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: SCPE )

2.040 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 3, 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 30, 2024 2.080 2.090 2.060 2.080 500 +0.23(+12.43%)
Apr 29, 2024 1.940 2.260 1.850 1.850 37,200 -0.10(-5.13%)
Apr 26, 2024 1.920 1.950 1.850 1.950 5,300 +0.10(+5.41%)
Apr 25, 2024 2.000 2.000 1.800 1.850 5,300 -0.17(-8.42%)
Apr 24, 2024 2.040 2.040 1.950 2.020 3,600 +0.05(+2.54%)
Apr 23, 2024 1.970 1.970 1.970 1.970 500 -0.07(-3.43%)
Apr 22, 2024 2.040 2.040 2.040 2.040 1,500 +0.00(+0.00%)
Apr 19, 2024 2.040 2.040 2.040 2.040 500 +0.06(+3.03%)
Apr 18, 2024 2.040 2.040 1.980 1.980 1,000 +0.02(+1.02%)
Apr 17, 2024 1.950 2.050 1.950 1.960 1,600 +0.00(+0.00%)
Apr 16, 2024 1.950 1.990 1.950 1.960 2,116 -0.02(-1.01%)
Apr 15, 2024 1.980 1.980 1.980 1.980 100 +0.00(+0.00%)
Apr 12, 2024 1.980 1.980 1.980 1.980 1,500 -0.06(-2.94%)
Apr 11, 2024 2.030 2.040 2.030 2.040 1,600 +0.05(+2.51%)
Apr 10, 2024 1.970 1.990 1.970 1.990 1,200 +0.02(+1.02%)
Apr 09, 2024 1.970 1.970 1.970 1.970 203 -0.04(-1.99%)
Apr 08, 2024 2.010 2.010 2.010 2.010 600 +0.04(+2.03%)
Apr 05, 2024 1.970 1.970 1.970 1.970 300 +0.00(+0.00%)
Apr 04, 2024 1.970 1.970 1.970 1.970 200 -0.01(-0.51%)
Apr 03, 2024 1.980 1.980 1.980 1.980 3,200 +0.01(+0.51%)
Apr 02, 2024 1.970 1.970 1.970 1.970 300 -0.03(-1.50%)
Mar 28, 2024 2.000 0 -0.02(-0.99%)
Mar 27, 2024 2.020 2.020 2.020 2.020 600 +0.01(+0.50%)
Mar 26, 2024 2.010 2.010 2.010 2.010 9,500 -0.02(-0.99%)
Mar 25, 2024 2.030 2.030 2.030 2.030 5,800 -0.02(-0.98%)
Mar 21, 2024 2.050 2.050 0 +0.00(+0.00%)
Mar 20, 2024 2.050 2.050 2.050 2.050 500 -0.06(-2.84%)
Mar 19, 2024 2.110 2.110 2.110 2.110 600 +0.00(+0.00%)
Mar 15, 2024 2.110 0 +0.00(+0.00%)
Mar 14, 2024 2.050 2.110 2.050 2.110 2,400 +0.06(+2.93%)
Mar 13, 2024 2.020 2.050 2.020 2.050 3,300 -0.05(-2.38%)
Mar 12, 2024 2.100 2.100 2.020 2.100 9,800 +0.08(+3.96%)
Mar 11, 2024 2.150 2.150 2.020 2.020 2,057 +0.12(+6.32%)
Mar 08, 2024 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Mar 07, 2024 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Mar 06, 2024 1.900 1.900 1.900 1.900 1,100 +0.01(+0.53%)
Mar 05, 2024 1.890 1.890 1.890 1.890 600 -0.02(-1.05%)
Mar 04, 2024 1.910 1.910 1.910 1.910 3,000 -0.04(-2.05%)
Mar 01, 2024 1.950 1.950 1.950 1.950 700 +0.00(+0.00%)
Feb 29, 2024 1.950 1.950 1.950 1.950 300 -0.20(-9.30%)
Feb 28, 2024 2.150 2.150 2.150 2.150 1,000 +0.14(+6.97%)
Feb 27, 2024 2.010 2.010 2.010 2.010 10,000 +0.01(+0.50%)
Feb 26, 2024 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Feb 23, 2024 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Feb 22, 2024 2.000 2.000 2.000 2.000 840 +0.00(+0.00%)
Feb 21, 2024 2.000 2.000 2.000 2.000 600 -0.05(-2.44%)
Feb 20, 2024 2.080 2.080 2.050 2.050 2,140 -0.03(-1.44%)
Feb 16, 2024 2.080 0 +0.03(+1.46%)
Feb 15, 2024 2.050 2.050 2.050 2.050 3,503 -0.05(-2.38%)
Feb 14, 2024 2.100 2.100 2.100 2.100 1,001 +0.00(+0.00%)
