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 (%)
Nov 30, 2018 9.084 9.111 9.029 9.041 725,168 -0.03(-0.34%)
Nov 29, 2018 9.041 9.084 9.006 9.072 403,228 +0.04(+0.40%)
Nov 28, 2018 8.889 9.065 8.877 9.035 667,279 +0.17(+1.93%)
Nov 27, 2018 8.852 8.895 8.840 8.864 447,926 +0.01(+0.14%)
Nov 26, 2018 8.840 8.895 8.773 8.852 430,982 +0.09(+1.04%)
Nov 23, 2018 8.803 8.816 8.755 8.761 166,324 -0.07(-0.76%)
Nov 21, 2018 8.828 8.828 8.828 0 -0.03(-0.34%)
Nov 20, 2018 8.864 8.930 8.809 8.858 677,686 -0.14(-1.55%)
Nov 19, 2018 9.003 9.003 8.900 8.997 524,336 -0.01(-0.07%)
Nov 16, 2018 9.021 9.070 8.985 9.003 349,234 -0.04(-0.40%)
Nov 15, 2018 8.985 9.076 8.904 9.039 430,472 +0.04(+0.40%)
Nov 14, 2018 9.106 9.142 8.930 9.003 401,801 -0.08(-0.87%)
Nov 13, 2018 9.106 9.178 9.063 9.082 594,458 -0.03(-0.33%)
Nov 12, 2018 9.203 9.203 9.094 9.112 232,263 -0.11(-1.25%)
Nov 09, 2018 9.257 9.269 9.191 9.227 378,654 -0.05(-0.52%)
Nov 08, 2018 9.269 9.293 9.239 9.275 430,312 +0.01(+0.13%)
Nov 07, 2018 9.166 9.263 9.130 9.263 533,272 +0.19(+2.07%)
Nov 06, 2018 9.033 9.100 9.007 9.076 282,736 +0.06(+0.67%)
Nov 05, 2018 9.070 9.076 9.003 9.015 438,113 -0.03(-0.33%)
Nov 02, 2018 9.033 9.094 8.924 9.045 318,162 +0.06(+0.67%)
Nov 01, 2018 8.918 8.997 8.918 8.985 347,624 +0.10(+1.16%)
Oct 31, 2018 8.785 8.918 8.767 8.882 686,699 +0.22(+2.59%)
Oct 30, 2018 8.658 8.713 8.598 8.658 580,069 -0.01(-0.14%)
Oct 29, 2018 8.864 8.894 8.598 8.670 912,921 -0.16(-1.85%)
Oct 26, 2018 8.834 8.888 8.694 8.834 830,361 -0.06(-0.68%)
Oct 25, 2018 8.997 9.015 8.858 8.894 1,283,703 -0.08(-0.88%)
Oct 24, 2018 9.233 9.233 8.955 8.973 496,555 -0.24(-2.56%)
Oct 23, 2018 9.100 9.215 9.009 9.209 502,669 +0.02(+0.20%)
Oct 22, 2018 9.262 9.262 9.168 9.190 429,042 -0.03(-0.33%)
Oct 19, 2018 9.244 9.316 9.202 9.220 474,148 +0.01(+0.13%)
Oct 18, 2018 9.280 9.298 9.172 9.208 362,690 -0.07(-0.71%)
Oct 17, 2018 9.352 9.368 9.250 9.274 834,239 -0.01(-0.13%)
Oct 16, 2018 9.196 9.322 9.178 9.286 705,323 +0.14(+1.58%)
Oct 15, 2018 9.082 9.154 9.064 9.142 452,901 +0.08(+0.86%)
Oct 12, 2018 9.070 9.136 9.025 9.064 824,431 +0.09(+1.00%)
Oct 11, 2018 9.190 9.196 8.944 8.974 1,162,072 -0.26(-2.86%)
Oct 10, 2018 9.400 9.424 9.196 9.238 1,340,189 -0.17(-1.79%)
Oct 09, 2018 9.460 9.520 9.400 9.406 579,081 -0.07(-0.76%)
Oct 08, 2018 9.478 9.498 9.406 9.478 295,709 -0.03(-0.32%)
Oct 05, 2018 9.562 9.574 9.400 9.508 690,578 -0.07(-0.69%)
Oct 04, 2018 9.677 9.695 9.526 9.574 533,752 -0.11(-1.12%)
