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 31, 2023 0.2600 0.2600 0.2350 0.2350 752,667 -0.02(-6.00%)
May 30, 2023 0.2700 0.2700 0.2500 0.2500 421,065 -0.01(-1.96%)
May 29, 2023 0.2600 0.2650 0.2550 0.2550 447,265 -0.02(-5.56%)
May 26, 2023 0.2850 0.2850 0.2650 0.2700 424,663 -0.01(-3.57%)
May 25, 2023 0.2900 0.2900 0.2750 0.2800 256,211 +0.00(+0.00%)
May 24, 2023 0.2950 0.2950 0.2800 0.2800 191,385 -0.01(-5.08%)
May 23, 2023 0.2900 0.3000 0.2800 0.2950 622,665 +0.01(+5.36%)
May 19, 2023 0.2800 0 +0.01(+1.82%)
May 18, 2023 0.2900 0.2900 0.2750 0.2750 85,273 -0.01(-3.51%)
May 17, 2023 0.2950 0.2950 0.2800 0.2850 370,296 -0.01(-3.39%)
May 16, 2023 0.2950 0.3050 0.2900 0.2950 762,860 +0.01(+1.72%)
May 15, 2023 0.2950 0.3100 0.2900 0.2900 796,849 +0.01(+1.75%)
May 12, 2023 0.2650 0.2850 0.2550 0.2850 881,412 +0.02(+7.55%)
May 11, 2023 0.2850 0.2850 0.2630 0.2650 986,366 -0.02(-7.02%)
May 10, 2023 0.2850 0.3000 0.2650 0.2850 1,800,343 -0.01(-1.72%)
May 09, 2023 0.3000 0.3000 0.2900 0.2900 522,684 -0.01(-3.33%)
May 08, 2023 0.3200 0.3200 0.2950 0.3000 352,984 -0.01(-3.23%)
May 05, 2023 0.3000 0.3150 0.3000 0.3100 814,278 +0.01(+3.33%)
May 04, 2023 0.3400 0.3400 0.2950 0.3000 2,404,231 -0.05(-14.29%)
May 03, 2023 0.3650 0.3650 0.3350 0.3500 1,065,877 -0.01(-2.78%)
May 02, 2023 0.3650 0.3650 0.3400 0.3600 715,365 -0.01(-2.70%)
May 01, 2023 0.3800 0.3850 0.3600 0.3700 812,992 -0.02(-5.13%)
Apr 28, 2023 0.4150 0.4200 0.3800 0.3900 665,369 -0.02(-4.88%)
Apr 27, 2023 0.4450 0.4450 0.4000 0.4100 789,747 -0.03(-6.82%)
Apr 26, 2023 0.4550 0.4550 0.4350 0.4400 520,094 -0.02(-4.35%)
Apr 25, 2023 0.4750 0.4800 0.4450 0.4600 1,259,811 -0.01(-2.13%)
Apr 24, 2023 0.4550 0.4950 0.4550 0.4700 4,860,484 +0.06(+14.63%)
Apr 21, 2023 0.4400 0.4500 0.4000 0.4100 668,023 -0.03(-5.75%)
Apr 20, 2023 0.4450 0.4550 0.4300 0.4350 444,562 -0.01(-2.25%)
Apr 19, 2023 0.4300 0.4500 0.4300 0.4450 640,483 +0.02(+4.71%)
Apr 18, 2023 0.4700 0.4700 0.4250 0.4250 1,026,763 -0.03(-5.56%)
Apr 17, 2023 0.5200 0.5700 0.4450 0.4500 4,203,112 -0.03(-7.22%)
Apr 14, 2023 0.4900 0.4900 0.4750 0.4850 226,346 -0.01(-1.02%)
Apr 13, 2023 0.4900 0.4900 0.4750 0.4900 124,527 +0.00(+0.00%)
Apr 12, 2023 0.5000 0.5000 0.4750 0.4900 265,552 +0.01(+1.03%)
Apr 11, 2023 0.5000 0.5200 0.4850 0.4850 246,644 -0.02(-3.00%)
Apr 10, 2023 0.4950 0.5000 0.4900 0.5000 158,252 -0.01(-1.96%)
Apr 06, 2023 0.5100 0 +0.02(+4.08%)
Apr 05, 2023 0.5100 0.5300 0.4800 0.4900 211,321 -0.01(-2.00%)
Apr 04, 2023 0.5200 0.5400 0.4900 0.5000 1,344,609 -0.03(-5.66%)
Apr 03, 2023 0.5500 0.5700 0.5300 0.5300 751,644 -0.02(-3.64%)
Mar 31, 2023 0.5100 0.5500 0.5100 0.5500 313,194 +0.04(+7.84%)
Mar 30, 2023 0.5100 0.5300 0.5000 0.5100 321,066 +0.01(+2.00%)
Mar 29, 2023 0.5100 0.5200 0.5000 0.5000 712,958 -0.02(-3.85%)
Mar 28, 2023 0.5500 0.5500 0.5100 0.5200 1,206,443 -0.04(-7.14%)
Mar 27, 2023 0.5900 0.6000 0.5500 0.5600 976,143 -0.01(-1.75%)
Mar 24, 2023 0.6000 0.6000 0.5600 0.5700 266,153 -0.04(-6.56%)
Mar 23, 2023 0.6000 0.6300 0.5900 0.6100 406,778 -0.02(-3.17%)
Mar 22, 2023 0.5300 0.6300 0.5200 0.6300 849,879 +0.11(+21.15%)
Mar 21, 2023 0.5700 0.5800 0.5000 0.5200 1,285,119 -0.05(-8.77%)
Mar 20, 2023 0.5700 0.6500 0.5400 0.5700 2,103,071 +0.02(+3.64%)
Mar 17, 2023 0.5800 0.5800 0.5400 0.5500 315,793 +0.01(+1.85%)
Mar 16, 2023 0.5800 0.6000 0.5400 0.5400 1,156,401 -0.04(-6.90%)
Mar 15, 2023 0.6400 0.6700 0.5800 0.5800 625,477 -0.07(-10.77%)
Mar 14, 2023 0.6800 0.7000 0.6200 0.6500 2,056,099 -0.03(-4.41%)
Mar 13, 2023 0.6300 0.7600 0.6300 0.6800 3,234,069 +0.08(+13.33%)
Mar 10, 2023 0.5800 0.6000 0.5800 0.6000 106,841 +0.02(+3.45%)
Mar 09, 2023 0.5900 0.5900 0.5800 0.5800 128,500 -0.01(-1.69%)
Mar 08, 2023 0.6000 0.6000 0.5900 0.5900 784,119 -0.02(-3.28%)
Mar 07, 2023 0.5900 0.6100 0.5900 0.6100 293,118 +0.02(+3.39%)
Mar 06, 2023 0.6000 0.6000 0.5800 0.5900 483,653 -0.01(-1.67%)
Mar 03, 2023 0.6000 0.6100 0.6000 0.6000 280,937 +0.00(+0.00%)
Mar 02, 2023 0.6000 0.6100 0.5900 0.6000 55,448 +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.