Feb 13, 2024 2.150 2.150 2.050 2.100 2,000 +0.05(+2.44%)
Feb 12, 2024 2.050 2.050 2.050 2.050 2,013 +0.00(+0.00%)
Feb 09, 2024 2.050 2.050 2.050 2.050 3,300 -0.10(-4.65%)
Feb 08, 2024 2.150 2.150 2.150 2.150 700 +0.15(+7.50%)
Feb 07, 2024 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Feb 06, 2024 2.000 2.000 2.000 2.000 200 -0.06(-2.91%)
Feb 05, 2024 2.000 2.060 2.000 2.060 2,000 +0.07(+3.52%)
Feb 02, 2024 1.890 1.990 1.890 1.990 3,902 +0.10(+5.29%)
Feb 01, 2024 1.890 1.890 1.890 1.890 200 +0.00(+0.00%)
Jan 31, 2024 1.800 1.890 1.800 1.890 3,500 +0.09(+5.00%)
Jan 30, 2024 1.760 1.800 1.750 1.800 4,500 +0.04(+2.27%)
Jan 29, 2024 1.770 1.770 1.750 1.760 6,600 -0.04(-2.22%)
Jan 26, 2024 1.800 1.800 1.800 1.800 3,504 +0.00(+0.00%)
Jan 25, 2024 1.800 1.800 1.800 1.800 8,500 +0.00(+0.00%)
Jan 24, 2024 1.800 1.800 1.800 1.800 6,500 +0.00(+0.00%)
Jan 23, 2024 1.750 1.800 1.750 1.800 5,200 +0.05(+2.86%)
Jan 22, 2024 1.860 1.860 1.750 1.750 2,500 -0.13(-6.91%)
Jan 19, 2024 1.750 1.880 1.750 1.880 6,900 +0.13(+7.43%)
Jan 18, 2024 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Jan 17, 2024 1.750 1.750 1.750 1.750 1,004 +0.00(+0.00%)
Jan 16, 2024 1.750 1.750 1.750 1.750 1,800 +0.04(+2.34%)
Jan 15, 2024 1.750 1.750 1.710 1.710 1,600 +0.00(+0.00%)
Jan 12, 2024 1.650 1.710 1.650 1.710 307,800 +0.11(+6.87%)
Jan 11, 2024 1.600 1.600 1.600 1.600 600 -0.05(-3.03%)
Jan 10, 2024 1.650 1.650 1.650 1.650 12,500 +0.00(+0.00%)
Jan 09, 2024 1.600 1.650 1.600 1.650 2,500 +0.05(+3.12%)
Jan 08, 2024 1.600 1.600 1.600 1.600 1,701 +0.00(+0.00%)
Jan 05, 2024 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Jan 04, 2024 1.560 1.600 1.560 1.600 900 +0.04(+2.56%)
Jan 03, 2024 1.560 1.560 1.560 1.560 300 +0.00(+0.00%)
Jan 02, 2024 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Dec 29, 2023 1.600 0 -0.10(-5.88%)
Dec 28, 2023 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Dec 27, 2023 1.700 1.700 1.700 1.700 1,000 +0.05(+3.03%)
Dec 22, 2023 1.650 0 +0.05(+3.12%)
Dec 21, 2023 1.650 1.650 1.600 1.600 600 -0.04(-2.44%)
Dec 20, 2023 1.640 1.640 1.640 1.640 500 +0.00(+0.00%)
Dec 18, 2023 1.640 1.640 0 -0.01(-0.61%)
Dec 15, 2023 1.650 1.650 1.650 1.650 1,500 +0.00(+0.00%)
Dec 14, 2023 1.650 1.650 1.650 1.650 100 +0.15(+10.00%)
Dec 13, 2023 1.500 1.500 1.500 1.500 2,100 -0.05(-3.23%)
Dec 12, 2023 1.550 1.550 1.550 1.550 1,100 -0.10(-6.06%)
Dec 08, 2023 1.650 0 +0.00(+0.00%)
Dec 07, 2023 1.650 1.650 1.650 1.650 200 +0.05(+3.12%)
Dec 06, 2023 1.600 1.600 1.600 1.600 2,500 +0.05(+3.23%)
Dec 05, 2023 1.650 1.650 1.550 1.550 200 -0.10(-6.06%)
Dec 04, 2023 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Dec 01, 2023 1.650 1.650 1.650 1.650 1,000 +0.05(+3.12%)
Nov 30, 2023 1.600 1.600 1.600 1.600 15,000 -0.05(-3.03%)
Nov 29, 2023 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Nov 24, 2023 1.650 0 +0.00(+0.00%)
Nov 23, 2023 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Nov 21, 2023 1.650 1.650 0 +0.00(+0.00%)