Oct 03, 2018 9.689 9.701 9.647 9.683 332,574 +0.03(+0.31%)
Oct 02, 2018 9.695 9.713 9.653 9.653 306,834 -0.04(-0.43%)
Oct 01, 2018 9.707 9.749 9.683 9.695 300,684 +0.02(+0.19%)
Sep 28, 2018 9.665 9.677 9.617 9.677 415,545 +0.04(+0.37%)
Sep 27, 2018 9.635 9.683 9.635 9.641 314,566 +0.00(+0.00%)
Sep 26, 2018 9.635 9.683 9.630 9.641 320,412 +0.04(+0.38%)
Sep 25, 2018 9.604 9.647 9.598 9.604 308,466 +0.03(+0.31%)
Sep 24, 2018 9.641 9.671 9.568 9.574 409,239 -0.08(-0.87%)
Sep 21, 2018 9.695 9.713 9.635 9.659 235,908 -0.01(-0.12%)
Sep 20, 2018 9.647 9.683 9.629 9.671 386,846 +0.08(+0.88%)
Sep 19, 2018 9.640 9.640 9.586 9.586 392,971 -0.05(-0.50%)
Sep 18, 2018 9.562 9.646 9.562 9.634 490,433 +0.07(+0.75%)
Sep 17, 2018 9.634 9.652 9.550 9.562 425,652 -0.07(-0.68%)
Sep 14, 2018 9.681 9.681 9.622 9.628 277,277 -0.02(-0.25%)
Sep 13, 2018 9.652 9.693 9.640 9.652 355,959 +0.04(+0.37%)
Sep 12, 2018 9.646 9.646 9.596 9.616 287,952 +0.01(+0.06%)
Sep 11, 2018 9.568 9.646 9.550 9.610 356,180 +0.06(+0.62%)
Sep 10, 2018 9.586 9.610 9.550 9.550 249,229 +0.01(+0.06%)
Sep 07, 2018 9.562 9.574 9.532 9.544 382,555 -0.03(-0.31%)
Sep 06, 2018 9.610 9.610 9.562 9.574 327,470 -0.01(-0.12%)
Sep 05, 2018 9.634 9.646 9.586 9.586 316,076 -0.05(-0.50%)
Sep 04, 2018 9.658 9.675 9.628 9.634 397,133 -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 9.616 9.634 224,165 -0.02(-0.19%)
Aug 29, 2018 9.634 9.664 9.634 9.652 407,889 +0.01(+0.06%)
Aug 28, 2018 9.646 9.646 9.616 9.646 301,199 +0.02(+0.25%)
Aug 27, 2018 9.646 9.664 9.616 9.622 456,205 -0.02(-0.25%)
Aug 24, 2018 9.646 9.664 9.628 9.646 283,815 +0.00(+0.00%)
Aug 23, 2018 9.664 9.687 9.635 9.646 384,664 +0.01(+0.13%)
Aug 22, 2018 9.604 9.651 9.598 9.633 277,714 +0.04(+0.37%)
Aug 21, 2018 9.698 9.711 9.580 9.598 401,390 -0.08(-0.80%)
Aug 20, 2018 9.621 9.707 9.604 9.675 478,754 +0.10(+1.05%)
Aug 17, 2018 9.550 9.598 9.544 9.574 298,421 +0.02(+0.19%)
Aug 16, 2018 9.521 9.574 9.503 9.556 297,341 +0.07(+0.69%)
Aug 15, 2018 9.485 9.503 9.438 9.491 479,566 -0.02(-0.19%)
Aug 14, 2018 9.479 9.527 9.456 9.509 301,368 +0.06(+0.63%)
Aug 13, 2018 9.473 9.521 9.450 9.450 252,254 -0.04(-0.44%)
Aug 10, 2018 9.485 9.503 9.438 9.491 388,893 +0.00(+0.00%)
Aug 09, 2018 9.521 9.544 9.485 9.491 284,132 -0.02(-0.19%)
Aug 08, 2018 9.521 9.533 9.503 9.509 228,312 -0.02(-0.19%)
Aug 07, 2018 9.467 9.530 9.450 9.527 452,434 +0.08(+0.81%)
Aug 06, 2018 9.390 9.450 9.384 9.450 299,711 +0.07(+0.69%)
