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 )

0.1387 +0.0070 (+5.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 26, 2024 0.1281 0.1400 0.1281 0.1387 181,491 +0.01(+5.32%)
Apr 25, 2024 0.1329 0.1329 0.1280 0.1317 134,471 +0.00(+1.31%)
Apr 24, 2024 0.1370 0.1370 0.1300 0.1300 183,526 -0.00(-3.27%)
Apr 23, 2024 0.1273 0.1510 0.1273 0.1344 206,407 -0.00(-1.61%)
Apr 22, 2024 0.1340 0.1400 0.1300 0.1366 306,540 +0.00(+1.19%)
Apr 19, 2024 0.1360 0.1422 0.1340 0.1350 369,681 -0.00(-1.82%)
Apr 18, 2024 0.1580 0.1580 0.1370 0.1375 336,755 -0.01(-5.50%)
Apr 17, 2024 0.1510 0.1529 0.1420 0.1455 303,772 -0.01(-3.77%)
Apr 16, 2024 0.1557 0.1559 0.1400 0.1512 480,765 -0.01(-4.06%)
Apr 15, 2024 0.1525 0.1587 0.1500 0.1576 222,130 +0.01(+4.03%)
Apr 12, 2024 0.1530 0.1690 0.1476 0.1515 952,625 -0.02(-9.82%)
Apr 11, 2024 0.1700 0.1700 0.1602 0.1680 296,633 +0.01(+4.54%)
Apr 10, 2024 0.1657 0.1800 0.1575 0.1607 291,318 -0.01(-5.80%)
Apr 09, 2024 0.1710 0.1750 0.1601 0.1706 325,053 -0.00(-0.81%)
Apr 08, 2024 0.1741 0.1823 0.1712 0.1720 142,017 -0.01(-4.18%)
Apr 05, 2024 0.1870 0.1870 0.1712 0.1795 728,585 +0.00(+2.57%)
Apr 04, 2024 0.1790 0.1953 0.1730 0.1750 587,010 -0.01(-6.27%)
Apr 03, 2024 0.2024 0.2024 0.1847 0.1867 703,046 -0.00(-1.37%)
Apr 02, 2024 0.2100 0.2100 0.1893 0.1893 878,034 -0.01(-5.35%)
Apr 01, 2024 0.2039 0.2100 0.1950 0.2000 225,466 -0.00(-0.35%)
Mar 28, 2024 0.2026 0.2063 0.1900 0.2007 309,620 +0.01(+3.40%)
Mar 27, 2024 0.1852 0.2060 0.1852 0.1941 338,421 +0.00(+0.15%)
Mar 26, 2024 0.2150 0.2150 0.1900 0.1938 1,028,432 -0.01(-3.10%)
Mar 25, 2024 0.2254 0.2300 0.2000 0.2000 1,199,674 -0.02(-10.51%)
Mar 22, 2024 0.2460 0.2460 0.2200 0.2235 495,465 -0.00(-1.97%)
Mar 21, 2024 0.2206 0.2310 0.2142 0.2280 1,294,809 +0.01(+5.17%)
Mar 20, 2024 0.2157 0.2201 0.2100 0.2168 395,574 +0.00(+0.84%)
Mar 19, 2024 0.2410 0.2410 0.2150 0.2150 1,567,787 -0.02(-6.52%)
Mar 18, 2024 0.2190 0.2445 0.2100 0.2300 2,222,012 +0.03(+13.30%)
Mar 15, 2024 0.2146 0.2200 0.1943 0.2030 817,386 -0.01(-5.14%)
Mar 14, 2024 0.1900 0.2164 0.1900 0.2140 1,167,040 +0.02(+12.63%)
Mar 13, 2024 0.2080 0.2080 0.1840 0.1900 681,685 -0.01(-5.00%)
Mar 12, 2024 0.2173 0.2230 0.1933 0.2000 526,363 -0.00(-0.60%)
Mar 11, 2024 0.2150 0.2220 0.2012 0.2012 520,715 -0.01(-5.98%)
Mar 08, 2024 0.2310 0.2360 0.2140 0.2140 1,099,803 -0.01(-4.42%)
Mar 07, 2024 0.2430 0.2430 0.2200 0.2239 770,089 -0.00(-1.15%)
Mar 06, 2024 0.2300 0.2400 0.2132 0.2265 822,582 +0.02(+7.86%)
Mar 05, 2024 0.2200 0.2300 0.2052 0.2100 537,358 -0.01(-5.02%)
Mar 04, 2024 0.2400 0.2456 0.2163 0.2211 1,034,033 -0.01(-3.24%)
Mar 01, 2024 0.2400 0.2400 0.2236 0.2285 707,623 +0.01(+3.07%)
Feb 29, 2024 0.2200 0.2300 0.2111 0.2217 694,541 +0.01(+5.57%)
Feb 28, 2024 0.2050 0.2107 0.2000 0.2100 350,993 +0.01(+4.58%)
Feb 27, 2024 0.1948 0.2050 0.1948 0.2008 93,001 +0.01(+5.68%)
Feb 26, 2024 0.2015 0.2064 0.1899 0.1900 103,368 -0.01(-3.50%)
Feb 23, 2024 0.1942 0.2050 0.1942 0.1969 207,057 +0.01(+3.63%)
Feb 22, 2024 0.1883 0.2000 0.1883 0.1900 86,076 -0.00(-0.84%)
Feb 21, 2024 0.1840 0.1984 0.1840 0.1916 64,057 -0.01(-2.74%)
Feb 20, 2024 0.1975 0.2000 0.1932 0.1970 117,635 +0.00(+1.91%)
Feb 16, 2024 0.1701 0.1933 0.1613 0.1933 97,847 +0.02(+9.58%)
Feb 15, 2024 0.1801 0.1809 0.1720 0.1764 31,177 -0.00(-0.06%)
Feb 14, 2024 0.1990 0.1990 0.1765 0.1765 63,201 -0.01(-3.02%)
Feb 13, 2024 0.1855 0.1900 0.1796 0.1820 68,936 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2000 0.1800 0.1820 57,125 +0.01(+4.42%)
Feb 09, 2024 0.1740 0.1756 0.1671 0.1743 178,361 +0.01(+6.54%)
Feb 08, 2024 0.1627 0.1680 0.1478 0.1636 20,314 +0.01(+5.14%)
Feb 07, 2024 0.1658 0.1658 0.1553 0.1556 12,384 -0.01(-5.70%)
Feb 06, 2024 0.1523 0.1700 0.1489 0.1650 76,956 +0.01(+6.04%)
Feb 05, 2024 0.1500 0.1637 0.1500 0.1556 47,990 +0.00(+1.63%)
Feb 02, 2024 0.1521 0.1534 0.1439 0.1531 64,375 -0.00(-0.58%)
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.