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

(TSV: MCF )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
May 14, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2018 0.3000 0.3500 0.3000 0.3000 8,500 -0.04(-13.04%)
May 10, 2018 0.3450 0.3450 0.3450 0.3450 2,000 -0.01(-1.43%)
May 01, 2018 0.3500 0.3500 0.3500 225 -0.01(-1.41%)
Apr 25, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Apr 16, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Apr 11, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Apr 10, 2018 0.3650 0.3650 0.3500 0.3500 25,000 -0.05(-12.50%)
Apr 04, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 03, 2018 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Apr 02, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 28, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Mar 19, 2018 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Mar 07, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 06, 2018 0.3500 0.3500 0.3300 0.3300 5,000 -0.07(-16.46%)
Mar 02, 2018 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Feb 28, 2018 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Feb 26, 2018 0.3300 0.3300 0.3300 0 -0.10(-23.26%)
Feb 20, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Feb 05, 2018 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Jan 24, 2018 0.4750 0.4750 0.4750 0 +0.02(+4.40%)
Jan 10, 2018 0.4550 0.4550 0.4550 0 -0.01(-2.15%)
Dec 05, 2017 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Dec 04, 2017 0.5000 0.5000 0.5000 0.5000 7,000 -0.01(-1.96%)
Dec 01, 2017 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Nov 29, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Nov 24, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 23, 2017 0.5300 0.5300 0.5100 0.5100 4,000 -0.04(-7.27%)
Nov 17, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Nov 16, 2017 0.5500 0.5500 0.5000 0.5000 23,000 +0.05(+12.36%)
Nov 10, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Nov 09, 2017 0.5000 0.5000 0.4500 0.4500 36,500 +0.00(+0.00%)
Nov 08, 2017 0.4000 0.4500 0.4000 0.4500 64,425 +0.13(+40.62%)
Nov 03, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 25, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Oct 17, 2017 0.3300 0.3300 0.3300 0 -0.06(-15.38%)
Oct 06, 2017 0.3900 0.3900 0.3900 0 +0.09(+30.00%)
Oct 05, 2017 0.3900 0.3900 0.3000 0.3000 1,800 +0.00(+0.00%)
Oct 02, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 28, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Sep 21, 2017 0.3300 0.3300 0.3300 0 -0.03(-9.59%)
Sep 15, 2017 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 12, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 11, 2017 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Sep 05, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2017 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Aug 22, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 09, 2017 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Aug 08, 2017 0.3300 0.3300 0.3300 0.3300 6,000 +0.03(+10.00%)
Aug 02, 2017 0.3000 0.3000 0.3000 0 -0.08(-20.00%)
Jul 25, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 19, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 14, 2017 0.3800 0.3800 0.3800 0 -0.10(-20.83%)
Jul 06, 2017 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
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.