Aug 03, 2018 9.384 9.414 9.373 9.384 393,282 +0.00(+0.00%)
Aug 02, 2018 9.325 9.396 9.313 9.384 352,384 +0.05(+0.51%)
Aug 01, 2018 9.367 9.378 9.325 9.337 380,126 -0.01(-0.06%)
Jul 31, 2018 9.290 9.373 9.278 9.343 494,482 +0.08(+0.90%)
Jul 30, 2018 9.301 9.307 9.242 9.260 240,869 -0.02(-0.19%)
Jul 27, 2018 9.343 9.355 9.278 9.278 337,918 -0.03(-0.32%)
Jul 26, 2018 9.325 9.343 9.283 9.307 215,132 -0.04(-0.38%)
Jul 25, 2018 9.384 9.402 9.316 9.343 360,383 -0.04(-0.44%)
Jul 24, 2018 9.390 9.432 9.361 9.384 322,202 +0.04(+0.38%)
Jul 23, 2018 9.343 9.373 9.337 9.349 286,248 +0.01(+0.13%)
Jul 20, 2018 9.331 9.372 9.319 9.337 328,863 +0.02(+0.25%)
Jul 19, 2018 9.342 9.342 9.298 9.313 323,264 -0.04(-0.38%)
Jul 18, 2018 9.313 9.360 9.272 9.348 459,792 +0.02(+0.25%)
Jul 17, 2018 9.231 9.331 9.213 9.325 358,835 +0.08(+0.83%)
Jul 16, 2018 9.242 9.266 9.231 9.248 263,029 +0.00(+0.00%)
Jul 13, 2018 9.213 9.254 9.213 9.248 242,963 +0.01(+0.13%)
Jul 12, 2018 9.207 9.242 9.189 9.237 385,272 +0.05(+0.54%)
Jul 11, 2018 9.172 9.207 9.119 9.187 210,809 +0.00(+0.03%)
Jul 10, 2018 9.195 9.207 9.172 9.184 277,437 +0.01(+0.13%)
Jul 09, 2018 9.125 9.189 9.125 9.172 358,924 +0.05(+0.58%)
Jul 06, 2018 9.107 9.142 9.088 9.119 277,749 +0.02(+0.19%)
Jul 05, 2018 9.072 9.113 9.064 9.101 216,947 +0.08(+0.85%)
Jul 03, 2018 9.025 9.025 9.025 0 -0.06(-0.65%)
Jul 02, 2018 9.060 9.107 9.060 9.084 361,242 -0.01(-0.06%)
Jun 29, 2018 9.078 9.125 9.037 9.089 516,617 +0.07(+0.78%)
Jun 28, 2018 9.054 9.084 8.989 9.019 285,898 -0.03(-0.33%)
Jun 27, 2018 9.119 9.154 9.048 9.048 417,758 -0.04(-0.45%)
Jun 26, 2018 9.089 9.113 9.066 9.089 358,873 +0.04(+0.46%)
Jun 25, 2018 9.119 9.132 9.014 9.048 503,178 -0.11(-1.22%)
Jun 22, 2018 9.178 9.178 9.142 9.160 339,060 +0.01(+0.06%)
Jun 21, 2018 9.131 9.166 9.101 9.154 472,115 +0.02(+0.26%)
Jun 20, 2018 9.118 9.154 9.118 9.130 436,963 +0.04(+0.45%)
Jun 19, 2018 9.048 9.101 9.048 9.089 324,732 +0.00(+0.00%)
Jun 18, 2018 9.060 9.113 9.037 9.089 587,253 +0.02(+0.26%)
Jun 15, 2018 9.054 9.025 9.066 337,901 +0.01(+0.13%)
Jun 14, 2018 9.060 9.078 9.054 9.054 393,898 -0.01(-0.06%)
Jun 13, 2018 9.083 9.101 9.054 9.060 266,599 -0.02(-0.19%)
Jun 12, 2018 9.089 9.089 9.060 9.078 358,746 +0.01(+0.13%)
Jun 11, 2018 9.054 9.083 9.048 9.066 257,950 +0.03(+0.32%)
Jun 08, 2018 9.043 9.048 9.019 9.037 182,510 -0.03(-0.32%)
Jun 07, 2018 9.060 9.066 9.037 9.066 220,141 +0.03(+0.32%)
Jun 06, 2018 9.054 9.037 228,438 +0.01(+0.13%)
Jun 05, 2018 9.043 9.048 9.002 9.025 302,617 -0.01(-0.13%)
