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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 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 8.032 8.053 8.011 8.011 113,210 -0.02(-0.27%)
Nov 29, 2018 8.046 8.046 8.025 8.032 91,058 +0.01(+0.09%)
Nov 28, 2018 8.046 8.053 8.025 8.025 86,246 -0.01(-0.18%)
Nov 27, 2018 8.032 8.068 8.032 8.039 149,418 +0.00(+0.04%)
Nov 26, 2018 8.053 8.053 8.025 8.036 435,146 -0.00(-0.04%)
Nov 23, 2018 8.053 8.061 8.032 8.039 13,658 +0.03(+0.35%)
Nov 21, 2018 8.011 8.011 8.011 0 -0.01(-0.13%)
Nov 20, 2018 8.018 8.053 8.011 8.021 76,646 -0.03(-0.40%)
Nov 19, 2018 8.089 8.132 8.053 8.053 74,055 -0.06(-0.70%)
Nov 16, 2018 8.061 8.110 8.061 8.110 46,326 +0.05(+0.57%)
Nov 15, 2018 8.082 8.096 8.061 8.064 137,515 -0.04(-0.48%)
Nov 14, 2018 8.146 8.146 8.096 8.103 80,089 -0.03(-0.35%)
Nov 13, 2018 8.153 8.153 8.117 8.132 62,606 +0.02(+0.26%)
Nov 12, 2018 8.153 8.153 8.103 8.110 67,108 -0.01(-0.17%)
Nov 09, 2018 8.117 8.139 8.110 8.124 51,676 +0.01(+0.09%)
Nov 08, 2018 8.132 8.146 8.110 8.117 46,043 -0.04(-0.44%)
Nov 07, 2018 8.110 8.153 8.110 8.153 66,949 +0.03(+0.35%)
Nov 06, 2018 8.117 8.132 8.103 8.124 85,723 +0.02(+0.26%)
Nov 05, 2018 8.103 8.103 8.061 8.103 170,626 +0.02(+0.22%)
Nov 02, 2018 8.127 8.127 8.085 8.085 66,561 -0.02(-0.26%)
Nov 01, 2018 8.156 8.156 8.092 8.106 65,780 -0.02(-0.26%)
Oct 31, 2018 8.071 8.127 8.043 8.127 119,503 +0.03(+0.39%)
Oct 30, 2018 8.085 8.106 8.085 8.096 87,502 -0.02(-0.30%)
Oct 29, 2018 8.113 8.127 8.085 8.120 132,000 +0.04(+0.44%)
Oct 26, 2018 8.092 8.134 8.085 8.085 89,220 -0.03(-0.35%)
Oct 25, 2018 8.127 8.133 8.113 8.113 55,405 -0.02(-0.24%)
Oct 24, 2018 8.134 8.156 8.127 8.133 140,751 -0.01(-0.11%)
Oct 23, 2018 8.142 8.177 8.127 8.142 68,809 -0.01(-0.09%)
Oct 22, 2018 8.198 8.205 8.142 8.149 55,227 -0.04(-0.52%)
Oct 19, 2018 8.184 8.191 8.163 8.191 44,326 +0.01(+0.17%)
Oct 18, 2018 8.134 8.184 8.134 8.177 69,604 +0.01(+0.17%)
Oct 17, 2018 8.170 8.179 8.156 8.163 90,126 -0.01(-0.09%)
Oct 16, 2018 8.156 8.177 8.156 8.170 52,563 +0.00(+0.00%)
Oct 15, 2018 8.156 8.170 8.142 8.170 440,580 +0.02(+0.26%)
Oct 12, 2018 8.156 8.184 8.127 8.149 171,925 +0.01(+0.17%)
Oct 11, 2018 8.142 8.205 8.134 8.134 182,010 -0.06(-0.69%)
Oct 10, 2018 8.226 8.254 8.191 8.191 71,495 -0.07(-0.83%)
Oct 09, 2018 8.219 8.269 8.219 8.259 69,866 +0.02(+0.23%)
Oct 08, 2018 8.219 8.240 8.212 8.240 198,990 +0.02(+0.26%)
Oct 05, 2018 8.233 8.262 8.205 8.219 350,366 -0.01(-0.17%)
