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: SDCH )

0.0499 +0.0149 (+42.57%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 2, 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 30, 2024 0.0450 0.0498 0.0300 0.0497 229,517 -0.00(-0.60%)
Apr 29, 2024 0.0500 0.0510 0.0450 0.0500 133,769 -0.00(-3.85%)
Apr 26, 2024 0.0550 0.0550 0.0520 0.0520 76,500 -0.00(-7.96%)
Apr 25, 2024 0.0565 0.0565 0.0565 0.0565 500 -0.00(-5.83%)
Apr 24, 2024 0.0550 0.0600 0.0550 0.0600 152,408 +0.00(+0.00%)
Apr 22, 2024 0.0600 0 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0750 0.0600 0.0600 15,720 +0.00(+0.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 427 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 12,193 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0675 0.0600 0.0600 76,120 +0.00(+0.00%)
Apr 08, 2024 0.0600 0 -0.00(-3.23%)
Apr 05, 2024 0.0620 0.0620 0.0620 0.0620 1,000 +0.00(+1.64%)
Apr 04, 2024 0.0658 0.0658 0.0610 0.0610 3,254 -0.00(-6.15%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 49,900 -0.01(-13.33%)
Apr 01, 2024 0.0750 0 +0.00(+4.17%)
Mar 28, 2024 0.0655 0.0790 0.0628 0.0720 127,073 +0.01(+11.63%)
Mar 27, 2024 0.0612 0.0645 0.0610 0.0645 30,000 -0.00(-5.15%)
Mar 25, 2024 0.0680 0 -0.00(-5.56%)
Mar 22, 2024 0.0720 0.0720 0.0720 0.0720 7,470 +0.01(+10.77%)
Mar 21, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+3.01%)
Mar 19, 2024 0.0631 0 +0.00(+5.17%)
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Mar 15, 2024 0.0680 0.0710 0.0623 0.0650 144,826 +0.00(+0.00%)
Mar 14, 2024 0.0590 0.0650 0.0590 0.0650 7,999 -0.00(-4.27%)
Mar 13, 2024 0.0700 0.0700 0.0510 0.0679 232,836 +0.01(+11.31%)
Mar 12, 2024 0.0401 0.0630 0.0400 0.0610 292,678 +0.01(+22.00%)
Mar 11, 2024 0.0650 0.0650 0.0425 0.0500 151,090 -0.01(-16.67%)
Mar 08, 2024 0.0600 0.0600 0.0600 0.0600 50,030 +0.00(+0.00%)
Mar 07, 2024 0.0496 0.0800 0.0480 0.0600 113,400 +0.01(+25.00%)
Mar 06, 2024 0.0480 0.0480 0.0480 0.0480 19,700 +0.01(+17.07%)
Mar 05, 2024 0.0410 0.0410 0.0410 0.0410 180 -0.01(-12.95%)
Mar 04, 2024 0.0500 0.0500 0.0401 0.0471 65,345 -0.01(-12.78%)
Feb 29, 2024 0.0540 0 +0.00(+0.93%)
Feb 28, 2024 0.0401 0.0570 0.0401 0.0535 23,419 -0.00(-7.76%)
Feb 27, 2024 0.0520 0.0594 0.0520 0.0580 105,000 +0.01(+16.00%)
Feb 26, 2024 0.0549 0.0549 0.0500 0.0500 55,041 -0.01(-13.79%)
Feb 23, 2024 0.0575 0.0580 0.0575 0.0580 103,816 +0.02(+52.63%)
