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

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (NY: ETV )

13.04 +0.16 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.140 9.252 9.116 9.252 555,114 +0.14(+1.56%)
Jan 30, 2019 8.985 9.109 8.974 9.109 368,864 +0.18(+2.01%)
Jan 29, 2019 8.905 8.998 8.897 8.930 448,517 +0.04(+0.49%)
Jan 28, 2019 8.892 8.923 8.843 8.886 295,302 -0.06(-0.69%)
Jan 25, 2019 8.954 8.954 8.892 8.948 235,281 +0.07(+0.84%)
Jan 24, 2019 8.892 8.911 8.837 8.874 234,963 +0.00(+0.00%)
Jan 23, 2019 8.917 8.923 8.812 8.874 344,206 +0.01(+0.15%)
Jan 22, 2019 8.916 8.916 8.799 8.861 325,760 -0.06(-0.69%)
Jan 18, 2019 8.935 8.953 8.886 8.922 290,932 +0.04(+0.42%)
Jan 17, 2019 8.812 8.898 8.806 8.886 368,761 +0.08(+0.91%)
Jan 16, 2019 8.793 8.861 8.784 8.806 404,226 -0.01(-0.07%)
Jan 15, 2019 8.781 8.836 8.763 8.812 496,111 +0.04(+0.42%)
Jan 14, 2019 8.750 8.787 8.689 8.775 235,914 -0.02(-0.28%)
Jan 11, 2019 8.824 8.843 8.775 8.799 417,291 -0.03(-0.35%)
Jan 10, 2019 8.929 8.929 8.793 8.830 504,427 -0.13(-1.44%)
Jan 09, 2019 8.818 8.992 8.732 8.959 1,097,378 +0.21(+2.39%)
Jan 08, 2019 8.713 8.769 8.584 8.750 959,205 +0.18(+2.08%)
Jan 07, 2019 8.492 8.597 8.477 8.572 597,651 +0.14(+1.68%)
Jan 04, 2019 8.283 8.431 8.283 8.431 599,103 +0.20(+2.39%)
Jan 03, 2019 8.357 8.418 8.215 8.234 483,418 -0.15(-1.83%)
Jan 02, 2019 8.215 8.449 8.203 8.387 534,178 +0.10(+1.19%)
Dec 31, 2018 8.308 8.387 8.277 8.289 770,020 +0.07(+0.82%)
Dec 28, 2018 8.080 8.283 8.062 8.221 1,019,647 +0.18(+2.22%)
Dec 27, 2018 7.939 8.049 7.883 8.043 1,129,429 +0.06(+0.77%)
Dec 26, 2018 7.650 7.988 7.613 7.982 827,628 +0.36(+4.68%)
Dec 24, 2018 7.785 7.816 7.616 7.625 1,337,413 -0.26(-3.28%)
Dec 21, 2018 8.080 8.092 7.822 7.883 1,042,252 -0.09(-1.07%)
Dec 20, 2018 8.316 8.316 7.865 7.969 1,493,596 -0.38(-4.60%)
Dec 19, 2018 8.481 8.603 8.322 8.353 603,022 -0.14(-1.65%)
Dec 18, 2018 8.499 8.566 8.414 8.493 756,542 +0.05(+0.65%)
Dec 17, 2018 8.682 8.702 8.383 8.438 1,014,489 -0.26(-2.95%)
Dec 14, 2018 8.829 8.829 8.682 8.694 412,986 -0.18(-2.06%)
Dec 13, 2018 8.798 8.883 8.779 8.877 582,776 +0.09(+0.97%)
Dec 12, 2018 8.792 8.835 8.749 8.792 438,664 +0.09(+0.98%)
Dec 11, 2018 8.798 8.835 8.688 8.707 403,985 +0.00(+0.00%)
Dec 10, 2018 8.798 8.804 8.646 8.707 667,412 -0.13(-1.45%)
Dec 07, 2018 8.908 8.932 8.761 8.835 436,112 -0.06(-0.69%)
Dec 06, 2018 8.926 8.938 8.749 8.896 1,073,165 -0.11(-1.22%)
Dec 04, 2018 9.170 9.170 8.978 9.005 376,903 -0.18(-1.93%)
