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 )

0.0710 +0.0073 (+11.46%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 7, 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 (%)
Apr 26, 2024 0.0725 0 -0.01(-15.50%)
Apr 25, 2024 0.0858 0.0858 0.0858 0.0858 11,450 +0.02(+26.74%)
Apr 24, 2024 0.0570 0.0677 0.0570 0.0677 15,016 +0.01(+18.77%)
Apr 23, 2024 0.0570 0.0570 0.0570 0.0570 21,050 -0.03(-30.57%)
Apr 22, 2024 0.0570 0.0821 0.0570 0.0821 5,963 +0.02(+39.15%)
Apr 18, 2024 0.0590 0 -0.02(-20.59%)
Apr 17, 2024 0.0596 0.0743 0.0596 0.0743 17,020 +0.00(+0.54%)
Apr 16, 2024 0.0760 0.0896 0.0680 0.0739 105,943 -0.01(-8.99%)
Apr 15, 2024 0.0790 0.0956 0.0790 0.0812 114,321 -0.01(-9.78%)
Apr 12, 2024 0.0900 0.1000 0.0900 0.0900 28,010 -0.01(-7.31%)
Apr 10, 2024 0.0971 8 -0.00(-2.90%)
Apr 08, 2024 0.1000 50 +0.00(+2.56%)
Apr 05, 2024 0.1211 0.1211 0.0856 0.0975 152,781 +0.02(+21.88%)
Apr 04, 2024 0.1100 0.1100 0.0800 0.0800 25,046 -0.01(-6.10%)
Apr 03, 2024 0.0800 0.0852 0.0800 0.0852 5,553 +0.01(+6.50%)
Apr 02, 2024 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 1,600 -0.01(-10.11%)
Mar 28, 2024 0.0830 0.0890 0.0792 0.0890 127,539 -0.00(-1.11%)
Mar 27, 2024 0.1158 0.1158 0.0900 0.0900 114,650 +0.00(+3.45%)
Mar 26, 2024 0.0900 0.0900 0.0870 0.0870 74,953 -0.01(-5.74%)
Mar 25, 2024 0.1500 0.1500 0.0868 0.0923 141,401 -0.00(-3.65%)
Mar 22, 2024 0.1000 0.1049 0.0884 0.0958 310,030 +0.00(+2.02%)
Mar 21, 2024 0.0550 0.1000 0.0468 0.0939 594,452 +0.05(+104.58%)
Mar 20, 2024 0.0471 0.0471 0.0459 0.0459 2,100 -0.01(-13.40%)
Mar 19, 2024 0.0471 0.0530 0.0471 0.0530 78,636 -0.00(-3.64%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 500 +0.01(+12.02%)
Mar 15, 2024 0.0472 0.0491 0.0472 0.0491 1,700 +0.00(+0.00%)
Mar 14, 2024 0.0491 0.0491 0.0491 0.0491 2,500 +0.01(+25.58%)
Mar 12, 2024 0.0391 0 -0.00(-8.43%)
Mar 11, 2024 0.0427 0.0427 0.0380 0.0427 5,100 -0.01(-11.23%)
Mar 05, 2024 0.0481 50 +0.00(+0.42%)
Mar 04, 2024 0.0479 0.0479 0.0479 0.0479 7,622 +0.00(+8.13%)
Mar 01, 2024 0.0443 0.0443 0.0443 0.0443 1,000 +0.00(+10.75%)
Feb 28, 2024 0.0400 1,000 -0.02(-34.96%)
Feb 27, 2024 0.0615 0.0615 0.0615 0.0615 100 -0.00(-2.69%)
Feb 23, 2024 0.0632 15 +0.01(+28.98%)
Feb 22, 2024 0.0758 0.0758 0.0490 0.0490 3,100 -0.03(-34.93%)
Feb 21, 2024 0.0650 0.0753 0.0650 0.0753 17,130 -0.00(-0.66%)
Feb 20, 2024 0.0650 0.0758 0.0570 0.0758 11,400 +0.04(+92.39%)
Feb 16, 2024 0.0394 0.0394 0.0394 0.0394 1,100 -0.01(-21.51%)
Feb 14, 2024 0.0502 0 -0.01(-17.43%)
Feb 13, 2024 0.0573 0.0608 0.0573 0.0608 5,200 -0.00(-2.09%)
Feb 07, 2024 0.0621 50 -0.01(-12.41%)
Feb 01, 2024 0.0709 0 +0.01(+14.17%)
Jan 31, 2024 0.0621 0.0621 0.0621 0.0621 6,710 +0.00(+0.00%)
Jan 26, 2024 0.0621 0 -0.01(-14.58%)
Jan 23, 2024 0.0727 0 -0.01(-9.13%)
Jan 22, 2024 0.0780 0.1890 0.0560 0.0800 11,050 +0.00(+2.17%)
Jan 18, 2024 0.0783 50 -0.01(-8.85%)
Jan 16, 2024 0.0859 0 -0.02(-18.81%)