Oct 04, 2018 8.269 8.272 8.233 8.233 149,319 -0.04(-0.43%)
Oct 03, 2018 8.311 8.353 8.269 8.269 131,356 -0.04(-0.45%)
Oct 02, 2018 8.327 8.355 8.306 8.306 109,339 -0.02(-0.25%)
Oct 01, 2018 8.362 8.362 8.327 8.327 86,570 -0.04(-0.42%)
Sep 28, 2018 8.334 8.362 8.334 8.362 55,833 +0.02(+0.25%)
Sep 27, 2018 8.334 8.362 8.334 8.341 38,950 -0.01(-0.17%)
Sep 26, 2018 8.348 8.362 8.334 8.355 51,459 -0.01(-0.08%)
Sep 25, 2018 8.355 8.376 8.348 8.362 67,178 -0.01(-0.08%)
Sep 24, 2018 8.362 8.383 8.355 8.369 95,195 -0.02(-0.25%)
Sep 21, 2018 8.390 8.390 8.355 8.390 136,449 +0.01(+0.08%)
Sep 20, 2018 8.362 8.390 8.355 8.383 110,567 +0.00(+0.00%)
Sep 19, 2018 8.397 8.397 8.376 8.383 29,664 -0.01(-0.08%)
Sep 18, 2018 8.376 8.390 8.355 8.390 71,987 +0.02(+0.25%)
Sep 17, 2018 8.362 8.390 8.362 8.369 87,812 +0.01(+0.08%)
Sep 14, 2018 8.355 8.362 8.334 8.362 54,266 +0.03(+0.34%)
Sep 13, 2018 8.362 8.365 8.334 8.334 47,763 -0.02(-0.21%)
Sep 12, 2018 8.369 8.376 8.348 8.351 75,876 -0.00(-0.04%)
Sep 11, 2018 8.334 8.355 8.334 8.355 76,688 +0.02(+0.25%)
Sep 10, 2018 8.313 8.341 8.313 8.334 81,290 +0.01(+0.17%)
Sep 07, 2018 8.355 8.362 8.320 8.320 82,040 -0.04(-0.42%)
Sep 06, 2018 8.376 8.391 8.341 8.355 75,605 +0.01(+0.06%)
Sep 05, 2018 8.371 8.392 8.350 8.350 94,923 -0.03(-0.33%)
Sep 04, 2018 8.426 8.440 8.378 8.378 173,709 -0.05(-0.61%)
Aug 31, 2018 8.429 8.429 8.429 0 +0.02(+0.19%)
Aug 30, 2018 8.440 8.440 8.412 8.412 98,348 +0.00(+0.00%)
Aug 29, 2018 8.385 8.433 8.385 8.412 133,405 +0.01(+0.17%)
Aug 28, 2018 8.385 8.412 8.385 8.398 85,334 +0.01(+0.08%)
Aug 27, 2018 8.378 8.405 8.378 8.392 90,244 +0.00(+0.00%)
Aug 24, 2018 8.385 8.405 8.378 8.391 43,545 +0.01(+0.17%)
Aug 23, 2018 8.343 8.385 8.343 8.378 105,341 +0.02(+0.25%)
Aug 22, 2018 8.350 8.378 8.337 8.357 89,311 -0.01(-0.08%)
Aug 21, 2018 8.371 8.371 8.347 8.364 67,255 +0.01(+0.17%)
Aug 20, 2018 8.315 8.364 8.315 8.350 68,059 +0.02(+0.25%)
Aug 17, 2018 8.315 8.336 8.308 8.329 60,017 +0.01(+0.17%)
Aug 16, 2018 8.308 8.315 8.294 8.315 34,730 +0.02(+0.25%)
Aug 15, 2018 8.287 8.301 8.280 8.294 55,456 +0.00(+0.00%)
Aug 14, 2018 8.301 8.303 8.280 8.294 88,849 +0.01(+0.08%)
Aug 13, 2018 8.308 8.308 8.287 8.287 36,723 +0.00(+0.00%)
Aug 10, 2018 8.315 8.336 8.287 8.287 70,617 -0.03(-0.34%)
Aug 09, 2018 8.336 8.336 8.315 8.315 60,000 -0.00(-0.03%)
Aug 08, 2018 8.322 8.329 8.315 8.317 43,801 -0.00(-0.02%)
Aug 07, 2018 8.308 8.322 8.308 8.318 35,542 -0.00(-0.04%)
