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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 7.692 7.692 7.651 7.661 295,583 +0.00(+0.00%)
Nov 29, 2016 7.640 7.686 7.635 7.661 244,649 +0.02(+0.27%)
Nov 28, 2016 7.692 7.728 7.640 7.640 204,029 -0.08(-1.06%)
Nov 25, 2016 7.697 7.753 7.697 7.722 210,458 +0.04(+0.53%)
Nov 23, 2016 7.681 7.681 7.681 0 +0.01(+0.13%)
Nov 22, 2016 7.656 7.692 7.648 7.671 221,278 +0.03(+0.34%)
Nov 21, 2016 7.615 7.656 7.615 7.645 242,911 +0.05(+0.61%)
Nov 18, 2016 7.594 7.650 7.581 7.599 325,127 +0.03(+0.40%)
Nov 17, 2016 7.456 7.589 7.456 7.568 248,839 +0.10(+1.29%)
Nov 16, 2016 7.406 7.472 7.406 7.472 193,984 +0.05(+0.69%)
Nov 15, 2016 7.355 7.431 7.350 7.421 248,551 +0.07(+0.90%)
Nov 14, 2016 7.487 7.558 7.329 7.355 497,842 -0.12(-1.63%)
Nov 11, 2016 7.446 7.492 7.416 7.477 248,274 +0.01(+0.14%)
Nov 10, 2016 7.380 7.477 7.360 7.467 513,095 +0.09(+1.24%)
Nov 09, 2016 7.243 7.406 7.210 7.375 597,432 +0.04(+0.56%)
Nov 08, 2016 7.355 7.406 7.329 7.334 282,887 -0.03(-0.41%)
Nov 07, 2016 7.248 7.375 7.243 7.365 394,964 +0.19(+2.62%)
Nov 04, 2016 7.243 7.243 7.176 7.176 545,739 -0.08(-1.12%)
Nov 03, 2016 7.268 7.324 7.253 7.258 225,697 -0.01(-0.14%)
Nov 02, 2016 7.360 7.365 7.263 7.268 326,915 -0.08(-1.11%)
Nov 01, 2016 7.431 7.441 7.350 7.350 243,159 -0.07(-0.96%)
Oct 31, 2016 7.456 7.456 7.421 7.421 272,521 -0.01(-0.14%)
Oct 28, 2016 7.451 7.482 7.421 7.431 213,771 -0.05(-0.68%)
Oct 27, 2016 7.528 7.533 7.456 7.482 229,159 -0.02(-0.20%)
Oct 26, 2016 7.507 7.528 7.482 7.497 308,342 -0.03(-0.34%)
Oct 25, 2016 7.528 7.543 7.502 7.523 144,374 +0.01(+0.14%)
Oct 24, 2016 7.533 7.558 7.502 7.512 289,072 +0.00(+0.00%)
Oct 21, 2016 7.482 7.512 7.482 7.512 174,678 +0.03(+0.34%)
Oct 20, 2016 7.487 7.553 7.462 7.487 196,159 -0.01(-0.13%)
Oct 19, 2016 7.426 7.497 7.419 7.497 463,228 +0.09(+1.16%)
Oct 18, 2016 7.416 7.426 7.381 7.411 248,585 +0.05(+0.69%)
Oct 17, 2016 7.406 7.426 7.360 7.360 365,233 -0.04(-0.55%)
Oct 14, 2016 7.406 7.426 7.396 7.401 230,118 +0.01(+0.14%)
Oct 13, 2016 7.411 7.451 7.381 7.391 402,888 -0.06(-0.81%)
Oct 12, 2016 7.441 7.507 7.431 7.451 203,123 -0.01(-0.14%)
Oct 11, 2016 7.522 7.522 7.441 7.461 262,141 -0.06(-0.81%)
Oct 10, 2016 7.552 7.552 7.512 7.522 282,061 +0.01(+0.07%)
Oct 07, 2016 7.512 7.542 7.497 7.517 164,030 +0.03(+0.34%)
Oct 06, 2016 7.512 7.542 7.483 7.492 323,534 -0.01(-0.13%)
Oct 05, 2016 7.522 7.566 7.502 7.502 251,992 -0.03(-0.34%)
Oct 04, 2016 7.557 7.578 7.502 7.527 288,627 -0.06(-0.73%)