Jan 11, 2024 0.1058 0 -0.00(-0.09%)
Jan 10, 2024 0.1205 0.1534 0.0877 0.1059 6,510 -0.02(-16.55%)
Jan 09, 2024 0.1100 0.1269 0.1095 0.1269 15,030 +0.02(+15.36%)
Jan 08, 2024 0.1100 0.1100 0.1100 0.1100 3,500 -0.00(-2.40%)
Jan 05, 2024 0.1200 0.1233 0.1124 0.1127 53,500 +0.00(+2.45%)
Jan 03, 2024 0.1100 40 -0.01(-8.33%)
Jan 02, 2024 0.0926 0.1200 0.0926 0.1200 36,500 +0.03(+28.62%)
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%)
Oct 03, 2023 0.1477 0.1477 0.1477 0.1477 300 +0.02(+12.40%)
Sep 29, 2023 0.1314 0 -0.00(-0.08%)
Sep 28, 2023 0.1369 0.1600 0.1315 0.1315 7,933 -0.02(-12.33%)
Sep 27, 2023 0.1700 0.1700 0.1500 0.1500 34,675 -0.02(-11.76%)
Sep 25, 2023 0.1700 50,000 +0.01(+5.85%)
Sep 22, 2023 0.1606 0.1606 0.1606 0.1606 1,000 +0.01(+3.75%)
Sep 19, 2023 0.1548 0 -0.01(-7.31%)
Sep 18, 2023 0.1630 0.1670 0.1558 0.1670 28,004 -0.02(-10.93%)
Sep 15, 2023 0.1595 0.1875 0.1595 0.1875 1,260 +0.02(+13.64%)
Sep 14, 2023 0.1315 0.1650 0.1315 0.1650 2,661 +0.01(+3.45%)
Sep 13, 2023 0.1595 0.1875 0.1595 0.1595 10,825 -0.01(-6.18%)
Sep 12, 2023 0.1874 0.1874 0.1594 0.1700 1,300 +0.01(+5.79%)
Sep 11, 2023 0.1473 0.1607 0.1473 0.1607 6,200 +0.00(+0.06%)
Sep 08, 2023 0.1606 0.1606 0.1606 0.1606 841 +0.01(+5.38%)
Sep 06, 2023 0.1524 0 -0.01(-3.91%)
Sep 05, 2023 0.1586 0.1586 0.1586 0.1586 3,345 +0.00(+0.00%)
Sep 01, 2023 0.1600 0.1600 0.1586 0.1586 5,200 +0.00(+0.00%)
Aug 31, 2023 0.1275 0.1586 0.1275 0.1586 77,619 +0.02(+18.62%)
Aug 29, 2023 0.1337 0 -0.00(-1.69%)
Aug 28, 2023 0.1219 0.1360 0.1219 0.1360 12,839 +0.01(+9.32%)
Aug 25, 2023 0.1244 0.1244 0.1244 0.1244 1,000 -0.01(-6.18%)
Aug 24, 2023 0.1326 0.1326 0.1326 0.1326 3,390 +0.00(+1.84%)
Aug 23, 2023 0.1302 0.1302 0.1302 0.1302 1,879 -0.00(-0.84%)
Aug 22, 2023 0.1434 0.1499 0.1302 0.1313 32,988 -0.02(-10.50%)
Aug 21, 2023 0.1467 0.1467 0.1467 0.1467 1,000 -0.01(-3.93%)
Aug 17, 2023 0.1527 70 -0.00(-2.49%)
Aug 16, 2023 0.1480 0.1566 0.1480 0.1566 2,000 +0.01(+8.52%)
Aug 15, 2023 0.1435 0.1517 0.1435 0.1443 5,160 -0.02(-10.76%)
Aug 14, 2023 0.1550 0.1617 0.1550 0.1617 9,000 +0.02(+12.76%)
Aug 11, 2023 0.1617 0.1653 0.1434 0.1434 10,200 -0.03(-15.50%)
Aug 09, 2023 0.1697 0 +0.00(+0.12%)
Aug 08, 2023 0.1958 0.1958 0.1571 0.1695 13,595 -0.01(-3.14%)
Aug 07, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.76%)
Aug 04, 2023 0.1958 0.1958 0.1435 0.1703 6,175 -0.03(-12.98%)
Aug 03, 2023 0.1697 0.1957 0.1697 0.1957 11,798 +0.00(+1.82%)
Aug 02, 2023 0.1700 0.1922 0.1700 0.1922 10,531 +0.02(+13.06%)
Aug 01, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jul 31, 2023 0.1729 0.1729 0.1501 0.1700 31,600 +0.01(+7.26%)
Jul 28, 2023 0.1696 0.1696 0.1585 0.1585 5,341 -0.01(-6.76%)
Jul 27, 2023 0.1855 0.1855 0.1700 0.1700 14,356 +0.00(+0.00%)
Jul 25, 2023 0.1700 1,760 +0.02(+10.82%)
Jul 24, 2023 0.1766 0.1766 0.1534 0.1534 2,850 +0.01(+5.72%)
Jul 20, 2023 0.1451 1,000 -0.02(-13.78%)