Dec 03, 2018 9.152 9.194 9.127 9.182 483,579 +0.14(+1.55%)
Nov 30, 2018 9.085 9.112 9.030 9.042 725,104 -0.03(-0.34%)
Nov 29, 2018 9.042 9.085 9.007 9.072 403,193 +0.04(+0.40%)
Nov 28, 2018 8.889 9.066 8.877 9.036 667,220 +0.17(+1.93%)
Nov 27, 2018 8.853 8.896 8.841 8.865 447,886 +0.01(+0.14%)
Nov 26, 2018 8.841 8.896 8.774 8.853 430,944 +0.09(+1.04%)
Nov 23, 2018 8.804 8.816 8.755 8.761 166,309 -0.07(-0.76%)
Nov 21, 2018 8.829 8.829 8.829 0 -0.03(-0.34%)
Nov 20, 2018 8.865 8.931 8.810 8.859 677,627 -0.14(-1.55%)
Nov 19, 2018 9.004 9.004 8.901 8.998 524,289 -0.01(-0.07%)
Nov 16, 2018 9.022 9.070 8.986 9.004 349,203 -0.04(-0.40%)
Nov 15, 2018 8.986 9.076 8.905 9.040 430,434 +0.04(+0.40%)
Nov 14, 2018 9.107 9.143 8.931 9.004 401,766 -0.08(-0.87%)
Nov 13, 2018 9.107 9.179 9.064 9.082 594,406 -0.03(-0.33%)
Nov 12, 2018 9.203 9.203 9.095 9.113 232,242 -0.11(-1.25%)
Nov 09, 2018 9.258 9.270 9.191 9.228 378,620 -0.05(-0.52%)
Nov 08, 2018 9.270 9.294 9.239 9.276 430,274 +0.01(+0.13%)
Nov 07, 2018 9.167 9.264 9.131 9.264 533,225 +0.19(+2.07%)
Nov 06, 2018 9.034 9.101 9.008 9.076 282,711 +0.06(+0.67%)
Nov 05, 2018 9.070 9.076 9.004 9.016 438,074 -0.03(-0.33%)
Nov 02, 2018 9.034 9.095 8.925 9.046 318,134 +0.06(+0.67%)
Nov 01, 2018 8.919 8.998 8.919 8.986 347,594 +0.10(+1.16%)
Oct 31, 2018 8.786 8.919 8.768 8.883 686,639 +0.22(+2.59%)
Oct 30, 2018 8.659 8.713 8.598 8.659 580,018 -0.01(-0.14%)
Oct 29, 2018 8.865 8.895 8.598 8.671 912,841 -0.16(-1.85%)
Oct 26, 2018 8.834 8.889 8.695 8.834 830,288 -0.06(-0.68%)
Oct 25, 2018 8.998 9.016 8.859 8.895 1,283,590 -0.08(-0.88%)
Oct 24, 2018 9.234 9.234 8.955 8.973 496,512 -0.24(-2.56%)
Oct 23, 2018 9.101 9.216 9.010 9.209 502,625 +0.02(+0.20%)
Oct 22, 2018 9.263 9.263 9.169 9.191 429,004 -0.03(-0.33%)
Oct 19, 2018 9.245 9.317 9.203 9.221 474,106 +0.01(+0.13%)
Oct 18, 2018 9.281 9.299 9.173 9.209 362,658 -0.07(-0.71%)
Oct 17, 2018 9.353 9.368 9.251 9.275 834,165 -0.01(-0.13%)
Oct 16, 2018 9.197 9.323 9.179 9.287 705,261 +0.14(+1.58%)
Oct 15, 2018 9.083 9.155 9.065 9.143 452,861 +0.08(+0.86%)
Oct 12, 2018 9.071 9.137 9.026 9.065 824,358 +0.09(+1.00%)
Oct 11, 2018 9.191 9.197 8.945 8.975 1,161,969 -0.26(-2.86%)
Oct 10, 2018 9.401 9.425 9.197 9.239 1,340,071 -0.17(-1.79%)
Oct 09, 2018 9.461 9.521 9.401 9.407 579,030 -0.07(-0.76%)
Oct 08, 2018 9.479 9.499 9.407 9.479 295,683 -0.03(-0.32%)
Oct 05, 2018 9.563 9.575 9.401 9.509 690,517 -0.07(-0.69%)
Oct 04, 2018 9.677 9.695 9.527 9.575 533,705 -0.11(-1.12%)