Oct 03, 2016 7.613 7.618 7.562 7.583 301,662 -0.04(-0.53%)
Sep 30, 2016 7.598 7.638 7.562 7.623 194,960 +0.06(+0.80%)
Sep 29, 2016 7.588 7.612 7.517 7.562 304,871 -0.08(-0.99%)
Sep 28, 2016 7.562 7.638 7.547 7.638 290,809 +0.07(+0.87%)
Sep 27, 2016 7.517 7.598 7.517 7.572 254,985 +0.07(+0.87%)
Sep 26, 2016 7.537 7.547 7.502 7.507 221,264 -0.05(-0.67%)
Sep 23, 2016 7.557 7.578 7.537 7.557 196,042 -0.04(-0.53%)
Sep 22, 2016 7.578 7.613 7.555 7.598 257,594 +0.03(+0.40%)
Sep 21, 2016 7.517 7.578 7.477 7.567 391,177 +0.08(+1.09%)
Sep 20, 2016 7.496 7.526 7.486 7.486 323,955 +0.00(+0.00%)
Sep 19, 2016 7.496 7.541 7.486 7.486 271,598 -0.01(-0.07%)
Sep 16, 2016 7.491 7.526 7.456 7.491 327,326 +0.01(+0.07%)
Sep 15, 2016 7.451 7.546 7.411 7.486 216,257 +0.04(+0.54%)
Sep 14, 2016 7.426 7.506 7.411 7.446 189,188 +0.01(+0.07%)
Sep 13, 2016 7.476 7.496 7.401 7.441 344,239 -0.05(-0.67%)
Sep 12, 2016 7.376 7.511 7.371 7.491 417,230 +0.07(+0.95%)
Sep 09, 2016 7.491 7.496 7.411 7.421 435,873 -0.11(-1.40%)
Sep 08, 2016 7.556 7.571 7.511 7.526 199,279 -0.04(-0.46%)
Sep 07, 2016 7.536 7.576 7.531 7.561 250,815 +0.03(+0.33%)
Sep 06, 2016 7.566 7.571 7.531 7.536 215,246 -0.02(-0.27%)
Sep 02, 2016 7.571 7.556 7.556 7.556 161,341 +0.02(+0.27%)
Sep 01, 2016 7.536 7.561 7.511 7.536 179,051 -0.01(-0.07%)
Aug 31, 2016 7.501 7.561 7.486 7.541 390,701 +0.05(+0.67%)
Aug 30, 2016 7.521 7.551 7.451 7.491 237,142 -0.01(-0.13%)
Aug 29, 2016 7.481 7.531 7.481 7.501 205,695 +0.04(+0.47%)
Aug 26, 2016 7.406 7.481 7.406 7.466 246,264 +0.08(+1.09%)
Aug 25, 2016 7.466 7.496 7.371 7.386 290,390 -0.09(-1.14%)
Aug 24, 2016 7.521 7.521 7.466 7.471 219,998 -0.04(-0.53%)
Aug 23, 2016 7.506 7.531 7.486 7.511 246,637 +0.01(+0.20%)
Aug 22, 2016 7.491 7.520 7.466 7.496 116,943 +0.02(+0.21%)
Aug 19, 2016 7.471 7.516 7.466 7.481 256,581 -0.00(-0.07%)
Aug 18, 2016 7.446 7.492 7.417 7.486 205,041 +0.03(+0.47%)
Aug 17, 2016 7.461 7.466 7.421 7.451 187,298 +0.00(+0.00%)
Aug 16, 2016 7.431 7.451 7.401 7.451 274,662 +0.01(+0.20%)
Aug 15, 2016 7.436 7.441 7.421 7.436 212,989 +0.02(+0.27%)
Aug 12, 2016 7.391 7.421 7.386 7.416 304,471 +0.02(+0.34%)
Aug 11, 2016 7.396 7.421 7.366 7.391 154,002 -0.00(-0.07%)
Aug 10, 2016 7.406 7.421 7.356 7.396 248,898 -0.03(-0.40%)
Aug 09, 2016 7.391 7.436 7.371 7.426 247,747 +0.03(+0.47%)
Aug 08, 2016 7.381 7.406 7.361 7.391 246,190 +0.04(+0.61%)
Aug 05, 2016 7.351 7.391 7.322 7.346 262,956 +0.03(+0.41%)
Aug 04, 2016 7.292 7.327 7.279 7.317 102,874 +0.03(+0.48%)