Aug 06, 2018 8.308 8.336 8.308 8.322 59,573 +0.01(+0.17%)
Aug 03, 2018 8.343 8.343 8.301 8.308 104,422 -0.01(-0.10%)
Aug 02, 2018 8.275 8.323 8.275 8.316 96,385 +0.02(+0.25%)
Aug 01, 2018 8.296 8.296 8.286 8.296 59,359 +0.01(+0.17%)
Jul 31, 2018 8.261 8.303 8.261 8.282 229,399 -0.03(-0.31%)
Jul 30, 2018 8.275 8.309 8.275 8.308 95,554 +0.03(+0.40%)
Jul 27, 2018 8.303 8.316 8.275 8.275 53,443 -0.03(-0.33%)
Jul 26, 2018 8.316 8.330 8.303 8.303 104,148 +0.00(+0.00%)
Jul 25, 2018 8.309 8.330 8.303 8.303 55,304 -0.01(-0.17%)
Jul 24, 2018 8.330 8.351 8.316 8.316 51,773 -0.03(-0.33%)
Jul 23, 2018 8.330 8.344 8.316 8.344 39,174 +0.03(+0.33%)
Jul 20, 2018 8.309 8.323 8.309 8.316 70,291 +0.01(+0.08%)
Jul 19, 2018 8.296 8.309 8.293 8.309 54,768 +0.01(+0.17%)
Jul 18, 2018 8.289 8.309 8.289 8.296 77,079 -0.01(-0.08%)
Jul 17, 2018 8.330 8.330 8.296 8.302 88,604 -0.01(-0.08%)
Jul 16, 2018 8.303 8.351 8.303 8.309 74,362 -0.01(-0.09%)
Jul 13, 2018 8.330 8.358 8.309 8.316 214,709 -0.03(-0.33%)
Jul 12, 2018 8.351 8.358 8.337 8.344 44,156 -0.01(-0.14%)
Jul 11, 2018 8.379 8.386 8.351 8.356 55,755 +0.01(+0.14%)
Jul 10, 2018 8.351 8.365 8.337 8.344 145,515 -0.02(-0.25%)
Jul 09, 2018 8.358 8.365 8.358 8.365 75,340 +0.01(+0.14%)
Jul 06, 2018 8.337 8.365 8.337 8.354 65,959 +0.02(+0.20%)
Jul 05, 2018 8.316 8.357 8.303 8.337 223,541 +0.02(+0.23%)
Jul 03, 2018 8.318 8.318 8.318 0 +0.06(+0.75%)
Jul 02, 2018 8.222 8.256 8.215 8.256 97,607 +0.02(+0.25%)
Jun 29, 2018 8.249 8.235 140,697 +0.01(+0.17%)
Jun 28, 2018 8.228 8.228 8.201 8.222 69,127 +0.03(+0.34%)
Jun 27, 2018 8.222 8.228 8.194 8.194 84,526 -0.01(-0.17%)
Jun 26, 2018 8.215 8.228 8.194 8.208 153,103 +0.01(+0.08%)
Jun 25, 2018 8.187 8.201 8.186 8.201 87,371 +0.00(+0.00%)
Jun 22, 2018 8.208 8.208 8.197 8.201 57,749 +0.02(+0.25%)
Jun 21, 2018 8.180 8.208 8.180 8.180 57,949 -0.01(-0.16%)
Jun 20, 2018 8.215 8.215 8.187 8.194 53,086 -0.00(-0.01%)
Jun 19, 2018 8.173 8.194 8.173 8.194 64,767 +0.01(+0.17%)
Jun 18, 2018 8.194 8.201 8.180 8.180 38,367 -0.02(-0.25%)
Jun 15, 2018 8.222 8.173 8.201 143,319 +0.03(+0.34%)
Jun 14, 2018 8.152 8.180 8.152 8.173 144,856 +0.02(+0.25%)
Jun 13, 2018 8.208 8.208 8.152 8.152 64,177 -0.03(-0.34%)
Jun 12, 2018 8.180 8.201 8.179 8.180 92,428 -0.01(-0.17%)
Jun 11, 2018 8.187 8.215 8.173 8.194 79,543 +0.00(+0.00%)
Jun 08, 2018 8.215 8.215 8.189 8.194 48,148 +0.00(+0.00%)
Jun 07, 2018 8.146 8.194 8.146 8.194 97,000 +0.03(+0.34%)
Jun 06, 2018 8.166 92,615 +0.00(+0.00%)
