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

(CSE: MOOO )

1.630 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 28, 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 28, 2024 1.630 1.640 1.560 1.630 2,600 -0.05(-2.98%)
May 24, 2024 1.680 0 -0.04(-2.33%)
May 23, 2024 1.700 1.720 1.700 1.720 10,802 +0.02(+1.18%)
May 17, 2024 1.700 37 -0.13(-7.10%)
May 16, 2024 1.830 1.830 1.830 1.830 100 +0.14(+8.28%)
May 15, 2024 1.660 1.690 1.660 1.690 608 +0.05(+3.05%)
May 14, 2024 1.620 1.650 1.620 1.640 2,725 -0.13(-7.34%)
May 13, 2024 1.750 1.880 1.750 1.770 4,685 -0.15(-7.81%)
May 09, 2024 1.920 1.920 100 +0.00(+0.00%)
May 08, 2024 1.920 1.920 1.900 1.920 108,579 +0.01(+0.52%)
May 07, 2024 1.880 1.910 1.870 1.910 3,500 -0.05(-2.55%)
May 06, 2024 2.000 2.040 1.960 1.960 4,500 -0.02(-1.01%)
May 03, 2024 1.930 1.980 1.930 1.980 7,300 +0.15(+8.20%)
May 02, 2024 1.970 1.990 1.800 1.830 690,787 -0.09(-4.69%)
May 01, 2024 1.800 1.920 1.800 1.920 4,350 -0.08(-4.00%)
Apr 30, 2024 1.930 2.050 1.850 2.000 28,200 -0.03(-1.48%)
Apr 29, 2024 2.000 2.100 2.000 2.030 45,497 +0.06(+3.05%)
Apr 26, 2024 1.940 2.000 1.900 1.970 10,150 -0.10(-4.83%)
Apr 25, 2024 2.100 2.100 1.950 2.070 16,320 -0.23(-10.00%)
Apr 24, 2024 2.200 2.350 2.200 2.300 4,296 -0.10(-4.17%)
Apr 23, 2024 2.220 2.400 2.180 2.400 19,321 +0.03(+1.27%)
Apr 22, 2024 2.350 2.370 2.320 2.370 12,753 +0.12(+5.33%)
Apr 19, 2024 2.400 2.410 2.250 2.250 18,700 -0.15(-6.25%)
Apr 18, 2024 2.460 2.460 2.370 2.400 11,300 +0.10(+4.35%)
Apr 17, 2024 2.220 2.500 2.220 2.300 38,602 +0.07(+3.14%)
Apr 16, 2024 2.200 2.290 2.110 2.230 57,522 -0.07(-3.04%)
Apr 15, 2024 2.540 2.540 2.300 2.300 30,302 -0.23(-9.09%)
Apr 12, 2024 2.480 2.560 2.480 2.530 120,346 +0.06(+2.43%)
Apr 11, 2024 2.400 2.490 2.400 2.470 90,777 +0.15(+6.47%)
Apr 10, 2024 2.450 2.450 2.310 2.320 41,600 -0.21(-8.30%)
Apr 09, 2024 2.670 2.670 2.450 2.530 46,404 -0.17(-6.30%)
Apr 08, 2024 2.600 2.700 1.800 2.700 155,800 +0.17(+6.72%)
Apr 05, 2024 2.740 2.800 2.410 2.530 250,232 -0.16(-5.95%)
Apr 04, 2024 2.400 2.740 2.400 2.690 175,900 +0.43(+19.03%)
Apr 03, 2024 2.290 2.290 2.200 2.260 18,687 -0.04(-1.74%)
Apr 02, 2024 2.150 2.300 2.150 2.300 19,501 +0.10(+4.55%)
Apr 01, 2024 2.100 2.240 2.100 2.200 11,742 +0.10(+4.76%)
Mar 28, 2024 2.100 0 +0.14(+7.14%)
Mar 27, 2024 1.720 2.050 1.720 1.960 289,712 +0.24(+13.95%)
Mar 26, 2024 1.720 1.720 1.660 1.720 45,145 -0.05(-2.82%)
Mar 25, 2024 1.880 1.900 1.740 1.770 11,350 -0.13(-6.84%)
Mar 22, 2024 1.940 2.000 1.650 1.900 34,672 -0.23(-10.80%)
Mar 21, 2024 2.260 2.310 2.130 2.130 6,000 -0.22(-9.36%)
Mar 20, 2024 2.500 2.500 2.250 2.350 21,378 -0.20(-7.84%)
Mar 19, 2024 2.900 2.900 2.340 2.550 102,670 -1.45(-36.25%)