Aug 03, 2016 7.277 7.302 7.262 7.282 303,692 +0.01(+0.21%)
Aug 02, 2016 7.386 7.386 7.267 7.267 348,011 -0.11(-1.48%)
Aug 01, 2016 7.361 7.411 7.361 7.376 188,990 +0.01(+0.20%)
Jul 29, 2016 7.421 7.436 7.361 7.361 237,659 -0.04(-0.54%)
Jul 28, 2016 7.356 7.451 7.331 7.401 279,176 +0.02(+0.34%)
Jul 27, 2016 7.346 7.386 7.317 7.376 204,259 +0.05(+0.68%)
Jul 26, 2016 7.277 7.336 7.277 7.327 284,466 +0.07(+0.96%)
Jul 25, 2016 7.297 7.302 7.257 7.257 428,427 -0.05(-0.75%)
Jul 22, 2016 7.371 7.371 7.287 7.312 263,557 -0.03(-0.47%)
Jul 21, 2016 7.376 7.396 7.336 7.346 218,964 -0.03(-0.40%)
Jul 20, 2016 7.376 7.393 7.366 7.376 213,674 +0.00(+0.01%)
Jul 19, 2016 7.341 7.386 7.324 7.376 154,346 +0.03(+0.45%)
Jul 18, 2016 7.322 7.361 7.318 7.343 246,600 +0.01(+0.08%)
Jul 15, 2016 7.297 7.351 7.267 7.336 323,079 +0.02(+0.34%)
Jul 14, 2016 7.297 7.326 7.277 7.312 257,310 +0.02(+0.27%)
Jul 13, 2016 7.272 7.292 7.238 7.292 287,597 +0.02(+0.27%)
Jul 12, 2016 7.326 7.341 7.267 7.272 362,910 -0.00(-0.07%)
Jul 11, 2016 7.341 7.341 7.267 7.277 472,282 -0.04(-0.54%)
Jul 08, 2016 7.326 7.292 7.297 7.317 282,095 +0.02(+0.33%)
Jul 07, 2016 7.302 7.322 7.262 7.292 375,420 +0.02(+0.28%)
Jul 06, 2016 7.213 7.292 7.178 7.272 247,209 +0.06(+0.82%)
Jul 05, 2016 7.292 7.292 7.149 7.213 274,481 -0.10(-1.35%)
Jul 01, 2016 7.287 7.312 7.312 7.312 291,277 +0.01(+0.14%)
Jun 30, 2016 7.198 7.336 7.184 7.302 313,650 +0.14(+1.93%)
Jun 29, 2016 7.104 7.208 7.104 7.163 523,117 +0.08(+1.12%)
Jun 28, 2016 7.055 7.134 7.055 7.084 316,025 +0.07(+1.06%)
Jun 27, 2016 7.089 7.089 6.995 7.010 395,532 -0.13(-1.80%)
Jun 24, 2016 7.094 7.188 6.991 7.139 605,436 -0.05(-0.76%)
Jun 23, 2016 7.242 7.257 7.173 7.193 279,679 +0.01(+0.14%)
Jun 22, 2016 7.193 7.247 7.168 7.183 237,280 +0.00(+0.00%)
Jun 21, 2016 7.247 7.247 7.168 7.183 248,298 -0.05(-0.75%)
Jun 20, 2016 7.183 7.246 7.129 7.237 389,803 +0.10(+1.44%)
Jun 17, 2016 7.095 7.134 7.059 7.134 264,595 +0.06(+0.90%)
Jun 16, 2016 7.075 7.098 6.992 7.070 355,444 -0.04(-0.62%)
Jun 15, 2016 7.129 7.164 7.105 7.115 309,092 +0.00(+0.00%)
Jun 14, 2016 7.031 7.124 7.002 7.115 467,717 +0.13(+1.82%)
Jun 13, 2016 7.237 7.281 6.904 6.987 1,095,757 -0.27(-3.78%)
Jun 10, 2016 7.208 7.276 7.203 7.262 309,586 +0.03(+0.41%)
Jun 09, 2016 7.213 7.242 7.198 7.232 294,196 +0.01(+0.20%)
Jun 08, 2016 7.218 7.237 7.188 7.218 312,578 -0.00(-0.07%)
Jun 07, 2016 7.242 7.264 7.193 7.222 545,627 -0.03(-0.46%)
Jun 06, 2016 7.267 7.283 7.232 7.256 431,954 -0.01(-0.15%)
Jun 03, 2016 7.301 7.316 7.252 7.267 345,389 -0.09(-1.20%)