Jun 05, 2018 8.146 8.173 8.146 8.166 104,135 +0.01(+0.16%)
Jun 04, 2018 8.167 8.167 8.154 8.154 55,674 -0.01(-0.08%)
Jun 01, 2018 8.106 8.160 8.106 8.160 94,422 +0.01(+0.17%)
May 31, 2018 8.133 8.147 8.119 8.147 89,774 +0.02(+0.30%)
May 30, 2018 8.085 8.126 8.085 8.123 79,996 +0.02(+0.30%)
May 29, 2018 8.085 8.106 8.081 8.099 95,213 -0.01(-0.06%)
May 25, 2018 8.104 8.104 8.104 0 +0.01(+0.15%)
May 24, 2018 8.064 8.092 8.064 8.092 69,584 +0.02(+0.26%)
May 23, 2018 8.064 8.090 8.064 8.071 115,983 +0.00(+0.00%)
May 22, 2018 8.099 8.099 8.071 8.071 67,170 -0.02(-0.25%)
May 21, 2018 8.092 8.106 8.071 8.092 61,630 +0.02(+0.21%)
May 18, 2018 8.064 8.085 8.064 8.075 63,794 +0.00(+0.04%)
May 17, 2018 8.092 8.092 8.064 8.071 66,025 +0.00(+0.04%)
May 16, 2018 8.092 8.096 8.064 8.068 130,196 -0.00(-0.04%)
May 15, 2018 8.085 8.099 8.064 8.071 50,953 -0.03(-0.34%)
May 14, 2018 8.085 8.099 8.078 8.099 68,150 +0.03(+0.34%)
May 11, 2018 8.092 8.092 8.054 8.071 106,724 +0.02(+0.21%)
May 10, 2018 8.037 8.092 8.037 8.055 53,933 +0.00(+0.05%)
May 09, 2018 8.030 8.106 8.030 8.051 85,095 +0.00(+0.00%)
May 08, 2018 8.071 8.071 8.030 8.051 73,144 +0.01(+0.09%)
May 07, 2018 8.030 8.092 8.030 8.044 59,936 +0.01(+0.09%)
May 04, 2018 8.030 8.051 8.023 8.037 66,545 +0.01(+0.17%)
May 03, 2018 8.064 8.068 7.997 8.023 128,100 -0.02(-0.26%)
May 02, 2018 8.051 8.078 8.037 8.044 104,713 -0.01(-0.17%)
May 01, 2018 8.051 8.085 8.051 8.057 89,153 -0.03(-0.42%)
Apr 30, 2018 8.057 8.098 8.057 8.091 104,877 +0.02(+0.25%)
Apr 27, 2018 8.064 8.085 8.057 8.071 55,138 +0.00(+0.00%)
Apr 26, 2018 8.071 8.105 8.071 8.071 45,050 -0.03(-0.34%)
Apr 25, 2018 8.126 8.126 8.071 8.098 82,175 +0.01(+0.17%)
Apr 24, 2018 8.091 8.126 8.064 8.085 141,143 -0.01(-0.17%)
Apr 23, 2018 8.119 8.119 8.078 8.098 71,775 +0.01(+0.17%)
Apr 20, 2018 8.105 8.119 8.071 8.085 63,306 -0.02(-0.25%)
Apr 19, 2018 8.160 8.160 8.091 8.105 70,985 -0.03(-0.34%)
Apr 18, 2018 8.132 8.139 8.105 8.132 101,094 +0.04(+0.51%)
Apr 17, 2018 8.119 8.119 8.087 8.091 44,107 -0.01(-0.08%)
Apr 16, 2018 8.064 8.105 8.054 8.098 104,659 +0.03(+0.42%)
Apr 13, 2018 8.085 8.098 8.057 8.064 86,030 +0.01(+0.08%)
Apr 12, 2018 8.119 8.139 8.057 8.057 77,301 -0.05(-0.59%)
Apr 11, 2018 8.085 8.105 8.071 8.105 63,829 +0.03(+0.42%)
Apr 10, 2018 8.064 8.104 8.064 8.071 58,969 +0.01(+0.08%)
Apr 09, 2018 8.023 8.071 8.023 8.064 108,214 +0.04(+0.51%)
Apr 06, 2018 8.037 8.076 8.023 8.023 416,625 -0.04(-0.51%)