Nov 20, 2023 1.650 1.650 1.650 1.650 100 +0.03(+1.85%)
Nov 16, 2023 1.620 1.620 100 +0.00(+0.00%)
Nov 14, 2023 1.620 1.620 0 +0.00(+0.00%)
Nov 13, 2023 1.620 1.620 1.620 1.620 3,500 +0.00(+0.00%)
Nov 10, 2023 1.620 1.620 1.620 1.620 2,000 +0.02(+1.25%)
Nov 07, 2023 1.600 1.600 0 +0.00(+0.00%)
Nov 06, 2023 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Nov 03, 2023 1.650 1.650 1.600 1.600 5,500 -0.05(-3.03%)
Nov 02, 2023 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Nov 01, 2023 1.650 1.650 1.650 1.650 700 +0.00(+0.00%)
Oct 31, 2023 1.720 1.720 1.650 1.650 2,500 -0.07(-4.07%)
Oct 30, 2023 1.720 1.720 1.720 1.720 1,000 -0.03(-1.71%)
Oct 27, 2023 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Oct 26, 2023 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Oct 25, 2023 1.760 1.760 1.750 1.750 2,000 -0.15(-7.89%)
Oct 20, 2023 1.900 0 +0.15(+8.57%)
Oct 19, 2023 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Oct 18, 2023 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Oct 17, 2023 1.750 1.750 1.750 1.750 500 -0.15(-7.89%)
Oct 16, 2023 1.750 1.900 1.750 1.900 1,400 +0.15(+8.57%)
Oct 13, 2023 1.750 1.750 1.750 1.750 500 -0.02(-1.13%)
Oct 12, 2023 1.770 1.770 1.770 1.770 500 +0.00(+0.00%)
Oct 10, 2023 1.770 1.770 0 -0.13(-6.84%)
Oct 06, 2023 1.900 0 +0.00(+0.00%)
Oct 05, 2023 1.900 1.900 1.900 1.900 500 +0.02(+1.06%)
Oct 02, 2023 1.880 1.880 0 +0.06(+3.30%)
Sep 27, 2023 1.880 1.820 1,000 -0.02(-1.09%)
Sep 26, 2023 1.900 1.900 1.840 1.840 600 -0.06(-3.16%)
Sep 22, 2023 1.900 1 -0.06(-3.06%)
Sep 21, 2023 1.960 1.960 1.960 1.960 500 +0.00(+0.00%)
Sep 20, 2023 1.960 1.960 1.960 1.960 1,000 +0.03(+1.55%)
Sep 19, 2023 1.930 1.930 1.930 1.930 800 +0.03(+1.58%)
Sep 18, 2023 1.910 1.910 1.900 1.900 2,200 +0.00(+0.00%)
Sep 15, 2023 1.780 1.900 1.780 1.900 400 +0.12(+6.74%)
Sep 14, 2023 1.780 1.780 1.780 1.780 500 +0.01(+0.56%)
Sep 13, 2023 1.770 1.770 1.770 1.770 600 -0.08(-4.32%)
Sep 12, 2023 1.950 1.950 1.850 1.850 2,600 -0.10(-5.13%)
Sep 08, 2023 1.950 0 +0.00(+0.00%)
Sep 07, 2023 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Sep 06, 2023 1.850 1.960 1.850 1.960 5,100 +0.01(+0.51%)
Sep 05, 2023 1.960 1.960 1.950 1.950 2,600 +0.00(+0.00%)
Sep 01, 2023 1.950 0 -0.05(-2.50%)
Aug 30, 2023 2.000 2.000 0 -0.02(-0.99%)
Aug 29, 2023 2.020 2.020 2.020 2.020 200 +0.00(+0.00%)
Aug 25, 2023 2.020 0 +0.00(+0.00%)
Aug 24, 2023 2.020 2.020 2.020 2.020 600 -0.05(-2.42%)
Aug 23, 2023 2.070 2.070 2.070 2.070 500 +0.02(+0.98%)
Aug 22, 2023 2.050 2.050 2.050 2.050 25,000 +0.05(+2.50%)
Aug 18, 2023 2.000 0 +0.00(+0.00%)
Aug 16, 2023 2.000 2.000 0 +0.00(+0.00%)
Aug 15, 2023 2.010 2.010 2.000 2.000 1,100 -0.02(-0.99%)
Aug 14, 2023 2.020 2.020 2.020 2.020 500 +0.01(+0.50%)
Aug 11, 2023 2.010 2.010 2.010 2.010 200 +0.00(+0.00%)
Aug 10, 2023 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Aug 09, 2023 2.010 2.010 2.010 2.010 200 -0.09(-4.29%)
Aug 08, 2023 2.350 2.350 2.100 2.100 2,325 -0.25(-10.64%)
Aug 04, 2023 2.350 0 +0.21(+9.81%)