Mar 18, 2024 3.900 4.040 3.870 4.000 506,204 +0.27(+7.24%)
Mar 15, 2024 3.680 3.820 3.680 3.730 172,665 +0.08(+2.19%)
Mar 14, 2024 3.500 3.800 3.500 3.650 126,870 +0.11(+3.11%)
Mar 13, 2024 3.510 3.550 3.470 3.540 188,732 +0.07(+2.02%)
Mar 12, 2024 3.510 3.550 3.300 3.470 109,068 -0.12(-3.34%)
Mar 11, 2024 3.760 3.760 3.400 3.590 747,670 +0.43(+13.61%)
Mar 08, 2024 3.010 3.200 2.950 3.160 74,160 +0.20(+6.76%)
Mar 07, 2024 2.970 3.040 2.960 2.960 600 -0.07(-2.31%)
Mar 06, 2024 2.800 3.030 2.800 3.030 13,400 +0.16(+5.57%)
Mar 05, 2024 3.180 3.180 2.860 2.870 15,950 -0.38(-11.69%)
Mar 04, 2024 2.850 3.320 2.620 3.250 184,869 +0.58(+21.72%)
Mar 01, 2024 2.690 2.690 2.670 2.670 11,609 +0.01(+0.38%)
Feb 29, 2024 2.440 2.670 2.430 2.660 25,878 +0.11(+4.31%)
Feb 28, 2024 2.390 2.790 2.390 2.550 21,100 -0.22(-7.94%)
Feb 27, 2024 2.570 2.770 2.570 2.770 15,800 +0.17(+6.54%)
Feb 26, 2024 2.800 2.800 2.580 2.600 49,750 -0.07(-2.62%)
Feb 23, 2024 2.590 2.800 2.590 2.670 68,152 +0.08(+3.09%)
Feb 22, 2024 2.680 2.690 2.550 2.590 14,500 +0.04(+1.57%)
Feb 21, 2024 2.550 2.600 2.450 2.550 29,670 +0.01(+0.39%)
Feb 20, 2024 2.470 2.750 2.470 2.540 140,601 +0.38(+17.59%)
Feb 16, 2024 2.160 0 -0.04(-1.82%)
Feb 15, 2024 2.200 2.200 2.200 2.200 400 +0.02(+0.92%)
Feb 14, 2024 2.160 2.180 2.160 2.180 4,600 -0.01(-0.46%)
Feb 13, 2024 2.020 2.190 2.010 2.190 1,600 -0.28(-11.34%)
Feb 12, 2024 2.550 2.600 2.400 2.470 67,650 -0.03(-1.20%)
Feb 09, 2024 2.230 2.500 2.020 2.500 2,925 +0.48(+23.76%)
Feb 08, 2024 2.030 2.030 2.020 2.020 2,200 -0.56(-21.71%)
Feb 06, 2024 2.580 2.580 0 -0.37(-12.54%)
Feb 05, 2024 3.330 3.500 2.820 2.950 111,545 +0.05(+1.72%)
Feb 02, 2024 2.250 2.900 2.250 2.900 19,268 +0.80(+38.10%)
Feb 01, 2024 1.960 2.100 1.960 2.100 9,050 +0.50(+31.25%)
Jan 26, 2024 1.600 0 +0.00(+0.00%)
Jan 25, 2024 1.600 1.600 1.600 1.600 700 -0.03(-1.84%)
Jan 24, 2024 1.510 1.630 1.510 1.630 4,567 +0.13(+8.67%)
Jan 23, 2024 1.500 1.500 1.500 1.500 100 -0.59(-28.23%)
Jan 19, 2024 2.090 7 +0.29(+16.11%)
Jan 18, 2024 1.800 1.800 1.800 1.800 3,000 -0.16(-8.16%)
Jan 15, 2024 1.960 1.960 0 +0.18(+10.11%)
Jan 12, 2024 1.780 1.780 1.780 1.780 426 +0.17(+10.56%)
Jan 11, 2024 1.610 1.610 1.610 1.610 480 -0.39(-19.50%)
Jan 10, 2024 2.010 2.010 2.000 2.000 2,600 +0.00(+0.00%)
Jan 08, 2024 2.000 2.000 0 +0.05(+2.56%)
Jan 04, 2024 1.950 1.950 0 +0.14(+7.73%)
Jan 03, 2024 1.760 1.810 1.760 1.810 1,400 +0.51(+39.23%)
Dec 28, 2023 1.300 0 -0.38(-22.62%)
Dec 22, 2023 1.680 0 +0.00(+0.00%)
Dec 21, 2023 1.810 1.810 1.680 1.680 1,876 -0.20(-10.64%)
Dec 20, 2023 1.880 1.880 1.880 1.880 8,350 +0.03(+1.62%)
Dec 19, 2023 1.820 1.850 1.810 1.850 7,420 +0.04(+2.21%)
Dec 18, 2023 2.060 2.060 1.810 1.810 8,872 -0.24(-11.71%)