Apr 05, 2018 8.044 8.078 8.044 8.064 241,600 -0.01(-0.17%)
Apr 04, 2018 8.037 8.086 8.023 8.078 130,781 +0.05(+0.62%)
Apr 03, 2018 8.068 8.070 8.021 8.028 128,398 -0.02(-0.25%)
Apr 02, 2018 8.041 8.082 8.041 8.048 105,252 -0.01(-0.17%)
Mar 29, 2018 8.062 8.062 8.062 0 -0.01(-0.16%)
Mar 28, 2018 8.055 8.082 8.041 8.074 77,257 -0.01(-0.09%)
Mar 27, 2018 8.041 8.102 8.041 8.082 81,340 +0.03(+0.34%)
Mar 26, 2018 8.095 8.106 8.041 8.055 50,065 -0.03(-0.34%)
Mar 23, 2018 8.075 8.109 8.075 8.082 383,892 +0.00(+0.00%)
Mar 22, 2018 8.102 8.122 8.075 8.082 72,797 -0.04(-0.50%)
Mar 21, 2018 8.095 8.136 8.075 8.123 38,696 +0.01(+0.17%)
Mar 20, 2018 8.109 8.129 8.089 8.109 99,950 +0.00(+0.00%)
Mar 19, 2018 8.116 8.136 8.082 8.109 73,809 -0.03(-0.42%)
Mar 16, 2018 8.116 8.143 8.115 8.143 69,327 +0.02(+0.25%)
Mar 15, 2018 8.129 8.163 8.116 8.123 93,708 -0.01(-0.08%)
Mar 14, 2018 8.102 8.136 8.102 8.129 70,532 +0.04(+0.50%)
Mar 13, 2018 8.129 8.134 8.089 8.089 136,889 -0.01(-0.08%)
Mar 12, 2018 8.143 8.143 8.095 8.095 223,393 -0.03(-0.42%)
Mar 09, 2018 8.089 8.136 8.089 8.129 78,828 +0.03(+0.33%)
Mar 08, 2018 8.109 8.129 8.075 8.102 123,072 +0.00(+0.00%)
Mar 07, 2018 8.116 8.102 102,217 +0.01(+0.08%)
Mar 06, 2018 8.116 8.123 8.082 8.095 68,749 -0.01(-0.17%)
Mar 05, 2018 8.075 8.109 8.044 8.109 125,805 +0.04(+0.45%)
Mar 02, 2018 8.019 8.080 8.005 8.073 135,029 +0.00(+0.00%)
Mar 01, 2018 8.066 8.080 8.046 8.073 98,282 -0.02(-0.25%)
Feb 28, 2018 8.120 8.120 8.084 8.093 108,361 +0.00(+0.00%)
Feb 27, 2018 8.106 8.113 8.080 8.093 100,527 +0.02(+0.25%)
Feb 26, 2018 8.046 8.113 8.046 8.073 167,442 +0.02(+0.24%)
Feb 23, 2018 8.046 8.059 8.026 8.054 43,923 +0.03(+0.44%)
Feb 22, 2018 8.065 8.005 8.019 86,567 -0.03(-0.34%)
Feb 21, 2018 8.053 8.073 8.039 8.046 147,542 +0.01(+0.17%)
Feb 20, 2018 7.985 8.046 7.972 8.032 120,748 +0.01(+0.08%)
Feb 16, 2018 8.026 8.026 8.026 0 +0.03(+0.42%)
Feb 15, 2018 8.032 8.032 7.985 7.992 112,813 -0.02(-0.25%)
Feb 14, 2018 8.026 8.039 7.972 8.012 82,056 +0.03(+0.34%)
Feb 13, 2018 8.005 8.049 7.985 7.985 75,672 -0.03(-0.42%)
Feb 12, 2018 8.005 8.026 7.965 8.019 133,941 +0.05(+0.68%)
Feb 09, 2018 7.931 7.991 7.884 7.965 174,076 +0.05(+0.60%)
Feb 08, 2018 8.019 8.033 7.918 7.918 115,812 -0.11(-1.34%)
Feb 07, 2018 7.999 8.080 7.999 8.026 125,699 +0.04(+0.51%)
Feb 06, 2018 7.938 8.019 7.898 7.985 327,159 -0.03(-0.42%)
Feb 05, 2018 7.978 8.053 7.965 8.019 173,605 -0.03(-0.39%)
Feb 02, 2018 8.064 8.110 8.010 8.050 326,330 -0.05(-0.58%)