Feb 21, 2024 0.0380 0 -0.00(-2.56%)
Feb 16, 2024 0.0390 0 +0.00(+1.30%)
Feb 15, 2024 0.0385 0.0385 0.0385 0.0385 251 -0.00(-3.75%)
Feb 14, 2024 0.0450 0.0450 0.0400 0.0400 12,120 -0.01(-18.37%)
Feb 13, 2024 0.0465 0.0490 0.0465 0.0490 43,000 +0.00(+2.51%)
Feb 12, 2024 0.0478 0.0478 0.0478 0.0478 2,000 +0.00(+3.91%)
Feb 09, 2024 0.0385 0.0460 0.0385 0.0460 105,000 +0.00(+2.45%)
Feb 08, 2024 0.0450 0.0450 0.0449 0.0449 12,550 -0.00(-0.22%)
Feb 07, 2024 0.0450 0.0450 0.0449 0.0450 96,800 +0.00(+4.65%)
Feb 06, 2024 0.0430 0.0430 0.0430 0.0430 1,200 +0.00(+2.38%)
Feb 05, 2024 0.0439 0.0439 0.0420 0.0420 413 +0.00(+1.94%)
Feb 02, 2024 0.0439 0.0439 0.0385 0.0412 76,670 +0.00(+7.01%)
Feb 01, 2024 0.0371 0.0385 0.0371 0.0385 3,456 +0.00(+4.05%)
Jan 31, 2024 0.0399 0.0440 0.0370 0.0370 155,611 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0370 0.0350 0.0370 101,006 -0.00(-3.65%)
Jan 29, 2024 0.0384 0.0384 0.0384 0.0384 2,000 +0.00(+2.40%)
Jan 26, 2024 0.0375 0.0375 0.0375 0.0375 2,001 -0.00(-5.78%)
Jan 25, 2024 0.0398 0.0398 0.0398 0.0398 36,000 +0.00(+13.71%)
Jan 24, 2024 0.0378 0.0400 0.0350 0.0350 169,916 -0.00(-10.71%)
Jan 23, 2024 0.0377 0.0400 0.0377 0.0392 18,854 +0.00(+3.98%)
Jan 22, 2024 0.0375 0.0400 0.0375 0.0377 20,850 -0.00(-5.75%)
Jan 19, 2024 0.0375 0.0400 0.0375 0.0400 100,751 +0.00(+0.00%)
Jan 18, 2024 0.0401 0.0401 0.0400 0.0400 123,246 -0.00(-0.25%)
Jan 17, 2024 0.0449 0.0450 0.0401 0.0401 198,717 -0.00(-0.25%)
Jan 12, 2024 0.0402 2 +0.00(+0.50%)
Jan 11, 2024 0.0331 0.0400 0.0331 0.0400 163,251 +0.01(+32.89%)
Jan 10, 2024 0.0352 0.0352 0.0300 0.0301 31,835 -0.01(-14.25%)
Jan 09, 2024 0.0353 0.0388 0.0350 0.0351 79,280 -0.00(-0.28%)
Jan 08, 2024 0.0330 0.0390 0.0300 0.0352 283,299 +0.01(+17.33%)
Jan 05, 2024 0.0299 0.0300 0.0299 0.0300 40,009 +0.00(+0.33%)
Jan 04, 2024 0.0220 0.0400 0.0160 0.0299 77,950 +0.01(+42.38%)
Jan 02, 2024 0.0210 0 -0.01(-30.00%)
Dec 29, 2023 0.0218 0.0305 0.0210 0.0300 378,872 +0.01(+45.63%)
Dec 28, 2023 0.0140 0.0225 0.0120 0.0206 1,201,681 +0.00(+21.18%)
Dec 27, 2023 0.0200 0.0260 0.0140 0.0170 1,369,060 -0.00(-15.00%)
Dec 26, 2023 0.0200 0.0200 0.0155 0.0200 488,161 -0.00(-0.50%)
Dec 22, 2023 0.0275 0.0275 0.0201 0.0201 597,864 +0.00(+0.50%)
Dec 21, 2023 0.0250 0.0250 0.0188 0.0200 680,419 -0.00(-11.11%)
Dec 20, 2023 0.0300 0.0300 0.0200 0.0225 964,895 -0.01(-22.41%)
Dec 19, 2023 0.0285 0.0300 0.0270 0.0290 312,841 -0.00(-3.33%)