Dec 15, 2023 2.570 2.570 1.940 2.050 1,550 +0.05(+2.50%)
Dec 14, 2023 1.800 2.000 1.800 2.000 1,950 +0.30(+17.65%)
Dec 13, 2023 1.700 1.700 1.700 1.700 2,600 -0.55(-24.44%)
Dec 12, 2023 2.240 2.250 2.240 2.250 1,400 -0.12(-5.06%)
Dec 11, 2023 2.370 2.370 2.370 2.370 4,300 +0.16(+7.24%)
Dec 08, 2023 1.800 2.210 1.800 2.210 3,711 -0.04(-1.78%)
Dec 07, 2023 2.100 2.250 2.010 2.250 7,710 +0.50(+28.57%)
Dec 05, 2023 1.750 1.750 50 -0.29(-14.22%)
Dec 04, 2023 2.040 2.040 1.800 2.040 1,110 -0.41(-16.73%)
Nov 30, 2023 2.450 2.450 0 +0.04(+1.66%)
Nov 29, 2023 2.400 2.410 2.400 2.410 1,723 -0.34(-12.36%)
Nov 27, 2023 2.750 2.750 0 -0.07(-2.48%)
Nov 24, 2023 2.810 2.820 2.800 2.820 10,000 +0.00(+0.00%)
Nov 23, 2023 2.850 2.850 2.820 2.820 5,300 +0.01(+0.36%)
Nov 22, 2023 2.880 2.880 2.810 2.810 4,400 -0.19(-6.33%)
Nov 21, 2023 3.000 3.000 3.000 3.000 900 +0.08(+2.74%)
Nov 17, 2023 2.920 0 -0.09(-2.99%)
Nov 16, 2023 3.000 3.010 3.000 3.010 1,800 +0.00(+0.00%)
Nov 15, 2023 3.000 3.010 2.990 3.010 27,207 +0.05(+1.69%)
Nov 14, 2023 2.900 2.960 2.900 2.960 2,000 +0.06(+2.07%)
Nov 13, 2023 3.030 3.030 2.860 2.900 7,150 -0.04(-1.53%)
Nov 10, 2023 2.800 3.020 2.700 2.945 5,450 -0.01(-0.17%)
Nov 08, 2023 2.950 2.950 0 +0.13(+4.61%)
Nov 07, 2023 2.800 2.830 2.800 2.820 1,750 -0.07(-2.42%)
Nov 06, 2023 2.940 2.940 2.770 2.890 1,500 -0.09(-3.02%)
Nov 03, 2023 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Nov 02, 2023 2.980 2.980 2.980 2.980 550 +0.06(+2.05%)
Nov 01, 2023 2.890 3.000 2.890 2.920 17,600 +0.03(+1.04%)
Oct 31, 2023 2.760 2.890 2.750 2.890 4,369 +0.28(+10.73%)
Oct 30, 2023 2.610 2.610 2.610 2.610 418 -0.24(-8.42%)
Oct 27, 2023 2.710 3.000 2.700 2.850 70,116 +0.20(+7.55%)
Oct 26, 2023 2.650 2.650 2.650 2.650 300 -0.08(-2.93%)
Oct 25, 2023 2.800 2.800 2.700 2.730 5,800 -0.07(-2.50%)
Oct 24, 2023 2.900 2.960 2.800 2.800 2,913 +0.00(+0.00%)
Oct 23, 2023 3.000 3.020 2.800 2.800 66,093 -0.21(-6.98%)
Oct 20, 2023 3.550 3.560 2.900 3.010 44,235 +0.04(+1.35%)
Oct 19, 2023 2.730 2.970 2.730 2.970 11,600 +0.27(+10.00%)
Oct 18, 2023 3.010 3.010 2.700 2.700 13,966 -0.35(-11.48%)
Oct 17, 2023 3.310 3.310 3.050 3.050 13,930 -0.32(-9.50%)
Oct 16, 2023 3.320 3.450 3.250 3.370 218,969 +0.37(+12.33%)
Oct 13, 2023 2.930 3.000 2.920 3.000 92,064 +0.10(+3.45%)
Oct 12, 2023 2.900 2.900 2.900 2.900 800 -0.05(-1.69%)
Oct 11, 2023 3.050 3.050 2.930 2.950 42,439 -0.05(-1.67%)
Oct 10, 2023 2.830 3.010 2.830 3.000 194,435 +0.48(+18.81%)
Oct 06, 2023 2.525 0 +0.52(+26.25%)
Oct 05, 2023 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Oct 04, 2023 2.010 2.010 2.000 2.000 2,550 -0.65(-24.53%)
Sep 28, 2023 2.650 0 +0.65(+32.50%)
Sep 27, 2023 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