Feb 01, 2018 8.117 8.144 8.070 8.097 149,916 -0.05(-0.66%)
Jan 31, 2018 8.097 8.151 8.097 8.151 132,377 +0.05(+0.66%)
Jan 30, 2018 8.151 8.157 8.097 8.097 230,251 -0.06(-0.74%)
Jan 29, 2018 8.171 8.184 8.144 8.157 140,908 -0.03(-0.33%)
Jan 26, 2018 8.224 8.251 8.177 8.184 136,110 -0.04(-0.49%)
Jan 25, 2018 8.258 8.258 8.250 8.224 248,762 -0.02(-0.24%)
Jan 24, 2018 8.238 8.258 8.204 8.244 191,693 -0.01(-0.16%)
Jan 23, 2018 8.184 8.258 8.184 8.258 306,570 +0.07(+0.82%)
Jan 22, 2018 8.164 8.210 8.164 8.191 183,657 +0.02(+0.25%)
Jan 19, 2018 8.164 8.204 8.144 8.171 193,736 +0.02(+0.25%)
Jan 18, 2018 8.171 8.192 8.144 8.151 322,490 -0.01(-0.16%)
Jan 17, 2018 8.204 8.216 8.164 8.164 273,380 -0.02(-0.25%)
Jan 16, 2018 8.211 8.211 8.184 8.184 187,208 -0.01(-0.16%)
Jan 12, 2018 8.198 8.198 8.198 0 -0.01(-0.16%)
Jan 11, 2018 8.204 8.218 8.177 8.211 115,599 +0.03(+0.41%)
Jan 10, 2018 8.198 8.177 8.177 179,701 -0.02(-0.25%)
Jan 09, 2018 8.177 8.204 8.177 8.198 107,021 +0.02(+0.25%)
Jan 08, 2018 8.164 8.198 8.151 8.177 155,685 -0.01(-0.07%)
Jan 05, 2018 8.164 8.191 8.157 8.183 141,248 +0.02(+0.24%)
Jan 04, 2018 8.164 8.188 8.157 8.164 108,619 -0.01(-0.16%)
Jan 03, 2018 8.171 8.181 8.144 8.177 227,991 +0.02(+0.25%)
Jan 02, 2018 8.144 8.181 8.137 8.157 239,441 +0.01(+0.16%)
Dec 29, 2017 8.144 8.144 8.144 0 +0.00(+0.00%)
Dec 28, 2017 8.171 8.184 8.144 8.144 221,675 -0.01(-0.14%)
Dec 27, 2017 8.142 8.162 8.128 8.155 189,550 +0.02(+0.29%)
Dec 26, 2017 8.128 8.155 8.128 8.132 167,624 +0.00(+0.04%)
Dec 22, 2017 8.128 8.146 8.128 8.128 141,585 -0.01(-0.15%)
Dec 21, 2017 8.128 8.155 8.122 8.141 219,195 +0.01(+0.15%)
Dec 20, 2017 8.148 8.161 8.128 8.128 188,243 -0.03(-0.33%)
Dec 19, 2017 8.188 8.188 8.148 8.155 344,113 -0.02(-0.24%)
Dec 18, 2017 8.155 8.182 8.148 8.175 218,630 +0.02(+0.24%)
Dec 15, 2017 8.155 8.188 8.155 8.155 230,556 -0.01(-0.08%)
Dec 14, 2017 8.168 8.182 8.142 8.162 678,918 +0.02(+0.25%)
Dec 13, 2017 8.202 8.295 8.148 8.142 433,405 -0.04(-0.45%)
Dec 12, 2017 8.208 8.208 8.175 8.179 181,556 -0.01(-0.12%)
Dec 11, 2017 8.182 8.208 8.168 8.188 102,372 +0.01(+0.16%)
Dec 08, 2017 8.182 8.202 8.155 8.175 178,005 +0.00(+0.00%)
Dec 07, 2017 8.168 8.182 8.141 8.175 477,173 +0.02(+0.24%)
Dec 06, 2017 8.168 8.182 8.135 8.155 239,596 -0.01(-0.16%)
Dec 05, 2017 8.188 8.199 8.148 8.168 345,432 -0.04(-0.49%)
Dec 04, 2017 8.168 8.208 8.168 8.208 96,762 +0.04(+0.49%)
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.