Jun 02, 2016 7.301 7.355 7.271 7.355 335,181 +0.03(+0.40%)
Jun 01, 2016 7.271 7.350 7.271 7.325 270,587 +0.05(+0.67%)
May 31, 2016 7.355 7.355 7.257 7.276 357,873 -0.07(-1.00%)
May 27, 2016 7.330 7.350 7.350 7.350 185,592 +0.01(+0.13%)
May 26, 2016 7.330 7.350 7.262 7.340 230,821 +0.00(+0.00%)
May 25, 2016 7.340 7.355 7.321 7.340 249,907 +0.00(+0.00%)
May 24, 2016 7.296 7.345 7.296 7.340 248,828 +0.08(+1.08%)
May 23, 2016 7.252 7.276 7.235 7.262 188,961 +0.00(+0.00%)
May 20, 2016 7.252 7.296 7.252 7.262 198,628 +0.02(+0.34%)
May 19, 2016 7.217 7.242 7.193 7.237 191,463 +0.00(+0.00%)
May 18, 2016 7.203 7.242 7.183 7.237 242,232 +0.03(+0.47%)
May 17, 2016 7.203 7.234 7.178 7.203 288,151 +0.01(+0.14%)
May 16, 2016 7.208 7.237 7.178 7.193 414,748 -0.02(-0.27%)
May 13, 2016 7.188 7.246 7.188 7.212 226,008 +0.02(+0.34%)
May 12, 2016 7.271 7.273 7.183 7.188 465,544 -0.06(-0.87%)
May 11, 2016 7.227 7.266 7.212 7.251 293,261 +0.01(+0.13%)
May 10, 2016 7.242 7.285 7.227 7.242 403,685 +0.04(+0.61%)
May 09, 2016 7.334 7.358 7.188 7.198 788,633 -0.18(-2.38%)
May 06, 2016 7.334 7.397 7.295 7.373 471,382 +0.00(+0.00%)
May 05, 2016 7.290 7.373 7.285 7.373 549,086 +0.08(+1.13%)
May 04, 2016 7.232 7.300 7.208 7.290 260,364 +0.03(+0.47%)
May 03, 2016 7.237 7.281 7.188 7.256 302,117 -0.03(-0.40%)
May 02, 2016 7.232 7.305 7.232 7.285 445,387 +0.02(+0.34%)
Apr 29, 2016 7.349 7.368 7.232 7.261 438,668 -0.09(-1.26%)
Apr 28, 2016 7.310 7.412 7.290 7.354 987,082 +0.02(+0.33%)
Apr 27, 2016 7.285 7.329 7.261 7.329 378,672 +0.05(+0.67%)
Apr 26, 2016 7.227 7.319 7.227 7.281 402,199 +0.07(+1.01%)
Apr 25, 2016 7.222 7.227 7.178 7.208 348,654 -0.02(-0.27%)
Apr 22, 2016 7.208 7.251 7.169 7.227 313,355 +0.01(+0.13%)
Apr 21, 2016 7.319 7.319 7.208 7.217 345,493 -0.09(-1.20%)
Apr 20, 2016 7.300 7.310 7.256 7.305 295,932 +0.02(+0.27%)
Apr 19, 2016 7.271 7.285 7.246 7.285 260,039 +0.00(+0.07%)
Apr 18, 2016 7.198 7.280 7.188 7.280 259,606 +0.08(+1.14%)
Apr 15, 2016 7.203 7.213 7.174 7.198 205,490 -0.03(-0.47%)
Apr 14, 2016 7.213 7.242 7.174 7.232 184,188 +0.01(+0.20%)
Apr 13, 2016 7.145 7.217 7.135 7.217 247,213 +0.10(+1.36%)
Apr 12, 2016 7.082 7.145 7.072 7.121 196,349 +0.02(+0.27%)
Apr 11, 2016 7.106 7.150 7.082 7.101 248,492 +0.01(+0.20%)
Apr 08, 2016 7.082 7.087 7.043 7.087 227,993 +0.05(+0.69%)
Apr 07, 2016 7.029 7.068 6.995 7.039 412,773 -0.04(-0.61%)
Apr 06, 2016 7.063 7.097 7.043 7.082 377,058 +0.04(+0.62%)
Apr 05, 2016 7.048 7.068 7.015 7.039 210,934 -0.03(-0.41%)