Dec 18, 2023 0.0300 0.0300 0.0260 0.0300 535,101 +0.00(+17.65%)
Dec 14, 2023 0.0255 0 -0.01(-18.01%)
Dec 13, 2023 0.0375 0.0390 0.0280 0.0311 485,213 +0.00(+1.97%)
Dec 12, 2023 0.0376 0.0450 0.0303 0.0305 336,911 -0.01(-18.88%)
Dec 11, 2023 0.0385 0.0400 0.0350 0.0376 163,501 +0.01(+24.92%)
Dec 08, 2023 0.0498 0.0498 0.0301 0.0301 110,188 -0.01(-28.33%)
Dec 06, 2023 0.0420 8 -0.00(-6.25%)
Dec 05, 2023 0.0448 0.0448 0.0448 0.0448 390 -0.00(-3.66%)
Dec 04, 2023 0.0431 0.0499 0.0431 0.0465 1,427 +0.00(+1.09%)
Dec 01, 2023 0.0499 0.0499 0.0460 0.0460 1,115 +0.00(+9.52%)
Nov 30, 2023 0.0420 0.0500 0.0420 0.0420 2,395 +0.00(+0.48%)
Nov 28, 2023 0.0418 1 -0.00(-6.90%)
Nov 27, 2023 0.0559 0.0559 0.0376 0.0449 504,968 -0.02(-32.48%)
Nov 22, 2023 0.0665 0 +0.02(+29.13%)
Nov 21, 2023 0.0515 0.0515 0.0515 0.0515 2,000 +0.00(+10.75%)
Nov 20, 2023 0.0571 0.0571 0.0465 0.0465 87,253 +0.00(+0.87%)
Nov 17, 2023 0.0550 0.0550 0.0461 0.0461 27,280 -0.01(-16.18%)
Nov 16, 2023 0.0411 0.0640 0.0400 0.0550 343,755 +0.01(+33.82%)
Nov 15, 2023 0.0400 0.0411 0.0400 0.0411 377 +0.00(+2.75%)
Nov 14, 2023 0.0413 0.0500 0.0400 0.0400 63,551 +0.00(+0.00%)
Nov 10, 2023 0.0400 0 -0.00(-10.91%)
Nov 09, 2023 0.0500 0.0500 0.0449 0.0449 146,660 -0.01(-10.20%)
Nov 07, 2023 0.0500 0 +0.01(+25.00%)
Nov 06, 2023 0.0430 0.0430 0.0400 0.0400 137,612 -0.00(-6.98%)
Nov 03, 2023 0.0500 0.0500 0.0430 0.0430 4,000 -0.01(-14.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 10,001 +0.01(+15.21%)
Nov 01, 2023 0.0434 0.0434 0.0434 0.0434 1,138 -0.00(-7.07%)
Oct 31, 2023 0.0467 0.0467 0.0467 0.0467 1,132 -0.00(-6.60%)
Oct 27, 2023 0.0500 1 +0.00(+0.00%)
Oct 26, 2023 0.0471 0.0500 0.0471 0.0500 3,005 +0.00(+0.00%)
Oct 25, 2023 0.0500 0.0500 0.0441 0.0500 111,920 +0.00(+3.31%)
Oct 23, 2023 0.0484 0 -0.00(-3.20%)
Oct 18, 2023 0.0500 6 +0.01(+15.21%)
Oct 16, 2023 0.0434 0 -0.01(-13.20%)
Oct 13, 2023 0.0500 0.0500 0.0467 0.0500 50,287 +0.00(+0.00%)
Oct 12, 2023 0.0499 0.0500 0.0452 0.0500 109,309 +0.00(+0.20%)
Oct 11, 2023 0.0451 0.0500 0.0441 0.0499 44,872 -0.01(-12.61%)
Oct 10, 2023 0.0479 0.0571 0.0450 0.0571 233,196 +0.01(+26.89%)
Oct 09, 2023 0.0466 0.0466 0.0431 0.0450 12,111 -0.01(-10.00%)
Oct 06, 2023 0.0500 0.0500 0.0500 0.0500 12,850 +0.00(+0.00%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 18,046 +0.00(+0.00%)
Oct 04, 2023 0.0500 0.0500 0.0463 0.0500 174,200 -0.00(-5.30%)