Oct 03, 2018 9.689 9.701 9.647 9.683 332,545 +0.03(+0.31%)
Oct 02, 2018 9.695 9.713 9.653 9.653 306,807 -0.04(-0.43%)
Oct 01, 2018 9.707 9.750 9.683 9.695 300,657 +0.02(+0.19%)
Sep 28, 2018 9.665 9.677 9.617 9.677 415,508 +0.04(+0.37%)
Sep 27, 2018 9.635 9.683 9.635 9.641 314,538 +0.00(+0.00%)
Sep 26, 2018 9.635 9.683 9.631 9.641 320,384 +0.04(+0.38%)
Sep 25, 2018 9.605 9.647 9.599 9.605 308,438 +0.03(+0.31%)
Sep 24, 2018 9.641 9.671 9.569 9.575 409,203 -0.08(-0.87%)
Sep 21, 2018 9.695 9.713 9.635 9.659 235,887 -0.01(-0.12%)
Sep 20, 2018 9.647 9.683 9.629 9.671 386,812 +0.08(+0.88%)
Sep 19, 2018 9.641 9.641 9.587 9.587 392,936 -0.05(-0.50%)
Sep 18, 2018 9.563 9.646 9.563 9.635 490,390 +0.07(+0.75%)
Sep 17, 2018 9.635 9.652 9.551 9.563 425,615 -0.07(-0.68%)
Sep 14, 2018 9.682 9.682 9.623 9.629 277,252 -0.02(-0.25%)
Sep 13, 2018 9.652 9.694 9.641 9.652 355,927 +0.04(+0.37%)
Sep 12, 2018 9.646 9.646 9.597 9.617 287,927 +0.01(+0.06%)
Sep 11, 2018 9.569 9.647 9.551 9.611 356,149 +0.06(+0.62%)
Sep 10, 2018 9.587 9.611 9.551 9.551 249,207 +0.01(+0.06%)
Sep 07, 2018 9.563 9.575 9.533 9.545 382,521 -0.03(-0.31%)
Sep 06, 2018 9.611 9.611 9.563 9.575 327,441 -0.01(-0.12%)
Sep 05, 2018 9.635 9.646 9.587 9.587 316,048 -0.05(-0.50%)
Sep 04, 2018 9.658 9.676 9.629 9.635 397,098 -0.01(-0.12%)
Aug 31, 2018 9.646 9.646 9.646 0 +0.01(+0.12%)
Aug 30, 2018 9.652 9.652 9.617 9.635 224,145 -0.02(-0.19%)
Aug 29, 2018 9.635 9.664 9.635 9.652 407,853 +0.01(+0.06%)
Aug 28, 2018 9.646 9.646 9.617 9.646 301,173 +0.02(+0.25%)
Aug 27, 2018 9.646 9.664 9.617 9.623 456,164 -0.02(-0.25%)
Aug 24, 2018 9.646 9.664 9.629 9.646 283,790 +0.00(+0.00%)
Aug 23, 2018 9.664 9.688 9.636 9.646 384,630 +0.01(+0.13%)
Aug 22, 2018 9.604 9.652 9.599 9.634 277,690 +0.04(+0.37%)
Aug 21, 2018 9.699 9.711 9.581 9.599 401,355 -0.08(-0.80%)
Aug 20, 2018 9.622 9.708 9.604 9.676 478,712 +0.10(+1.05%)
Aug 17, 2018 9.551 9.599 9.545 9.575 298,395 +0.02(+0.19%)
Aug 16, 2018 9.522 9.575 9.504 9.557 297,315 +0.07(+0.69%)
Aug 15, 2018 9.486 9.504 9.439 9.492 479,524 -0.02(-0.19%)
Aug 14, 2018 9.480 9.527 9.456 9.510 301,342 +0.06(+0.63%)
Aug 13, 2018 9.474 9.522 9.450 9.450 252,232 -0.04(-0.44%)
Aug 10, 2018 9.486 9.504 9.439 9.492 388,859 +0.00(+0.00%)
Aug 09, 2018 9.522 9.545 9.486 9.492 284,107 -0.02(-0.19%)
Aug 08, 2018 9.522 9.533 9.504 9.510 228,292 -0.02(-0.19%)
Aug 07, 2018 9.468 9.530 9.450 9.527 452,395 +0.08(+0.81%)
Aug 06, 2018 9.391 9.450 9.385 9.450 299,685 +0.07(+0.69%)
