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: USCMF )

0.0779 UNCHANGED
Streaming Delayed Price Updated: 2:59 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 (%)
May 02, 2024 0.0779 0 +0.00(+2.77%)
May 01, 2024 0.0758 0.0758 0.0570 0.0758 6,508 +0.00(+4.55%)
Apr 26, 2024 0.0725 0 -0.01(-15.50%)
Apr 25, 2024 0.0858 0.0858 0.0858 0.0858 11,450 +0.02(+26.74%)
Apr 24, 2024 0.0570 0.0677 0.0570 0.0677 15,016 +0.01(+18.77%)
Apr 23, 2024 0.0570 0.0570 0.0570 0.0570 21,050 -0.03(-30.57%)
Apr 22, 2024 0.0570 0.0821 0.0570 0.0821 5,963 +0.02(+39.15%)
Apr 18, 2024 0.0590 0 -0.02(-20.59%)
Apr 17, 2024 0.0596 0.0743 0.0596 0.0743 17,020 +0.00(+0.54%)
Apr 16, 2024 0.0760 0.0896 0.0680 0.0739 105,943 -0.01(-8.99%)
Apr 15, 2024 0.0790 0.0956 0.0790 0.0812 114,321 -0.01(-9.78%)
Apr 12, 2024 0.0900 0.1000 0.0900 0.0900 28,010 -0.01(-7.31%)
Apr 10, 2024 0.0971 8 -0.00(-2.90%)
Apr 08, 2024 0.1000 50 +0.00(+2.56%)
Apr 05, 2024 0.1211 0.1211 0.0856 0.0975 152,781 +0.02(+21.88%)
Apr 04, 2024 0.1100 0.1100 0.0800 0.0800 25,046 -0.01(-6.10%)
Apr 03, 2024 0.0800 0.0852 0.0800 0.0852 5,553 +0.01(+6.50%)
Apr 02, 2024 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 1,600 -0.01(-10.11%)
Mar 28, 2024 0.0830 0.0890 0.0792 0.0890 127,539 -0.00(-1.11%)
Mar 27, 2024 0.1158 0.1158 0.0900 0.0900 114,650 +0.00(+3.45%)
Mar 26, 2024 0.0900 0.0900 0.0870 0.0870 74,953 -0.01(-5.74%)
Mar 25, 2024 0.1500 0.1500 0.0868 0.0923 141,401 -0.00(-3.65%)
Mar 22, 2024 0.1000 0.1049 0.0884 0.0958 310,030 +0.00(+2.02%)
Mar 21, 2024 0.0550 0.1000 0.0468 0.0939 594,452 +0.05(+104.58%)
Mar 20, 2024 0.0471 0.0471 0.0459 0.0459 2,100 -0.01(-13.40%)
Mar 19, 2024 0.0471 0.0530 0.0471 0.0530 78,636 -0.00(-3.64%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 500 +0.01(+12.02%)
Mar 15, 2024 0.0472 0.0491 0.0472 0.0491 1,700 +0.00(+0.00%)
Mar 14, 2024 0.0491 0.0491 0.0491 0.0491 2,500 +0.01(+25.58%)
Mar 12, 2024 0.0391 0 -0.00(-8.43%)
Mar 11, 2024 0.0427 0.0427 0.0380 0.0427 5,100 -0.01(-11.23%)
Mar 05, 2024 0.0481 50 +0.00(+0.42%)
Mar 04, 2024 0.0479 0.0479 0.0479 0.0479 7,622 +0.00(+8.13%)
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.