Jul 19, 2023 0.1501 0.1683 0.1501 0.1683 17,991 +0.02(+12.13%)
Jul 18, 2023 0.1501 0.1729 0.1501 0.1501 17,035 -0.02(-12.02%)
Jul 14, 2023 0.1706 20 -0.00(-1.33%)
Jul 12, 2023 0.1729 0 +0.00(+0.00%)
Jul 11, 2023 0.1584 0.1729 0.1460 0.1729 18,600 -0.00(-0.75%)
Jul 07, 2023 0.1742 0 +0.01(+3.75%)
Jul 06, 2023 0.1679 0.1679 0.1679 0.1679 130 -0.01(-4.28%)
Jul 05, 2023 0.1829 0.1829 0.1754 0.1754 5,160 -0.01(-4.10%)
Jul 03, 2023 0.1705 0.1829 0.1705 0.1829 3,433 +0.02(+8.93%)
Jun 30, 2023 0.1760 0.1760 0.1679 0.1679 12,650 -0.00(-1.70%)
Jun 29, 2023 0.1708 0.1708 0.1708 0.1708 50,205 +0.01(+8.31%)
Jun 28, 2023 0.1451 0.1831 0.1451 0.1577 7,400 +0.01(+7.28%)
Jun 27, 2023 0.1556 0.1556 0.1470 0.1470 12,700 -0.01(-8.13%)
Jun 26, 2023 0.1600 0.1600 0.1541 0.1600 9,340 +0.02(+10.34%)
Jun 21, 2023 0.1450 9,000 -0.05(-27.46%)
Jun 20, 2023 0.1400 0.1999 0.1400 0.1999 38,138 +0.05(+35.99%)
Jun 16, 2023 0.1472 0.1472 0.1465 0.1470 1,725 -0.02(-14.14%)
Jun 15, 2023 0.1735 0.1735 0.1712 0.1712 10,785 -0.00(-1.21%)
Jun 14, 2023 0.1900 0.1900 0.1588 0.1733 16,486 +0.03(+23.70%)
Jun 13, 2023 0.1640 0.1640 0.1401 0.1401 8,250 -0.03(-17.69%)
Jun 09, 2023 0.1702 0 +0.01(+9.10%)
Jun 08, 2023 0.1560 0.1560 0.1560 0.1560 15,100 +0.01(+4.00%)
Jun 07, 2023 0.1700 0.1700 0.1500 0.1500 7,720 -0.03(-14.77%)
Jun 06, 2023 0.1760 0.1760 0.1760 0.1760 1,060 +0.04(+25.62%)
Jun 05, 2023 0.1448 0.1999 0.1400 0.1401 7,542 +0.00(+0.07%)
Jun 02, 2023 0.1487 0.1487 0.1400 0.1400 1,135 -0.02(-12.45%)
Jun 01, 2023 0.1599 0.1599 0.1599 0.1599 4,150 -0.00(-0.06%)
May 31, 2023 0.1610 0.1610 0.1600 0.1600 4,943 -0.01(-7.25%)
May 30, 2023 0.1700 0.1725 0.1700 0.1725 40,510 -0.03(-13.75%)
May 26, 2023 0.1700 0.2000 0.1700 0.2000 18,765 -0.01(-5.17%)
May 25, 2023 0.1700 0.2109 0.1700 0.2109 11,199 +0.03(+19.83%)
May 24, 2023 0.2500 0.2500 0.1760 0.1760 29,781 -0.05(-20.68%)
May 23, 2023 0.1989 0.2219 0.1760 0.2219 11,139 -0.00(-1.07%)
May 22, 2023 0.1985 0.2243 0.1985 0.2243 4,490 +0.03(+18.05%)
May 19, 2023 0.2000 0.2000 0.1831 0.1900 9,814 -0.01(-5.94%)
May 18, 2023 0.2000 0.2225 0.2000 0.2020 17,000 -0.01(-4.85%)
May 17, 2023 0.2045 0.2500 0.2000 0.2123 27,575 +0.02(+7.93%)
May 16, 2023 0.2250 0.2250 0.1967 0.1967 16,030 -0.04(-18.04%)
May 15, 2023 0.2331 0.2958 0.2000 0.2400 109,425 +0.01(+4.99%)
May 12, 2023 0.2290 0.2397 0.2174 0.2286 22,158 -0.00(-0.52%)
May 11, 2023 0.2298 0.2298 0.2298 0.2298 500 +0.00(+1.55%)
May 10, 2023 0.2290 0.2465 0.2263 0.2263 6,631 +0.01(+5.01%)
May 09, 2023 0.2217 0.2702 0.2155 0.2155 4,015 -0.03(-12.65%)
May 08, 2023 0.2467 0.2467 0.2467 0.2467 11,056 +0.01(+2.45%)
May 05, 2023 0.2469 0.2470 0.2110 0.2408 46,000 -0.01(-3.10%)
May 04, 2023 0.2200 0.3024 0.2200 0.2485 19,947 +0.03(+14.52%)
May 03, 2023 0.2200 0.2200 0.2110 0.2170 8,471 +0.00(+0.23%)
May 02, 2023 0.2165 0.2180 0.2165 0.2165 14,514 -0.00(-1.59%)
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.