Sep 26, 2023 2.000 2.000 2.000 2.000 4,100 +0.10(+5.26%)
Sep 22, 2023 1.900 1 -0.10(-5.00%)
Sep 21, 2023 2.150 2.150 2.000 2.000 1,700 -0.40(-16.67%)
Sep 20, 2023 2.650 2.650 2.400 2.400 2,565 +0.10(+4.35%)
Sep 18, 2023 2.300 2.300 0 -0.10(-4.17%)
Sep 15, 2023 2.400 2.400 2.400 2.400 2,366 -0.10(-4.00%)
Sep 14, 2023 2.500 2.500 2.500 2.500 1,100 +0.00(+0.00%)
Sep 13, 2023 1.400 2.700 1.190 2.500 4,400 -0.15(-5.66%)
Sep 12, 2023 2.700 2.800 2.650 2.650 2,799 +0.00(+0.00%)
Sep 08, 2023 2.650 45 +0.05(+1.92%)
Sep 05, 2023 2.600 2.600 0 +0.02(+0.78%)
Aug 30, 2023 2.580 0 -0.02(-0.77%)
Aug 29, 2023 2.500 2.600 2.500 2.600 1,266 +0.05(+1.96%)
Aug 28, 2023 2.550 2.550 2.550 2.550 600 -0.25(-8.93%)
Aug 25, 2023 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Aug 24, 2023 2.800 2.800 2.800 2.800 251 +0.49(+21.21%)
Aug 21, 2023 2.310 2.310 0 -0.49(-17.50%)
Aug 18, 2023 2.800 2.800 2.800 2.800 2,700 -0.21(-6.98%)
Aug 15, 2023 3.010 3.010 0 +0.00(+0.00%)
Aug 14, 2023 3.010 3.010 3.010 3.010 400 -0.25(-7.67%)
Aug 10, 2023 3.260 3.260 0 +0.05(+1.56%)
Aug 09, 2023 3.210 3.210 3.210 3.210 114 -0.10(-3.02%)
Aug 08, 2023 3.310 3.310 3.310 3.310 500 +0.11(+3.44%)
Aug 03, 2023 3.200 0 -0.16(-4.76%)
Aug 02, 2023 3.400 3.400 3.360 3.360 1,600 +0.01(+0.30%)
Aug 01, 2023 3.400 3.400 3.250 3.350 12,413 +0.05(+1.52%)
Jul 31, 2023 3.250 3.550 3.200 3.300 25,437 +0.30(+10.00%)
Jul 28, 2023 2.800 3.000 2.650 3.000 2,926 +0.35(+13.21%)
Jul 27, 2023 2.450 2.650 2.430 2.650 18,560 +0.65(+32.50%)
Jul 26, 2023 2.370 2.390 2.000 2.000 5,615 -0.30(-13.04%)
Jul 25, 2023 2.490 2.600 2.300 2.300 32,860 -0.15(-6.12%)
Jul 21, 2023 2.450 56 +0.05(+2.08%)
Jul 20, 2023 2.400 2.400 2.400 2.400 300 +0.00(+0.00%)
Jul 17, 2023 2.400 2.400 0 -0.20(-7.69%)
Jul 14, 2023 2.600 2.600 2.600 2.600 1,880 +0.00(+0.00%)
Jul 13, 2023 2.550 2.600 2.550 2.600 1,700 +0.00(+0.00%)
Jul 11, 2023 2.600 2.600 0 +0.00(+0.00%)
Jul 10, 2023 2.600 2.600 2.600 2.600 1,141 -0.05(-1.89%)
Jul 07, 2023 2.430 2.650 2.390 2.650 2,900 +0.22(+9.05%)
Jul 06, 2023 2.490 2.490 2.430 2.430 2,394 -0.13(-5.08%)
Jul 05, 2023 2.530 2.670 2.330 2.560 4,548 -0.14(-5.19%)
Jul 04, 2023 2.700 2.750 2.700 2.700 5,402 -0.05(-1.82%)
Jun 30, 2023 2.750 0 -0.07(-2.48%)
Jun 29, 2023 2.820 2.820 2.820 2.820 2,265 -0.04(-1.40%)
Jun 27, 2023 2.860 2.860 0 -0.24(-7.74%)
Jun 22, 2023 3.100 0 +0.18(+6.16%)
Jun 16, 2023 2.920 0 +0.00(+0.00%)
Jun 15, 2023 2.920 2.920 2.920 2.920 28,012 +0.00(+0.00%)
Jun 14, 2023 3.000 3.170 2.920 2.920 2,300 -0.33(-10.15%)
Jun 13, 2023 3.250 3.250 2.800 3.250 1,500 -0.24(-6.88%)
Jun 07, 2023 3.490 0 -0.01(-0.29%)
Jun 02, 2023 3.500 0 +0.00(+0.00%)
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.