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: MCFNF )

0.1310 -0.0050 (-3.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 28, 2023 0.3100 0.3168 0.2855 0.2900 322,923 -0.01(-4.29%)
Apr 27, 2023 0.3317 0.3317 0.2900 0.3030 1,289,598 -0.02(-6.28%)
Apr 26, 2023 0.3352 0.3500 0.3201 0.3233 528,998 -0.01(-3.92%)
Apr 25, 2023 0.3800 0.3800 0.3271 0.3365 1,221,150 -0.01(-3.86%)
Apr 24, 2023 0.3800 0.3800 0.3359 0.3500 2,717,639 +0.04(+12.90%)
Apr 21, 2023 0.3200 0.3386 0.3000 0.3100 367,559 -0.02(-5.78%)
Apr 20, 2023 0.3266 0.3500 0.3200 0.3290 372,151 -0.00(-0.30%)
Apr 19, 2023 0.3420 0.3420 0.3200 0.3300 452,425 +0.01(+3.13%)
Apr 18, 2023 0.3516 0.3740 0.3200 0.3200 895,661 -0.03(-8.05%)
Apr 17, 2023 0.4300 0.4300 0.3300 0.3480 2,538,905 -0.01(-3.81%)
Apr 14, 2023 0.3700 0.3708 0.3581 0.3618 106,206 -0.00(-1.07%)
Apr 13, 2023 0.3713 0.3713 0.3600 0.3657 111,972 +0.00(+1.33%)
Apr 12, 2023 0.3574 0.3788 0.3573 0.3609 207,854 -0.00(-0.30%)
Apr 11, 2023 0.3684 0.3684 0.3610 0.3620 168,817 -0.01(-1.90%)
Apr 10, 2023 0.3890 0.3890 0.3575 0.3690 207,569 -0.01(-3.71%)
Apr 06, 2023 0.3670 0.3963 0.3625 0.3832 602,586 +0.02(+5.13%)
Apr 05, 2023 0.4000 0.4000 0.3568 0.3645 306,775 -0.02(-4.88%)
Apr 04, 2023 0.4120 0.4120 0.3682 0.3832 543,184 -0.02(-4.20%)
Apr 03, 2023 0.4075 0.4269 0.3950 0.4000 528,154 +0.00(+0.00%)
Mar 31, 2023 0.3795 0.4090 0.3711 0.4000 163,554 +0.02(+6.64%)
Mar 30, 2023 0.3950 0.4000 0.3740 0.3751 141,289 -0.00(-0.77%)
Mar 29, 2023 0.3750 0.3907 0.3690 0.3780 292,444 -0.00(-0.42%)
Mar 28, 2023 0.4270 0.4290 0.3750 0.3796 974,325 -0.04(-9.19%)
Mar 27, 2023 0.4890 0.4890 0.4097 0.4180 458,083 +0.00(+0.24%)
Mar 24, 2023 0.4426 0.4630 0.4100 0.4170 295,959 -0.01(-1.88%)
Mar 23, 2023 0.4550 0.4647 0.4250 0.4250 614,573 -0.02(-3.52%)
Mar 22, 2023 0.3887 0.4590 0.3751 0.4405 715,844 +0.06(+15.92%)
Mar 21, 2023 0.4400 0.4400 0.3710 0.3800 1,183,384 -0.04(-8.65%)
Mar 20, 2023 0.5000 0.5000 0.3949 0.4160 1,998,186 +0.01(+2.46%)
Mar 17, 2023 0.4490 0.4490 0.3964 0.4060 352,476 -0.01(-3.33%)
Mar 16, 2023 0.4445 0.4450 0.4050 0.4200 488,700 -0.01(-1.18%)
Mar 15, 2023 0.5000 0.5050 0.4250 0.4250 743,918 -0.07(-13.27%)
Mar 14, 2023 0.6500 0.6500 0.4600 0.4900 1,521,777 +0.00(+0.00%)
Mar 13, 2023 0.4613 1.310 0.4613 0.4900 2,648,815 +0.05(+11.62%)
Mar 10, 2023 0.4168 0.5229 0.4168 0.4390 52,498 +0.00(+0.25%)
Mar 09, 2023 0.6057 0.6057 0.4363 0.4379 2,868 +0.00(+0.16%)
Mar 07, 2023 0.4372 60 -0.01(-1.95%)
Mar 06, 2023 0.4455 0.4459 0.4455 0.4459 2,000 +0.00(+0.20%)
Mar 03, 2023 0.4450 0.4450 0.4371 0.4450 6,900 +0.00(+0.14%)
Mar 02, 2023 0.4444 0.4444 0.4444 0.4444 2,174 -0.02(-3.43%)
Feb 28, 2023 0.4602 500 -0.01(-1.86%)
Feb 27, 2023 0.4617 0.4694 0.4617 0.4689 3,968 +0.01(+2.96%)
Feb 24, 2023 0.4509 0.5000 0.4343 0.4554 20,425 +0.01(+1.20%)
Feb 23, 2023 0.4500 0.4550 0.4500 0.4500 5,108 +0.06(+15.33%)
Feb 22, 2023 0.4500 0.6750 0.3902 0.3902 7,175 -0.06(-13.29%)
Feb 21, 2023 0.4501 0.4501 0.4201 0.4500 25,605 -0.02(-3.25%)
Feb 17, 2023 0.4600 0.4651 0.4600 0.4651 32,886 +0.01(+1.11%)
Feb 16, 2023 0.7900 0.7900 0.4600 0.4600 30,409 -0.04(-8.00%)
Feb 15, 2023 0.5200 0.5200 0.4625 0.5000 51,981 -0.02(-3.85%)
Feb 14, 2023 0.5500 0.5584 0.5200 0.5200 39,128 -0.03(-5.45%)
Feb 13, 2023 0.6000 0.6000 0.5500 0.5500 46,178 -0.04(-6.78%)
Feb 10, 2023 0.5650 0.6000 0.5500 0.5900 56,221 +0.05(+10.07%)
Feb 09, 2023 0.5320 0.5500 0.5230 0.5360 149,131 +0.01(+1.13%)
Feb 08, 2023 0.4900 0.6000 0.4900 0.5300 15,890 +0.06(+12.77%)
Feb 07, 2023 0.5100 0.5100 0.4700 0.4700 28,098 -0.04(-7.84%)
Feb 06, 2023 0.5300 0.5500 0.5000 0.5100 57,528 +0.01(+0.99%)
Feb 03, 2023 0.5109 0.6220 0.5050 0.5050 42,701 +0.01(+2.02%)
Feb 02, 2023 0.4950 0.7450 0.4950 0.4950 8,794 -0.01(-1.98%)
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.