023 0.1273 0.1273 0.1273 0.1273 2,700 +0.02(+23.35%)
Nov 28, 2023 0.0878 0.1032 0.0878 0.1032 9,500 +0.02(+27.41%)
Nov 27, 2023 0.0810 0.0810 0.0810 0.0810 2,000 -0.02(-19.72%)
Nov 24, 2023 0.1009 0.1009 0.1009 0.1009 900 +0.00(+2.54%)
Nov 22, 2023 0.0984 0.0984 0.0984 0.0984 190 -0.01(-8.55%)
Nov 21, 2023 0.1076 0.1076 0.1076 0.1076 20,000 +0.02(+25.26%)
Nov 16, 2023 0.0859 160 -0.02(-15.78%)
Nov 15, 2023 0.0610 0.1020 0.0610 0.1020 117,283 +0.04(+66.94%)
Nov 14, 2023 0.0611 0.0611 0.0611 0.0611 1,024 -0.04(-38.84%)
Nov 10, 2023 0.0999 0 +0.03(+45.41%)
Nov 09, 2023 0.0759 0.0759 0.0687 0.0687 3,250 -0.04(-34.88%)
Nov 08, 2023 0.1055 0.1055 0.0856 0.1055 1,850 -0.00(-1.12%)
Nov 02, 2023 0.1067 0 +0.00(+2.40%)
Nov 01, 2023 0.1042 0.1042 0.1042 0.1042 1,000 +0.00(+4.20%)
Oct 31, 2023 0.1170 0.1170 0.1000 0.1000 1,200 -0.01(-7.83%)
Oct 30, 2023 0.1085 0.1085 0.1085 0.1085 1,500 +0.01(+7.11%)
Oct 27, 2023 0.1013 0.1013 0.1013 0.1013 1,025 -0.00(-2.31%)
Oct 26, 2023 0.1037 0.1037 0.1037 0.1037 5,000 -0.00(-4.34%)
Oct 25, 2023 0.0835 0.1084 0.0749 0.1084 5,350 +0.01(+8.40%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 14,952 -0.01(-9.09%)
Oct 20, 2023 0.1100 0.1100 0.1100 0.1100 14,725 -0.03(-21.43%)
Oct 19, 2023 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 17, 2023 0.1400 0 +0.01(+3.70%)
Oct 16, 2023 0.1100 0.1350 0.1350 0.1350 4,100 +0.03(+22.73%)
Oct 11, 2023 0.1100 0 +0.00(+0.00%)
Oct 09, 2023 0.1100 0 +0.00(+0.00%)
Oct 06, 2023 0.1100 0.1100 0.1100 0.1100 125 +0.00(+0.00%)
Oct 04, 2023 0.1100 0 -0.04(-25.52%)
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.