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 )

1.990 -0.010 (-0.50%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 2.030 2.050 2.030 2.050 2,700 +0.05(+2.50%)
Apr 27, 2023 2.000 2.050 2.000 2.000 8,600 +0.05(+2.56%)
Apr 26, 2023 1.920 2.020 1.920 1.950 2,600 +0.05(+2.63%)
Apr 25, 2023 1.900 1.900 1.900 1.900 300 -0.01(-0.52%)
Apr 24, 2023 1.870 1.960 1.870 1.910 2,700 +0.07(+3.80%)
Apr 21, 2023 1.890 1.890 1.840 1.840 1,900 -0.06(-3.16%)
Apr 20, 2023 1.900 1.900 1.900 1.900 500 +0.02(+1.06%)
Apr 19, 2023 1.880 1.880 1.880 1.880 300 -0.07(-3.59%)
Apr 17, 2023 1.950 1.950 0 +0.07(+3.72%)
Apr 14, 2023 1.880 1.880 1.880 1.880 600 +0.00(+0.00%)
Apr 13, 2023 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Apr 12, 2023 1.900 1.900 1.900 1.900 5,000 -0.05(-2.56%)
Apr 11, 2023 1.950 1.950 1.950 1.950 1,500 -0.01(-0.51%)
Apr 06, 2023 1.960 0 +0.03(+1.55%)
Apr 05, 2023 1.930 1.930 1.930 1.930 6,000 -0.01(-0.52%)
Apr 04, 2023 1.940 1.940 1.940 1.940 600 +0.01(+0.52%)
Apr 03, 2023 1.890 1.930 1.890 1.930 3,000 +0.05(+2.66%)
Mar 31, 2023 1.880 1.880 1.880 1.880 500 -0.04(-2.08%)
Mar 30, 2023 1.920 1.920 1.920 1.920 500 +0.00(+0.00%)
Mar 29, 2023 1.920 1.920 1.920 1.920 500 +0.04(+2.13%)
Mar 28, 2023 1.980 1.980 1.880 1.880 9,902 -0.04(-2.08%)
Mar 27, 2023 1.880 1.980 1.880 1.920 3,100 +0.04(+2.13%)
Mar 24, 2023 1.880 1.880 1.880 1.880 2,400 +0.04(+2.17%)
Mar 23, 2023 1.900 1.900 1.840 1.840 8,500 -0.08(-4.17%)
Mar 22, 2023 1.950 1.950 1.920 1.920 8,800 -0.07(-3.52%)
Mar 21, 2023 1.970 2.000 1.970 1.990 1,400 +0.04(+2.05%)
Mar 20, 2023 1.950 1.970 1.950 1.950 2,600 -0.05(-2.50%)
Mar 17, 2023 2.000 2.000 2.000 2.000 525,000 -0.04(-1.96%)
Mar 16, 2023 2.040 2.040 2.040 2.040 200 +0.04(+2.00%)
Mar 15, 2023 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Mar 14, 2023 2.030 2.030 2.000 2.000 1,800 -0.05(-2.44%)
Mar 13, 2023 2.090 2.100 2.000 2.050 6,300 +0.05(+2.50%)
Mar 10, 2023 1.900 2.000 1.900 2.000 1,876 +0.10(+5.26%)
Mar 09, 2023 1.950 2.000 1.900 1.900 8,300 -0.05(-2.56%)
Mar 08, 2023 1.950 1.950 1.950 1.950 3,600 +0.05(+2.63%)
Mar 07, 2023 1.900 1.900 1.900 1.900 3,000 +0.05(+2.70%)
Mar 03, 2023 1.850 4 -0.01(-0.54%)
Mar 02, 2023 1.850 1.950 1.850 1.860 6,600 +0.00(+0.00%)
Mar 01, 2023 1.990 1.990 1.860 1.860 22,002 -0.12(-6.06%)
Feb 28, 2023 1.900 1.990 1.900 1.980 24,080 +0.08(+4.21%)
Feb 27, 2023 1.830 1.900 1.830 1.900 15,802 +0.10(+5.56%)
Feb 24, 2023 1.800 2.090 1.800 1.800 4,780 +0.03(+1.69%)
Feb 23, 2023 1.650 2.000 1.650 1.770 6,700 +0.12(+7.27%)
Feb 22, 2023 1.460 1.650 1.460 1.650 5,400 +0.19(+13.01%)
Feb 21, 2023 1.400 1.460 1.380 1.460 91,500 +0.06(+4.29%)
Feb 17, 2023 1.400 0 -0.06(-4.11%)
Feb 16, 2023 1.500 1.500 1.460 1.460 1,800 -0.04(-2.67%)
Feb 15, 2023 1.520 1.520 1.500 1.500 1,022 -0.12(-7.41%)
Feb 14, 2023 1.400 1.620 1.400 1.620 176,000 +0.22(+15.71%)
Feb 13, 2023 1.400 1.420 1.400 1.400 77,780 +0.00(+0.00%)
Feb 10, 2023 1.400 1.400 1.400 1.400 270,000 -0.02(-1.41%)
Feb 09, 2023 1.410 1.490 1.400 1.420 343,900 +0.02(+1.43%)