Aug 03, 2018 9.385 9.415 9.373 9.385 393,247 +0.00(+0.00%)
Aug 02, 2018 9.326 9.397 9.314 9.385 352,353 +0.05(+0.51%)
Aug 01, 2018 9.367 9.379 9.325 9.338 380,093 -0.01(-0.06%)
Jul 31, 2018 9.290 9.373 9.279 9.344 494,438 +0.08(+0.90%)
Jul 30, 2018 9.302 9.308 9.243 9.261 240,848 -0.02(-0.19%)
Jul 27, 2018 9.344 9.356 9.279 9.279 337,889 -0.03(-0.32%)
Jul 26, 2018 9.326 9.344 9.283 9.308 215,113 -0.04(-0.38%)
Jul 25, 2018 9.385 9.403 9.317 9.344 360,351 -0.04(-0.44%)
Jul 24, 2018 9.391 9.433 9.362 9.385 322,174 +0.04(+0.38%)
Jul 23, 2018 9.344 9.373 9.338 9.350 286,223 +0.01(+0.13%)
Jul 20, 2018 9.331 9.373 9.320 9.337 328,834 +0.02(+0.25%)
Jul 19, 2018 9.343 9.343 9.299 9.314 323,236 -0.04(-0.38%)
Jul 18, 2018 9.314 9.361 9.273 9.349 459,751 +0.02(+0.25%)
Jul 17, 2018 9.231 9.331 9.214 9.326 358,804 +0.08(+0.83%)
Jul 16, 2018 9.243 9.267 9.231 9.249 263,006 +0.00(+0.00%)
Jul 13, 2018 9.214 9.255 9.214 9.249 242,942 +0.01(+0.13%)
Jul 12, 2018 9.208 9.243 9.190 9.237 385,238 +0.05(+0.54%)
Jul 11, 2018 9.173 9.208 9.120 9.187 210,790 +0.00(+0.03%)
Jul 10, 2018 9.196 9.208 9.173 9.184 277,412 +0.01(+0.13%)
Jul 09, 2018 9.126 9.190 9.126 9.173 358,892 +0.05(+0.58%)
Jul 06, 2018 9.108 9.143 9.089 9.120 277,725 +0.02(+0.19%)
Jul 05, 2018 9.073 9.114 9.065 9.102 216,928 +0.08(+0.85%)
Jul 03, 2018 9.026 9.026 9.026 0 -0.06(-0.65%)
Jul 02, 2018 9.061 9.108 9.061 9.084 361,210 -0.01(-0.06%)
Jun 29, 2018 9.078 9.125 9.037 9.090 516,571 +0.07(+0.78%)
Jun 28, 2018 9.055 9.084 8.990 9.020 285,873 -0.03(-0.33%)
Jun 27, 2018 9.120 9.155 9.049 9.049 417,721 -0.04(-0.45%)
Jun 26, 2018 9.090 9.114 9.067 9.090 358,841 +0.04(+0.46%)
Jun 25, 2018 9.120 9.133 9.015 9.049 503,134 -0.11(-1.22%)
Jun 22, 2018 9.178 9.178 9.143 9.161 339,030 +0.01(+0.06%)
Jun 21, 2018 9.131 9.167 9.102 9.155 472,073 +0.02(+0.26%)
Jun 20, 2018 9.119 9.154 9.119 9.131 436,924 +0.04(+0.45%)
Jun 19, 2018 9.049 9.102 9.049 9.090 324,703 +0.00(+0.00%)
Jun 18, 2018 9.061 9.113 9.037 9.090 587,201 +0.02(+0.26%)
Jun 15, 2018 9.055 9.026 9.067 337,871 +0.01(+0.13%)
Jun 14, 2018 9.061 9.078 9.055 9.055 393,863 -0.01(-0.06%)
Jun 13, 2018 9.084 9.102 9.055 9.061 266,575 -0.02(-0.19%)
Jun 12, 2018 9.090 9.090 9.061 9.078 358,714 +0.01(+0.13%)
Jun 11, 2018 9.055 9.084 9.049 9.067 257,927 +0.03(+0.32%)
Jun 08, 2018 9.043 9.049 9.020 9.037 182,493 -0.03(-0.32%)
Jun 07, 2018 9.061 9.067 9.037 9.067 220,121 +0.03(+0.32%)
Jun 06, 2018 9.055 9.037 228,418 +0.01(+0.13%)
Jun 05, 2018 9.043 9.049 9.002 9.026 302,590 -0.01(-0.13%)