Aug 03, 2023 2.110 2.350 2.110 2.140 1,400 -0.21(-8.94%)
Aug 02, 2023 2.350 2.350 2.350 2.350 250 +0.35(+17.50%)
Jul 31, 2023 2.000 2.000 0 +0.05(+2.56%)
Jul 27, 2023 1.950 1.950 0 +0.00(+0.00%)
Jul 26, 2023 1.950 1.950 1.950 1.950 1,300 -0.05(-2.50%)
Jul 25, 2023 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Jul 21, 2023 2.050 0 +0.10(+5.13%)
Jul 20, 2023 1.850 1.950 1.850 1.950 1,600 +0.10(+5.41%)
Jul 19, 2023 1.850 1.850 1.850 1.850 700 +0.00(+0.00%)
Jul 18, 2023 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Jul 17, 2023 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Jul 14, 2023 1.850 1.850 1.850 1.850 1,000 -0.05(-2.63%)
Jul 13, 2023 1.900 1.900 1.900 1.900 700 +0.00(+0.00%)
Jul 12, 2023 1.900 1.900 1.900 1.900 150 +0.00(+0.00%)
Jul 11, 2023 1.900 1.900 1.900 1.900 250 -0.02(-1.04%)
Jul 07, 2023 1.920 0 +0.00(+0.00%)
Jul 06, 2023 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Jul 05, 2023 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Jun 29, 2023 2.050 0 +0.05(+2.50%)
Jun 28, 2023 2.000 2.000 2.000 2.000 600 +0.05(+2.56%)
Jun 23, 2023 1.950 1 +0.00(+0.00%)
Jun 22, 2023 1.950 1.950 1.950 1.950 400 -0.05(-2.50%)
Jun 21, 2023 2.000 2.000 2.000 2.000 6,800 -0.03(-1.48%)
Jun 20, 2023 2.030 2.030 2.030 2.030 500 +0.00(+0.00%)
Jun 19, 2023 2.030 2.030 2.030 2.030 600 +0.08(+4.10%)
Jun 16, 2023 1.950 1.950 1.950 1.950 400 -0.02(-1.02%)
Jun 15, 2023 1.970 1.970 1.970 1.970 1,500 +0.02(+1.03%)
Jun 14, 2023 1.950 1.950 1.950 1.950 400 +0.00(+0.00%)
Jun 13, 2023 1.900 1.950 1.900 1.950 700 +0.02(+1.04%)
Jun 12, 2023 1.930 1.960 1.930 1.930 1,308 -0.03(-1.53%)
Jun 09, 2023 1.960 1.960 1.960 1.960 502 -0.09(-4.39%)
Jun 08, 2023 2.050 2.050 2.050 2.050 100 +0.09(+4.59%)
Jun 07, 2023 1.960 1.960 1.960 1.960 200 -0.03(-1.51%)
Jun 02, 2023 1.990 50 -0.02(-1.00%)
Jun 01, 2023 2.060 2.060 2.010 2.010 2,202 -0.09(-4.29%)
May 31, 2023 2.100 2.100 2.100 2.100 200 -0.11(-4.98%)
May 30, 2023 2.210 2.210 2.210 2.210 100 +0.13(+6.25%)
May 29, 2023 2.080 2.080 2.080 2.080 500 +0.02(+0.97%)
May 26, 2023 2.140 2.140 2.020 2.060 6,000 -0.09(-4.19%)
May 25, 2023 2.100 2.150 2.100 2.150 4,925 +0.00(+0.00%)
May 24, 2023 2.050 2.150 2.050 2.150 3,600 +0.14(+6.97%)
May 23, 2023 2.000 2.010 2.000 2.010 600 +0.01(+0.50%)
May 19, 2023 2.000 0 +0.07(+3.63%)
May 18, 2023 1.930 1.930 1.860 1.930 300 +0.08(+4.32%)
May 17, 2023 1.850 1.850 1.850 1.850 500 +0.07(+3.93%)
May 16, 2023 1.780 1.780 1.780 1.780 200 -0.02(-1.11%)
May 15, 2023 1.800 1.800 1.800 1.800 5,150 -0.04(-2.17%)
May 12, 2023 1.840 1.840 1.840 1.840 800 -0.07(-3.66%)
May 11, 2023 1.910 1.910 1.910 1.910 200 +0.00(+0.00%)
May 10, 2023 1.910 1.910 1.910 1.910 300 -0.03(-1.55%)
May 09, 2023 1.940 1.940 1.940 1.940 30,008 -0.06(-3.00%)
May 08, 2023 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
May 04, 2023 2.000 2.000 0 +0.09(+4.71%)
May 03, 2023 1.950 1.950 1.910 1.910 3,500 -0.09(-4.50%)
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.