Apr 04, 2016 7.126 7.126 7.043 7.068 334,022 -0.08(-1.08%)
Apr 01, 2016 7.072 7.145 7.060 7.145 294,160 +0.04(+0.61%)
Mar 31, 2016 7.164 7.193 7.053 7.101 438,766 -0.05(-0.74%)
Mar 30, 2016 7.101 7.159 7.082 7.155 369,523 +0.05(+0.75%)
Mar 29, 2016 7.010 7.101 6.990 7.101 230,051 +0.11(+1.52%)
Mar 28, 2016 7.034 7.043 6.990 6.995 333,851 -0.02(-0.28%)
Mar 24, 2016 7.053 7.015 7.015 7.015 273,239 -0.07(-1.02%)
Mar 23, 2016 7.072 7.087 7.053 7.087 229,713 +0.01(+0.14%)
Mar 22, 2016 7.063 7.092 7.043 7.077 236,089 +0.00(+0.01%)
Mar 21, 2016 7.091 7.106 7.048 7.077 295,582 -0.01(-0.14%)
Mar 18, 2016 7.087 7.106 7.048 7.087 159,277 -0.00(-0.07%)
Mar 17, 2016 7.010 7.091 7.010 7.091 184,540 +0.07(+0.96%)
Mar 16, 2016 6.976 7.053 6.971 7.024 156,371 +0.04(+0.55%)
Mar 15, 2016 6.971 7.019 6.967 6.986 223,638 -0.02(-0.27%)
Mar 14, 2016 6.971 7.029 6.971 7.005 259,838 +0.00(+0.00%)
Mar 11, 2016 6.967 7.053 6.967 7.005 205,545 +0.10(+1.39%)
Mar 10, 2016 6.967 7.024 6.895 6.909 380,735 -0.04(-0.55%)
Mar 09, 2016 6.952 7.048 6.909 6.947 376,860 +0.00(+0.07%)
Mar 08, 2016 6.957 6.967 6.914 6.943 292,231 -0.03(-0.48%)
Mar 07, 2016 6.986 7.015 6.967 6.976 270,630 -0.04(-0.55%)
Mar 04, 2016 7.024 7.034 7.005 7.015 325,689 -0.00(-0.07%)
Mar 03, 2016 6.933 7.058 6.924 7.019 642,539 +0.09(+1.24%)
Mar 02, 2016 6.933 6.952 6.900 6.933 263,284 -0.03(-0.41%)
Mar 01, 2016 6.876 6.967 6.876 6.962 317,757 +0.13(+1.97%)
Feb 29, 2016 6.866 6.880 6.818 6.828 268,452 -0.02(-0.28%)
Feb 26, 2016 6.866 6.885 6.842 6.847 285,471 -0.02(-0.28%)
Feb 25, 2016 6.808 6.876 6.789 6.866 332,578 +0.06(+0.85%)
Feb 24, 2016 6.780 6.818 6.741 6.808 447,472 +0.00(+0.00%)
Feb 23, 2016 6.823 6.828 6.770 6.808 363,493 -0.02(-0.35%)
Feb 22, 2016 6.842 6.938 6.818 6.832 406,942 +0.08(+1.21%)
Feb 19, 2016 6.708 6.770 6.693 6.751 224,389 +0.00(+0.00%)
Feb 18, 2016 6.852 6.852 6.727 6.751 306,117 -0.10(-1.40%)
Feb 17, 2016 6.823 6.856 6.746 6.846 422,229 +0.06(+0.91%)
Feb 16, 2016 6.542 6.804 6.509 6.785 753,168 +0.30(+4.70%)
Feb 12, 2016 6.394 6.480 6.480 6.480 230,571 +0.12(+1.87%)
Feb 11, 2016 6.333 6.375 6.266 6.361 461,893 -0.05(-0.82%)
Feb 10, 2016 6.442 6.523 6.409 6.413 275,731 +0.01(+0.22%)
Feb 09, 2016 6.442 6.532 6.361 6.399 575,424 -0.14(-2.18%)
Feb 08, 2016 6.594 6.594 6.423 6.542 443,050 -0.10(-1.50%)
Feb 05, 2016 6.689 6.708 6.618 6.642 362,577 -0.08(-1.20%)
Feb 04, 2016 6.661 6.723 6.637 6.723 276,004 +0.06(+0.86%)
Feb 03, 2016 6.685 6.694 6.604 6.666 348,598 +0.00(+0.07%)
Feb 02, 2016 6.675 6.727 6.642 6.661 336,611 -0.08(-1.20%)