Oct 03, 2023 0.0511 0.0528 0.0460 0.0528 100,200 +0.01(+13.06%)
Oct 02, 2023 0.0467 0.0467 0.0467 0.0467 300 -0.02(-33.19%)
Sep 29, 2023 0.0684 0.0699 0.0684 0.0699 7,000 +0.02(+51.30%)
Sep 28, 2023 0.0462 0.0462 0.0462 0.0462 914 -0.01(-20.34%)
Sep 27, 2023 0.0580 0.0580 0.0580 0.0580 2,002 -0.00(-3.17%)
Sep 26, 2023 0.0573 0.0600 0.0434 0.0599 645,256 -0.03(-30.91%)
Sep 25, 2023 0.0660 0.0867 0.0850 0.0867 9,767 -0.00(-0.12%)
Sep 22, 2023 0.0868 0.0868 0.0868 0.0868 5,714 +0.01(+18.90%)
Sep 21, 2023 0.0730 0.0730 0.0730 0.0730 169 +0.01(+23.73%)
Sep 20, 2023 0.0650 0.0650 0.0590 0.0590 53,000 -0.01(-15.71%)
Sep 19, 2023 0.0700 0.0700 0.0700 0.0700 2,005 +0.01(+7.69%)
Sep 18, 2023 0.0690 0.0690 0.0649 0.0650 76,051 -0.01(-13.22%)
Sep 13, 2023 0.0749 0 +0.01(+15.23%)
Sep 11, 2023 0.0650 0 -0.03(-30.33%)
Sep 08, 2023 0.0782 0.0933 0.0782 0.0933 1,000 -0.00(-0.32%)
Sep 05, 2023 0.0936 11 +0.00(+4.00%)
Sep 01, 2023 0.0910 0.0937 0.0900 0.0900 36,619 -0.00(-4.15%)
Aug 31, 2023 0.0939 0.0939 0.0939 0.0939 300 +0.03(+39.11%)
Aug 29, 2023 0.0675 0 -0.02(-20.59%)
Aug 28, 2023 0.0900 0.0989 0.0800 0.0850 15,654 -0.00(-5.56%)
Aug 24, 2023 0.0900 10 +0.02(+26.76%)
Aug 23, 2023 0.0710 0.0710 0.0710 0.0710 2,999 +0.01(+9.06%)
Aug 16, 2023 0.0651 0 +0.00(+3.17%)
Aug 15, 2023 0.0899 0.0899 0.0631 0.0631 9,839 +0.00(+0.16%)
Aug 11, 2023 0.0630 0 -0.01(-8.70%)
Aug 10, 2023 0.0728 0.0750 0.0683 0.0690 160,000 -0.01(-16.87%)
Aug 09, 2023 0.0728 0.0999 0.0693 0.0830 190,804 +0.00(+2.85%)
Aug 07, 2023 0.0807 109 +0.01(+22.27%)
Aug 04, 2023 0.0660 0.0660 0.0660 0.0660 100 -0.01(-16.46%)
Aug 03, 2023 0.0802 0.0850 0.0720 0.0790 16,300 +0.01(+9.72%)
Aug 02, 2023 0.0740 0.0745 0.0660 0.0720 21,000 -0.00(-2.70%)
Aug 01, 2023 0.0740 0.0740 0.0740 0.0740 500 -0.00(-1.33%)
Jul 27, 2023 0.0750 0 +0.00(+3.88%)
Jul 26, 2023 0.0706 0.0800 0.0663 0.0722 26,339 -0.01(-8.49%)
Jul 25, 2023 0.1090 0.1090 0.0650 0.0789 205,809 -0.01(-11.45%)
Jul 24, 2023 0.0973 0.0973 0.0890 0.0891 46,001 -0.01(-10.90%)
Jul 21, 2023 0.1000 0.1000 0.1000 0.1000 5,001 +0.00(+0.00%)
Jul 20, 2023 0.0948 0.1000 0.0948 0.1000 14,310 +0.00(+2.77%)
Jul 19, 2023 0.0990 0.1000 0.0945 0.0973 43,750 -0.00(-2.70%)
Jul 18, 2023 0.1000 0.1000 0.0980 0.1000 32,816 +0.00(+1.21%)
Jul 17, 2023 0.0988 0.0988 0.0988 0.0988 6,001 +0.00(+1.33%)
Jul 14, 2023 0.1000 0.1000 0.0945 0.0975 127,373 +0.00(+3.17%)
Jul 13, 2023 0.1000 0.1000 0.0945 0.0945 43,039 -0.01(-5.50%)
