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 (%)
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%)
Nov 01, 2023 0.2300 0.2300 0.2133 0.2268 52,783 +0.01(+3.09%)
Oct 31, 2023 0.2060 0.2200 0.1990 0.2200 133,587 +0.00(+0.92%)
Oct 30, 2023 0.2020 0.2184 0.1940 0.2180 197,692 +0.02(+9.00%)
Oct 27, 2023 0.2058 0.2150 0.2000 0.2000 38,377 -0.01(-4.76%)
Oct 26, 2023 0.2064 0.2134 0.2000 0.2100 141,172 +0.01(+4.95%)
Oct 25, 2023 0.2063 0.2075 0.2000 0.2001 41,147 -0.00(-2.39%)
Oct 24, 2023 0.2135 0.2200 0.2050 0.2050 101,359 -0.01(-4.56%)
Oct 23, 2023 0.2200 0.2200 0.2050 0.2148 94,010 +0.00(+0.37%)
Oct 20, 2023 0.2000 0.2200 0.2000 0.2140 60,045 -0.00(-0.37%)
Oct 19, 2023 0.2197 0.2197 0.2100 0.2148 275,989 -0.01(-2.32%)
Oct 18, 2023 0.2224 0.2300 0.2163 0.2199 73,790 -0.01(-3.34%)
Oct 17, 2023 0.2307 0.2307 0.2164 0.2275 147,113 +0.00(+0.13%)
Oct 16, 2023 0.2350 0.2446 0.2159 0.2272 274,280 -0.01(-5.33%)
Oct 13, 2023 0.2000 0.2500 0.2000 0.2400 163,080 +0.02(+11.63%)
Oct 12, 2023 0.1861 0.2150 0.1844 0.2150 153,151 +0.03(+15.78%)
Oct 11, 2023 0.1730 0.2033 0.1730 0.1857 125,271 -0.00(-1.28%)
Oct 10, 2023 0.1967 0.2018 0.1881 0.1881 50,756 -0.00(-1.31%)
Oct 09, 2023 0.1740 0.2011 0.1740 0.1906 21,448 +0.00(+0.32%)
Oct 06, 2023 0.2090 0.2090 0.1900 0.1900 129,693 +0.00(+0.00%)
Oct 05, 2023 0.1852 0.2004 0.1740 0.1900 217,595 +0.01(+3.26%)
Oct 04, 2023 0.2018 0.2018 0.1840 0.1840 68,100 -0.01(-7.26%)
Oct 03, 2023 0.1885 0.2062 0.1885 0.1984 93,041 -0.00(-2.27%)
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.