Feb 01, 2016 6.718 6.794 6.661 6.742 508,230 -0.06(-0.91%)
Jan 29, 2016 6.656 6.804 6.634 6.804 371,743 +0.20(+2.95%)
Jan 28, 2016 6.613 6.633 6.552 6.609 330,589 +0.03(+0.43%)
Jan 27, 2016 6.589 6.632 6.490 6.580 432,688 +0.01(+0.14%)
Jan 26, 2016 6.499 6.642 6.489 6.570 394,619 +0.09(+1.32%)
Jan 25, 2016 6.609 6.609 6.461 6.485 512,709 -0.12(-1.87%)
Jan 22, 2016 6.409 6.647 6.385 6.609 637,987 +0.32(+5.07%)
Jan 21, 2016 6.280 6.375 6.199 6.290 551,576 +0.02(+0.30%)
Jan 20, 2016 6.309 6.328 6.038 6.271 1,331,867 -0.16(-2.51%)
Jan 19, 2016 6.550 6.564 6.408 6.432 679,748 -0.12(-1.87%)
Jan 15, 2016 6.583 6.555 6.555 6.555 621,733 -0.17(-2.46%)
Jan 14, 2016 6.706 6.744 6.588 6.720 564,982 +0.04(+0.56%)
Jan 13, 2016 6.810 6.843 6.652 6.682 729,828 -0.08(-1.19%)
Jan 12, 2016 6.696 6.791 6.687 6.762 510,170 +0.09(+1.42%)
Jan 11, 2016 6.753 6.767 6.597 6.668 838,456 -0.07(-1.05%)
Jan 08, 2016 6.895 6.923 6.734 6.739 544,207 -0.14(-2.06%)
Jan 07, 2016 6.965 6.990 6.843 6.880 698,623 -0.19(-2.67%)
Jan 06, 2016 7.064 7.093 7.031 7.069 452,720 -0.04(-0.60%)
Jan 05, 2016 7.154 7.173 7.088 7.112 321,211 -0.02(-0.26%)
Jan 04, 2016 7.182 7.182 7.013 7.131 526,631 -0.09(-1.24%)
Dec 31, 2015 7.220 7.220 7.220 7.220 351,764 -0.00(-0.07%)
Dec 30, 2015 7.239 7.287 7.211 7.225 486,066 -0.01(-0.13%)
Dec 29, 2015 7.197 7.239 7.187 7.234 500,969 +0.06(+0.86%)
Dec 28, 2015 7.192 7.192 7.135 7.173 221,183 -0.02(-0.33%)
Dec 24, 2015 7.173 7.197 7.197 7.197 145,579 +0.02(+0.33%)
Dec 23, 2015 7.159 7.182 7.139 7.173 277,777 +0.06(+0.86%)
Dec 22, 2015 7.121 7.121 7.069 7.112 316,617 +0.02(+0.33%)
Dec 21, 2015 7.074 7.088 7.031 7.088 288,720 +0.07(+1.01%)
Dec 18, 2015 7.036 7.040 6.984 7.017 412,203 -0.02(-0.27%)
Dec 17, 2015 7.129 7.129 7.028 7.036 473,608 -0.08(-1.12%)
Dec 16, 2015 7.040 7.153 7.003 7.115 473,636 +0.14(+1.95%)
Dec 15, 2015 6.933 6.989 6.933 6.979 309,453 +0.07(+1.09%)
Dec 14, 2015 6.942 6.948 6.815 6.904 451,384 -0.03(-0.46%)
Dec 11, 2015 7.017 7.073 6.923 6.936 499,587 -0.13(-1.80%)
Dec 10, 2015 6.989 7.073 6.989 7.064 386,784 +0.07(+1.07%)
Dec 09, 2015 7.073 7.097 6.970 6.989 497,457 -0.09(-1.32%)
Dec 08, 2015 7.068 7.082 7.031 7.082 354,782 -0.02(-0.26%)
Dec 07, 2015 7.190 7.200 7.092 7.101 417,784 -0.11(-1.49%)
Dec 04, 2015 7.162 7.209 7.143 7.209 210,776 +0.06(+0.78%)
Dec 03, 2015 7.204 7.214 7.129 7.153 389,412 -0.04(-0.58%)
Dec 02, 2015 7.204 7.219 7.167 7.195 302,863 +0.01(+0.13%)
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.