Jun 04, 2018 9.031 9.043 9.010 9.037 237,744 +0.03(+0.32%)
Jun 01, 2018 8.990 9.043 8.990 9.007 308,030 +0.03(+0.33%)
May 31, 2018 9.007 9.007 8.955 8.978 309,194 -0.02(-0.19%)
May 30, 2018 8.990 9.019 8.972 8.996 254,487 +0.04(+0.46%)
May 29, 2018 8.972 8.990 8.932 8.955 336,467 -0.04(-0.45%)
May 25, 2018 8.996 8.996 8.996 0 +0.01(+0.13%)
May 24, 2018 8.996 9.007 8.967 8.984 234,519 -0.01(-0.13%)
May 23, 2018 8.920 9.019 8.920 8.996 340,567 +0.04(+0.46%)
May 22, 2018 9.007 9.018 8.931 8.954 512,274 -0.02(-0.26%)
May 21, 2018 8.989 8.995 8.954 8.978 317,600 +0.05(+0.58%)
May 18, 2018 8.920 8.966 8.914 8.925 344,863 +0.00(+0.00%)
May 17, 2018 8.925 8.945 8.901 8.925 333,648 -0.01(-0.06%)
May 16, 2018 8.931 8.960 8.925 8.931 306,048 +0.01(+0.13%)
May 15, 2018 8.873 8.983 8.850 8.920 438,819 +0.02(+0.20%)
May 14, 2018 8.856 8.908 8.850 8.902 461,944 +0.05(+0.52%)
May 11, 2018 8.873 8.879 8.838 8.856 293,047 +0.01(+0.07%)
May 10, 2018 8.827 8.867 8.821 8.850 269,464 +0.06(+0.66%)
May 09, 2018 8.763 8.821 8.750 8.792 275,600 +0.03(+0.40%)
May 08, 2018 8.757 8.786 8.734 8.757 194,343 -0.01(-0.07%)
May 07, 2018 8.717 8.763 8.717 8.763 216,682 +0.09(+1.07%)
May 04, 2018 8.635 8.699 8.612 8.670 375,823 +0.02(+0.27%)
May 03, 2018 8.659 8.670 8.612 8.647 272,400 -0.03(-0.40%)
May 02, 2018 8.653 8.699 8.641 8.682 186,089 +0.05(+0.54%)
May 01, 2018 8.676 8.688 8.612 8.635 273,573 -0.07(-0.80%)
Apr 30, 2018 8.728 8.757 8.688 8.705 287,215 +0.00(+0.00%)
Apr 27, 2018 8.647 8.722 8.641 8.705 353,524 +0.08(+0.87%)
Apr 26, 2018 8.583 8.647 8.572 8.630 259,806 +0.08(+0.95%)
Apr 25, 2018 8.566 8.577 8.519 8.548 344,685 -0.07(-0.81%)
Apr 24, 2018 8.659 8.670 8.572 8.618 418,876 +0.01(+0.07%)
Apr 23, 2018 8.682 8.688 8.606 8.612 404,516 -0.05(-0.60%)
Apr 20, 2018 8.757 8.769 8.664 8.664 233,893 -0.08(-0.92%)
Apr 19, 2018 8.739 8.768 8.722 8.745 306,230 +0.00(+0.00%)
Apr 18, 2018 8.751 8.768 8.722 8.745 435,539 +0.01(+0.07%)
Apr 17, 2018 8.751 8.762 8.734 8.739 396,028 -0.01(-0.13%)
Apr 16, 2018 8.670 8.758 8.659 8.751 350,802 +0.12(+1.40%)
Apr 13, 2018 8.624 8.659 8.604 8.630 403,605 +0.05(+0.60%)
Apr 12, 2018 8.613 8.659 8.578 8.578 355,615 -0.02(-0.27%)
Apr 11, 2018 8.584 8.636 8.578 8.601 326,658 -0.03(-0.40%)
Apr 10, 2018 8.613 8.676 8.601 8.636 258,430 +0.07(+0.81%)
Apr 09, 2018 8.630 8.648 8.555 8.567 339,718 -0.03(-0.33%)
Apr 06, 2018 8.613 8.647 8.521 8.596 352,867 -0.04(-0.47%)
Apr 05, 2018 8.601 8.659 8.578 8.636 344,658 +0.06(+0.67%)