Jun 04, 2018 9.032 9.043 9.010 9.037 237,723 +0.03(+0.32%)
Jun 01, 2018 8.991 9.043 8.991 9.008 308,003 +0.03(+0.33%)
May 31, 2018 9.008 9.008 8.956 8.979 309,167 -0.02(-0.19%)
May 30, 2018 8.991 9.020 8.973 8.997 254,464 +0.04(+0.46%)
May 29, 2018 8.973 8.991 8.932 8.956 336,437 -0.04(-0.45%)
May 25, 2018 8.997 8.997 8.997 0 +0.01(+0.13%)
May 24, 2018 8.997 9.008 8.967 8.985 234,498 -0.01(-0.13%)
May 23, 2018 8.921 9.020 8.921 8.997 340,537 +0.04(+0.46%)
May 22, 2018 9.007 9.019 8.932 8.955 512,229 -0.02(-0.26%)
May 21, 2018 8.990 8.996 8.955 8.978 317,572 +0.05(+0.58%)
May 18, 2018 8.920 8.967 8.915 8.926 344,833 +0.00(+0.00%)
May 17, 2018 8.926 8.946 8.902 8.926 333,619 -0.01(-0.06%)
May 16, 2018 8.932 8.961 8.926 8.932 306,021 +0.01(+0.13%)
May 15, 2018 8.874 8.984 8.851 8.920 438,781 +0.02(+0.20%)
May 14, 2018 8.857 8.909 8.851 8.903 461,903 +0.05(+0.52%)
May 11, 2018 8.874 8.880 8.839 8.857 293,021 +0.01(+0.07%)
May 10, 2018 8.828 8.868 8.822 8.851 269,440 +0.06(+0.66%)
May 09, 2018 8.764 8.822 8.751 8.793 275,576 +0.03(+0.40%)
May 08, 2018 8.758 8.787 8.735 8.758 194,326 -0.01(-0.07%)
May 07, 2018 8.717 8.764 8.717 8.764 216,662 +0.09(+1.07%)
May 04, 2018 8.636 8.700 8.613 8.671 375,789 +0.02(+0.27%)
May 03, 2018 8.659 8.671 8.613 8.648 272,376 -0.03(-0.40%)
May 02, 2018 8.654 8.700 8.642 8.683 186,073 +0.05(+0.54%)
May 01, 2018 8.677 8.688 8.613 8.636 273,548 -0.07(-0.80%)
Apr 30, 2018 8.729 8.758 8.689 8.706 287,190 +0.00(+0.00%)
Apr 27, 2018 8.648 8.723 8.642 8.706 353,493 +0.08(+0.87%)
Apr 26, 2018 8.584 8.648 8.573 8.630 259,783 +0.08(+0.95%)
Apr 25, 2018 8.567 8.578 8.520 8.549 344,655 -0.07(-0.81%)
Apr 24, 2018 8.659 8.671 8.572 8.619 418,839 +0.01(+0.07%)
Apr 23, 2018 8.683 8.689 8.607 8.613 404,481 -0.05(-0.60%)
Apr 20, 2018 8.758 8.770 8.665 8.665 233,873 -0.08(-0.92%)
Apr 19, 2018 8.740 8.769 8.723 8.746 306,203 +0.00(+0.00%)
Apr 18, 2018 8.752 8.769 8.723 8.746 435,500 +0.01(+0.07%)
Apr 17, 2018 8.752 8.763 8.734 8.740 395,993 -0.01(-0.13%)
Apr 16, 2018 8.671 8.759 8.660 8.752 350,771 +0.12(+1.40%)
Apr 13, 2018 8.625 8.660 8.605 8.631 403,569 +0.05(+0.60%)
Apr 12, 2018 8.614 8.660 8.579 8.579 355,583 -0.02(-0.27%)
Apr 11, 2018 8.585 8.637 8.579 8.602 326,629 -0.03(-0.40%)
Apr 10, 2018 8.614 8.677 8.602 8.637 258,408 +0.07(+0.81%)
Apr 09, 2018 8.631 8.649 8.556 8.567 339,688 -0.03(-0.33%)
Apr 06, 2018 8.614 8.648 8.521 8.596 352,836 -0.04(-0.47%)
Apr 05, 2018 8.602 8.660 8.579 8.637 344,628 +0.06(+0.67%)