Feb 08, 2023 1.450 1.450 1.400 1.400 286,000 -0.06(-4.11%)
Feb 07, 2023 1.610 1.610 1.460 1.460 3,000 -0.14(-8.75%)
Feb 06, 2023 1.600 1.600 1.600 1.600 1,006 +0.00(+0.00%)
Feb 03, 2023 1.600 1.600 1.600 1.600 600 -0.01(-0.62%)
Feb 02, 2023 1.610 1.610 1.610 1.610 1,019 +0.06(+3.87%)
Feb 01, 2023 1.550 1.550 1.550 1.550 125,000 +0.00(+0.00%)
Jan 30, 2023 1.550 1.550 5 -0.05(-3.13%)
Jan 26, 2023 1.600 1.600 0 +0.10(+6.67%)
Jan 25, 2023 1.500 1.500 1.500 1.500 1,800 +0.00(+0.00%)
Jan 24, 2023 1.420 1.500 1.420 1.500 613 +0.08(+5.63%)
Jan 23, 2023 1.420 1.420 1.420 1.420 1,501 -0.03(-2.07%)
Jan 20, 2023 1.450 1.450 1.450 1.450 1,600 -0.05(-3.33%)
Jan 19, 2023 1.500 1.500 1.500 1.500 400 -0.07(-4.46%)
Jan 17, 2023 1.570 1.570 0 +0.10(+6.80%)
Jan 16, 2023 1.470 1.470 1.470 1.470 400 +0.00(+0.00%)
Jan 13, 2023 1.470 1.470 1.470 1.470 400 -0.01(-0.68%)
Jan 12, 2023 1.620 1.620 1.480 1.480 900 -0.14(-8.64%)
Jan 11, 2023 1.620 1.620 1.620 1.620 500 +0.07(+4.52%)
Jan 10, 2023 1.700 1.700 1.550 1.550 2,812 -0.15(-8.82%)
Jan 09, 2023 1.700 1.800 1.700 1.700 2,901 -0.10(-5.56%)
Jan 06, 2023 1.800 1.800 1.800 1.800 11,208 +0.00(+0.00%)
Jan 05, 2023 1.800 1.800 1.800 1.800 7,008 +0.01(+0.56%)
Jan 04, 2023 1.800 1.800 1.790 1.790 3,006 +0.18(+11.18%)
Jan 03, 2023 1.610 1.610 1.610 1.610 400 +0.06(+3.87%)
Dec 30, 2022 1.550 0 -0.19(-10.92%)
Dec 29, 2022 1.740 1.740 1.740 1.740 500 +0.00(+0.00%)
Dec 28, 2022 1.720 1.740 1.720 1.740 3,500 -0.05(-2.79%)
Dec 23, 2022 1.790 0 +0.00(+0.00%)
Dec 22, 2022 1.790 1.790 1.790 1.790 200 +0.04(+2.29%)
Dec 21, 2022 1.750 1.750 1.750 1.750 1,000 +0.20(+12.90%)
Dec 20, 2022 1.570 1.690 1.550 1.550 11,300 +0.05(+3.33%)
Dec 19, 2022 1.500 1.500 1.500 1.500 1,400 +0.00(+0.00%)
Dec 16, 2022 1.500 1.600 1.500 1.500 14,675 -0.05(-3.23%)
Dec 15, 2022 1.370 1.550 1.370 1.550 13,510 +0.15(+10.71%)
Dec 14, 2022 1.330 1.400 1.330 1.400 4,200 +0.14(+11.11%)
Dec 13, 2022 1.330 1.330 1.260 1.260 2,700 -0.07(-5.26%)
Dec 12, 2022 1.260 1.330 1.260 1.330 2,500 +0.07(+5.56%)
Dec 09, 2022 1.150 1.260 1.150 1.260 144,667 +0.11(+9.57%)
Dec 08, 2022 1.150 1.150 1.150 1.150 335,800 +0.00(+0.00%)
Dec 07, 2022 1.150 1.200 1.150 1.150 279,000 -0.03(-2.54%)
Dec 06, 2022 1.180 1.180 1.180 1.180 4,000 +0.00(+0.00%)
Dec 05, 2022 1.180 1.180 1.180 1.180 1,000 +0.00(+0.00%)
Dec 02, 2022 1.200 1.200 1.180 1.180 6,000 -0.04(-3.28%)
Dec 01, 2022 1.220 1.220 1.220 1.220 1,000 -0.04(-3.17%)
Nov 30, 2022 1.260 1.260 1.260 1.260 4,000 -0.06(-4.55%)
Nov 29, 2022 1.320 1.320 1.320 1.320 600 +0.00(+0.00%)
Nov 28, 2022 1.320 1.320 1.320 1.320 560 -0.08(-5.71%)
Nov 25, 2022 1.400 1.400 1.400 1.400 1,013 -0.09(-6.04%)
Nov 24, 2022 1.350 1.490 1.350 1.490 1,700 +0.14(+10.37%)
Nov 23, 2022 1.350 1.350 1.350 1.350 2,000 +0.00(+0.00%)
Nov 22, 2022 1.100 1.350 1.100 1.350 43,600 +0.20(+17.39%)
Nov 21, 2022 1.100 1.150 1.100 1.150 204,300 +0.05(+4.55%)
Nov 18, 2022 1.150 1.150 1.100 1.100 537,100 -0.05(-4.35%)