Apr 04, 2018 8.446 8.584 8.440 8.578 425,991 +0.09(+1.02%)
Apr 03, 2018 8.475 8.538 8.423 8.492 541,656 +0.04(+0.48%)
Apr 02, 2018 8.549 8.584 8.359 8.452 650,410 -0.12(-1.41%)
Mar 29, 2018 8.572 8.572 8.572 0 +0.04(+0.47%)
Mar 28, 2018 8.578 8.624 8.498 8.532 462,267 -0.07(-0.87%)
Mar 27, 2018 8.693 8.768 8.572 8.607 549,085 -0.03(-0.33%)
Mar 26, 2018 8.613 8.699 8.573 8.636 510,422 +0.10(+1.15%)
Mar 23, 2018 8.786 8.809 8.526 8.538 700,384 -0.23(-2.63%)
Mar 22, 2018 8.832 8.860 8.768 8.768 449,136 -0.13(-1.42%)
Mar 21, 2018 8.872 8.924 8.861 8.895 219,333 +0.03(+0.33%)
Mar 20, 2018 8.883 8.889 8.837 8.866 256,430 -0.01(-0.13%)
Mar 19, 2018 8.854 8.889 8.814 8.877 319,124 +0.00(+0.00%)
Mar 16, 2018 8.883 8.900 8.843 8.877 301,003 -0.01(-0.06%)
Mar 15, 2018 8.889 8.910 8.865 8.883 317,164 +0.00(+0.00%)
Mar 14, 2018 8.883 8.889 8.848 8.883 339,354 +0.00(+0.00%)
Mar 13, 2018 8.917 8.917 8.854 8.883 256,840 -0.02(-0.26%)
Mar 12, 2018 8.848 8.911 8.840 8.906 447,185 +0.07(+0.78%)
Mar 09, 2018 8.803 8.877 8.797 8.837 509,557 +0.03(+0.39%)
Mar 08, 2018 8.774 8.814 8.768 8.803 208,914 +0.05(+0.59%)
Mar 07, 2018 8.780 8.734 8.751 219,286 -0.04(-0.46%)
Mar 06, 2018 8.751 8.797 8.740 8.791 246,441 +0.06(+0.65%)
Mar 05, 2018 8.677 8.744 8.614 8.734 178,216 +0.05(+0.59%)
Mar 02, 2018 8.643 8.694 8.581 8.683 315,775 +0.01(+0.07%)
Mar 01, 2018 8.786 8.786 8.660 8.677 357,750 -0.10(-1.17%)
Feb 28, 2018 8.843 8.854 8.751 8.780 299,442 -0.05(-0.58%)
Feb 27, 2018 8.831 8.848 8.803 8.831 230,488 +0.00(+0.00%)
Feb 26, 2018 8.803 8.868 8.803 8.831 412,368 +0.06(+0.65%)
Feb 23, 2018 8.751 8.786 8.723 8.774 343,121 +0.03(+0.33%)
Feb 22, 2018 8.780 8.780 8.717 8.746 208,730 -0.01(-0.13%)
Feb 21, 2018 8.728 8.831 8.728 8.757 498,876 +0.06(+0.72%)
Feb 20, 2018 8.694 8.768 8.694 8.694 338,558 -0.03(-0.39%)
Feb 16, 2018 8.728 8.728 8.728 0 +0.06(+0.72%)
Feb 15, 2018 8.739 8.773 8.666 8.666 368,848 -0.02(-0.26%)
Feb 14, 2018 8.495 8.705 8.492 8.688 343,965 +0.17(+2.00%)
Feb 13, 2018 8.399 8.529 8.382 8.518 378,785 +0.11(+1.28%)
Feb 12, 2018 8.285 8.433 8.285 8.410 465,544 +0.17(+2.07%)
Feb 09, 2018 8.427 8.433 8.053 8.240 1,019,529 -0.12(-1.49%)
Feb 08, 2018 8.512 8.529 8.382 8.365 531,360 -0.14(-1.60%)
Feb 07, 2018 8.580 8.637 8.484 8.501 826,511 -0.09(-0.99%)
Feb 06, 2018 8.274 8.614 8.229 8.586 949,355 +0.23(+2.71%)
Feb 05, 2018 8.609 8.640 8.161 8.360 1,206,022 -0.28(-3.28%)
Feb 02, 2018 8.711 8.711 8.632 8.643 510,597 -0.07(-0.85%)