Jul 12, 2023 0.1000 0.1000 0.0950 0.1000 47,580 +0.00(+0.50%)
Jul 11, 2023 0.0945 0.1000 0.0945 0.0995 22,780 -0.02(-17.08%)
Jul 10, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.03(+33.33%)
Jul 07, 2023 0.0950 0.1000 0.0900 0.0900 20,242 +0.00(+1.12%)
Jul 06, 2023 0.0890 0.0890 0.0890 0.0890 800 -0.01(-9.28%)
Jul 05, 2023 0.0945 0.1000 0.0945 0.0981 30,300 -0.00(-1.90%)
Jul 03, 2023 0.0945 0.1000 0.0945 0.1000 10,000 +0.00(+0.00%)
Jun 30, 2023 0.0975 0.1000 0.0900 0.1000 32,099 +0.00(+0.10%)
Jun 29, 2023 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Jun 27, 2023 0.0999 0 +0.00(+0.00%)
Jun 26, 2023 0.1070 0.1070 0.0999 0.0999 54,657 -0.01(-4.86%)
Jun 23, 2023 0.1120 0.1400 0.1050 0.1050 11,634 -0.00(-0.47%)
Jun 22, 2023 0.1055 0.1055 0.1055 0.1055 8,608 -0.00(-0.09%)
Jun 21, 2023 0.0900 0.1100 0.0900 0.1056 24,302 +0.02(+27.23%)
Jun 20, 2023 0.1400 0.1400 0.0825 0.0830 142,000 -0.04(-30.83%)
Jun 16, 2023 0.1200 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 15, 2023 0.1200 0.1250 0.1200 0.1200 62,308 +0.00(+0.00%)
Jun 14, 2023 0.0950 0.1200 0.0950 0.1200 12,807 +0.00(+4.35%)
Jun 13, 2023 0.1250 0.1300 0.1150 0.1150 18,437 +0.00(+0.00%)
Jun 12, 2023 0.1100 0.1150 0.1100 0.1150 28,587 +0.01(+4.55%)
Jun 09, 2023 0.1400 0.1776 0.1100 0.1100 96,034 -0.01(-8.33%)
Jun 08, 2023 0.1125 0.1200 0.1125 0.1200 31,003 +0.01(+14.29%)
Jun 07, 2023 0.0950 0.1150 0.0950 0.1050 162,828 +0.01(+12.90%)
Jun 06, 2023 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+14.81%)
Jun 02, 2023 0.0810 0 +0.00(+1.25%)
May 31, 2023 0.0800 0 +0.00(+0.00%)
May 30, 2023 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
May 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+5.26%)
May 25, 2023 0.0760 0.0760 0.0760 0.0760 6,021 -0.00(-5.00%)
May 24, 2023 0.0789 0.0800 0.0700 0.0800 131,277 +0.00(+2.70%)
May 18, 2023 0.0779 0 +0.00(+3.73%)
May 17, 2023 0.0777 0.0777 0.0751 0.0751 10,174 -0.00(-0.53%)
May 16, 2023 0.0770 0.0775 0.0755 0.0755 20,300 -0.00(-5.63%)
May 15, 2023 0.0755 0.0800 0.0755 0.0800 210,962 +0.01(+6.81%)
May 12, 2023 0.0600 0.0749 0.0600 0.0749 27,940 +0.01(+24.83%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 200 +0.01(+15.38%)
May 10, 2023 0.0520 0.0589 0.0520 0.0520 1,003 +0.00(+0.00%)
May 09, 2023 0.0650 0.0650 0.0520 0.0520 5,934 -0.01(-20.00%)
May 03, 2023 0.0650 0 -0.00(-1.66%)
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.