Nov 17, 2022 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Nov 16, 2022 1.120 1.120 1.120 1.120 3,000 +0.01(+0.90%)
Nov 15, 2022 1.150 1.150 1.100 1.110 8,500 +0.01(+0.91%)
Nov 14, 2022 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 11, 2022 1.150 1.150 1.100 1.100 5,500 -0.05(-4.35%)
Nov 10, 2022 1.200 1.200 1.150 1.150 9,010 -0.05(-4.17%)
Nov 09, 2022 1.200 1.200 1.200 1.200 1,500 -0.05(-4.00%)
Nov 08, 2022 1.250 1.250 1.250 1.250 3,300 +0.00(+0.00%)
Nov 07, 2022 1.250 1.250 1.250 1.250 2,900 +0.00(+0.00%)
Nov 04, 2022 1.400 1.400 1.250 1.250 5,100 -0.09(-6.72%)
Nov 03, 2022 1.340 1.340 1.340 1.340 1,000 +0.04(+3.08%)
Nov 02, 2022 1.300 1.300 1.300 1.300 2,600 +0.00(+0.00%)
Nov 01, 2022 1.300 1.350 1.300 1.300 4,050 -0.05(-3.70%)
Oct 31, 2022 1.350 1.350 1.260 1.350 3,101 -0.13(-8.78%)
Oct 27, 2022 1.480 1.480 100 +0.00(+0.00%)
Oct 26, 2022 1.470 1.480 1.470 1.480 800 +0.17(+12.98%)
Oct 25, 2022 1.310 1.310 1.300 1.310 5,846 -0.03(-2.24%)
Oct 24, 2022 1.400 1.400 1.340 1.340 5,100 -0.06(-4.29%)
Oct 21, 2022 1.440 1.440 1.400 1.400 4,500 -0.01(-0.71%)
Oct 20, 2022 1.480 1.480 1.410 1.410 4,400 -0.07(-4.73%)
Oct 19, 2022 1.440 1.480 1.440 1.480 7,950 +0.01(+0.68%)
Oct 18, 2022 1.750 1.750 1.400 1.470 5,392 +0.07(+5.00%)
Oct 17, 2022 1.400 1.450 1.400 1.400 3,600 +0.15(+12.00%)
Oct 14, 2022 1.330 1.400 1.200 1.250 15,612 +0.00(+0.00%)
Oct 13, 2022 1.150 1.250 1.150 1.250 9,200 +0.21(+20.19%)
Oct 12, 2022 1.110 1.110 1.040 1.040 5,100 -0.08(-7.14%)
Oct 11, 2022 1.110 1.200 1.110 1.120 9,942 -0.08(-6.67%)
Oct 07, 2022 1.200 0 +0.13(+12.15%)
Oct 06, 2022 0.9700 1.250 0.9700 1.070 41,143 +0.22(+25.88%)
Oct 05, 2022 0.8000 0.8500 0.8000 0.8500 20,500 +0.05(+6.25%)
Oct 04, 2022 0.8000 0.8000 0.7700 0.8000 6,517 +0.00(+0.00%)
Oct 03, 2022 0.6200 0.8000 0.6200 0.8000 22,500 +0.20(+33.33%)
Sep 30, 2022 0.5800 0.6000 0.5800 0.6000 41,000 +0.00(+0.00%)
Sep 29, 2022 0.6000 0.6000 0.5600 0.6000 15,500 +0.04(+7.14%)
Sep 28, 2022 0.5500 0.5600 0.5500 0.5600 8,020 +0.01(+1.82%)
Sep 27, 2022 0.5200 0.5500 0.5000 0.5500 428,900 +0.03(+5.77%)
Sep 26, 2022 0.5000 0.5200 0.5000 0.5200 12,500 +0.02(+4.00%)
Sep 23, 2022 0.4000 0.5000 0.4000 0.5000 62,500 +0.08(+19.05%)
Sep 22, 2022 0.4000 0.4200 0.4000 0.4200 36,000 +0.02(+5.00%)
Sep 21, 2022 0.3500 0.4000 0.3500 0.4000 18,000 +0.08(+23.08%)
Sep 20, 2022 0.3500 0.4000 0.3250 0.3250 13,500 +0.00(+0.00%)
Sep 19, 2022 0.3700 0.3700 0.3250 0.3250 290,500 +0.02(+4.84%)
Sep 16, 2022 0.3900 0.3900 0.3100 0.3100 23,055 +0.06(+24.00%)
Sep 15, 2022 0.2500 0.3500 0.2500 0.2500 22,500 +0.03(+13.64%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 14,000 +0.02(+10.00%)
Sep 13, 2022 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 12, 2022 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 09, 2022 0.2000 0.2000 0.2000 0.2000 9,004 +0.02(+11.11%)
Sep 08, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 07, 2022 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+5.88%)
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.