Apr 04, 2018 8.447 8.585 8.441 8.579 425,953 +0.09(+1.02%)
Apr 03, 2018 8.475 8.539 8.424 8.493 541,609 +0.04(+0.48%)
Apr 02, 2018 8.550 8.585 8.360 8.452 650,353 -0.12(-1.41%)
Mar 29, 2018 8.573 8.573 8.573 0 +0.04(+0.47%)
Mar 28, 2018 8.579 8.625 8.498 8.533 462,226 -0.07(-0.87%)
Mar 27, 2018 8.694 8.769 8.572 8.608 549,037 -0.03(-0.33%)
Mar 26, 2018 8.614 8.700 8.574 8.637 510,377 +0.10(+1.15%)
Mar 23, 2018 8.786 8.809 8.527 8.539 700,323 -0.23(-2.63%)
Mar 22, 2018 8.832 8.861 8.769 8.769 449,096 -0.13(-1.42%)
Mar 21, 2018 8.873 8.924 8.861 8.896 219,314 +0.03(+0.33%)
Mar 20, 2018 8.884 8.889 8.838 8.866 256,408 -0.01(-0.13%)
Mar 19, 2018 8.855 8.889 8.815 8.878 319,096 +0.00(+0.00%)
Mar 16, 2018 8.884 8.901 8.844 8.878 300,976 -0.01(-0.06%)
Mar 15, 2018 8.889 8.911 8.866 8.884 317,136 +0.00(+0.00%)
Mar 14, 2018 8.884 8.889 8.849 8.884 339,324 +0.00(+0.00%)
Mar 13, 2018 8.918 8.918 8.855 8.884 256,817 -0.02(-0.26%)
Mar 12, 2018 8.849 8.912 8.841 8.906 447,146 +0.07(+0.78%)
Mar 09, 2018 8.804 8.878 8.798 8.838 509,512 +0.03(+0.39%)
Mar 08, 2018 8.775 8.815 8.769 8.804 208,895 +0.05(+0.59%)
Mar 07, 2018 8.781 8.735 8.752 219,267 -0.04(-0.46%)
Mar 06, 2018 8.752 8.798 8.741 8.792 246,419 +0.06(+0.65%)
Mar 05, 2018 8.678 8.744 8.615 8.735 178,200 +0.05(+0.59%)
Mar 02, 2018 8.643 8.695 8.582 8.683 315,747 +0.01(+0.07%)
Mar 01, 2018 8.786 8.786 8.661 8.678 357,718 -0.10(-1.17%)
Feb 28, 2018 8.844 8.855 8.752 8.781 299,416 -0.05(-0.58%)
Feb 27, 2018 8.832 8.849 8.804 8.832 230,468 +0.00(+0.00%)
Feb 26, 2018 8.804 8.868 8.804 8.832 412,331 +0.06(+0.65%)
Feb 23, 2018 8.752 8.786 8.724 8.775 343,091 +0.03(+0.33%)
Feb 22, 2018 8.781 8.781 8.718 8.746 208,712 -0.01(-0.13%)
Feb 21, 2018 8.729 8.832 8.729 8.758 498,832 +0.06(+0.72%)
Feb 20, 2018 8.695 8.769 8.695 8.695 338,529 -0.03(-0.39%)
Feb 16, 2018 8.729 8.729 8.729 0 +0.06(+0.72%)
Feb 15, 2018 8.740 8.774 8.666 8.666 368,816 -0.02(-0.26%)
Feb 14, 2018 8.496 8.706 8.493 8.689 343,935 +0.17(+2.00%)
Feb 13, 2018 8.400 8.530 8.383 8.519 378,752 +0.11(+1.28%)
Feb 12, 2018 8.286 8.434 8.286 8.411 465,503 +0.17(+2.07%)
Feb 09, 2018 8.428 8.434 8.053 8.241 1,019,439 -0.12(-1.49%)
Feb 08, 2018 8.513 8.530 8.383 8.366 531,313 -0.14(-1.60%)
Feb 07, 2018 8.581 8.638 8.485 8.502 826,438 -0.09(-0.99%)
Feb 06, 2018 8.275 8.615 8.229 8.587 949,272 +0.23(+2.71%)
Feb 05, 2018 8.610 8.641 8.161 8.361 1,205,916 -0.28(-3.28%)
Feb 02, 2018 8.712 8.712 8.632 8.644 510,552 -0.07(-0.85%)
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.