Feb 01, 2018 8.688 8.756 8.688 8.717 294,539 +0.01(+0.07%)
Jan 31, 2018 8.637 8.728 8.626 8.711 477,233 +0.14(+1.66%)
Jan 30, 2018 8.768 8.785 8.563 8.569 928,180 -0.25(-2.83%)
Jan 29, 2018 8.802 8.824 8.773 8.819 366,660 +0.03(+0.32%)
Jan 26, 2018 8.819 8.824 8.790 8.790 417,261 -0.02(-0.19%)
Jan 25, 2018 8.796 8.807 8.773 8.807 233,325 +0.01(+0.13%)
Jan 24, 2018 8.824 8.830 8.790 8.796 341,054 -0.03(-0.39%)
Jan 23, 2018 8.785 8.836 8.766 8.830 423,945 +0.06(+0.72%)
Jan 22, 2018 8.733 8.779 8.711 8.767 275,836 +0.05(+0.52%)
Jan 19, 2018 8.733 8.750 8.711 8.722 282,731 -0.02(-0.19%)
Jan 18, 2018 8.739 8.745 8.700 8.739 345,649 -0.01(-0.06%)
Jan 17, 2018 8.750 8.762 8.717 8.745 331,284 +0.01(+0.06%)
Jan 16, 2018 8.745 8.756 8.728 8.739 461,149 +0.02(+0.19%)
Jan 12, 2018 8.722 8.722 8.722 0 -0.01(-0.06%)
Jan 11, 2018 8.722 8.756 8.705 8.728 341,887 +0.03(+0.39%)
Jan 10, 2018 8.717 8.728 8.694 8.694 300,091 -0.02(-0.26%)
Jan 09, 2018 8.705 8.733 8.705 8.717 204,818 -0.01(-0.06%)
Jan 08, 2018 8.711 8.733 8.705 8.722 329,641 +0.02(+0.19%)
Jan 05, 2018 8.711 8.711 8.671 8.705 276,756 +0.01(+0.06%)
Jan 04, 2018 8.677 8.700 8.677 8.700 257,581 +0.03(+0.32%)
Jan 03, 2018 8.643 8.688 8.635 8.671 275,732 +0.05(+0.59%)
Jan 02, 2018 8.671 8.671 8.615 8.621 389,115 -0.04(-0.46%)
Dec 29, 2017 8.660 8.660 8.660 0 +0.06(+0.72%)
Dec 28, 2017 8.638 8.643 8.587 8.598 164,265 -0.01(-0.13%)
Dec 27, 2017 8.610 8.643 8.593 8.610 260,902 +0.01(+0.13%)
Dec 26, 2017 8.655 8.656 8.581 8.598 338,626 -0.06(-0.65%)
Dec 22, 2017 8.677 8.688 8.643 8.655 244,776 -0.02(-0.19%)
Dec 21, 2017 8.655 8.694 8.639 8.671 350,241 +0.03(+0.33%)
Dec 20, 2017 8.660 8.660 8.626 8.643 299,380 +0.01(+0.06%)
Dec 19, 2017 8.643 8.660 8.620 8.637 311,734 +0.00(+0.00%)
Dec 18, 2017 8.648 8.665 8.632 8.637 569,111 +0.01(+0.13%)
Dec 15, 2017 8.626 8.654 8.620 8.626 235,125 +0.01(+0.13%)
Dec 14, 2017 8.609 8.620 8.593 8.615 259,979 +0.02(+0.26%)
Dec 13, 2017 8.604 8.615 8.590 8.593 259,415 +0.00(+0.00%)
Dec 12, 2017 8.581 8.609 8.549 8.593 352,277 +0.02(+0.26%)
Dec 11, 2017 8.514 8.587 8.503 8.570 471,251 +0.04(+0.53%)
Dec 08, 2017 8.531 8.531 8.486 8.525 262,159 +0.01(+0.07%)
Dec 07, 2017 8.497 8.520 8.486 8.520 191,970 +0.03(+0.33%)
Dec 06, 2017 8.509 8.520 8.481 8.492 335,030 -0.03(-0.39%)
Dec 05, 2017 8.492 8.535 8.475 8.525 480,371 +0.02(+0.26%)
Dec 04, 2017 8.503 8.503 8.453 8.503 281,567 +0.05(+0.60%)
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.