Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Highland Opportunities and Income Fund
(NY:
HFRO
)
6.340
+0.030 (+0.48%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
8.918
8.918
8.806
8.838
430,998
-0.05(-0.54%)
Dec 30, 2021
8.806
8.926
8.806
8.886
421,347
+0.05(+0.55%)
Dec 29, 2021
8.846
8.902
8.765
8.838
344,165
+0.02(+0.18%)
Dec 28, 2021
8.830
8.894
8.765
8.822
338,589
-0.03(-0.36%)
Dec 27, 2021
8.950
8.991
8.806
8.854
306,791
-0.11(-1.26%)
Dec 23, 2021
9.015
9.038
8.910
8.967
199,434
-0.04(-0.45%)
Dec 22, 2021
8.967
9.063
8.942
9.007
198,689
+0.08(+0.87%)
Dec 21, 2021
8.905
9.001
8.881
8.929
602,750
+0.01(+0.09%)
Dec 20, 2021
8.953
8.985
8.857
8.921
355,770
-0.06(-0.62%)
Dec 17, 2021
8.873
9.014
8.825
8.977
413,550
+0.06(+0.72%)
Dec 16, 2021
8.905
8.936
8.841
8.913
584,707
+0.07(+0.81%)
Dec 15, 2021
8.865
8.877
8.809
8.841
329,359
+0.00(+0.00%)
Dec 14, 2021
8.833
8.913
8.793
8.841
297,442
+0.06(+0.64%)
Dec 13, 2021
8.785
8.849
8.761
8.785
620,050
+0.00(+0.00%)
Dec 10, 2021
8.785
8.841
8.761
8.785
422,981
+0.00(+0.00%)
Dec 09, 2021
8.745
8.881
8.745
8.785
334,166
+0.00(+0.00%)
Dec 08, 2021
8.713
8.895
8.706
8.785
197,628
+0.05(+0.55%)
Dec 07, 2021
8.857
8.905
8.665
8.737
455,602
-0.12(-1.35%)
Dec 06, 2021
8.865
8.937
8.857
8.857
531,332
+0.02(+0.18%)
Dec 03, 2021
8.889
8.969
8.841
8.841
535,531
-0.04(-0.45%)
Dec 02, 2021
8.913
9.001
8.881
8.881
300,903
-0.03(-0.36%)
Dec 01, 2021
8.945
9.009
8.905
8.913
417,452
-0.05(-0.53%)
Nov 30, 2021
9.025
9.032
8.961
8.961
546,253
-0.03(-0.36%)
Nov 29, 2021
8.905
9.013
8.857
8.993
394,492
+0.10(+1.17%)
Nov 26, 2021
8.961
8.961
8.865
8.889
202,944
-0.10(-1.07%)
Nov 24, 2021
8.865
9.009
8.857
8.985
207,033
+0.06(+0.72%)
Nov 23, 2021
8.945
9.009
8.921
8.921
155,370
-0.04(-0.45%)
Nov 22, 2021
8.953
9.009
8.937
8.961
227,422
-0.00(-0.03%)
Nov 19, 2021
8.963
8.995
8.931
8.963
155,308
+0.00(+0.00%)
Nov 18, 2021
8.979
9.011
8.963
8.963
218,402
-0.02(-0.18%)
Nov 17, 2021
9.003
9.050
8.979
8.979
838,644
-0.08(-0.88%)
Nov 16, 2021
8.939
9.074
8.912
9.058
224,648
+0.13(+1.42%)
Nov 15, 2021
8.923
8.947
8.915
8.931
182,990
+0.01(+0.09%)
Nov 12, 2021
8.900
8.939
8.900
8.923
173,912
+0.00(+0.00%)
Nov 11, 2021
8.908
8.947
8.908
8.923
128,473
+0.05(+0.54%)
Nov 10, 2021
8.892
8.868
8.876
322,377
-0.06(-0.62%)
Nov 09, 2021
8.947
8.987
8.868
8.931
134,443
-0.06(-0.62%)
Nov 08, 2021
8.955
9.027
8.926
8.987
212,089
+0.02(+0.18%)
Nov 05, 2021
8.955
8.987
8.860
8.971
413,363
+0.09(+0.98%)
Nov 04, 2021
9.003
9.034
8.844
8.884
352,472
-0.13(-1.50%)
Nov 03, 2021
8.995
9.034
8.991
9.019
710,897
+0.00(+0.00%)
Nov 02, 2021
8.987
9.034
8.979
9.019
127,599
+0.03(+0.35%)
Nov 01, 2021
9.034
9.034
8.975
8.987
1,133,027
-0.05(-0.53%)
Oct 29, 2021
9.042
9.114
8.963
9.034
352,219
-0.04(-0.44%)
Oct 28, 2021
8.979
9.090
8.932
9.074
185,613
+0.13(+1.42%)
Oct 27, 2021
8.868
8.979
8.884
8.947
319,477
+0.06(+0.71%)
Oct 26, 2021
9.011
8.884
345,552
-0.10(-1.06%)
Oct 25, 2021
8.923
9.011
8.889
8.979
223,513
+0.05(+0.53%)
Oct 22, 2021
8.923
8.971
8.836
8.931
232,896
+0.04(+0.45%)
Oct 21, 2021
8.923
8.987
8.844
8.892
449,253
-0.03(-0.29%)
Oct 20, 2021
8.989
9.052
8.894
8.918
412,352
-0.05(-0.53%)
Oct 19, 2021
8.910
8.981
8.886
8.965
994,130
+0.06(+0.62%)
Oct 18, 2021
8.831
8.973
8.826
8.910
624,242
+0.11(+1.25%)
Oct 15, 2021
8.784
8.815
8.760
8.800
423,201
+0.03(+0.36%)
Oct 14, 2021
8.784
8.934
8.721
8.768
1,450,199
+0.26(+3.06%)
Oct 13, 2021
8.492
8.563
8.492
8.508
235,235
+0.00(+0.00%)
Oct 12, 2021
8.492
8.532
8.477
8.508
175,253
+0.03(+0.37%)
Oct 11, 2021
8.453
8.508
8.453
8.477
249,034
+0.02(+0.28%)
Oct 08, 2021
8.469
8.469
8.414
8.453
102,129
-0.02(-0.19%)
Oct 07, 2021
8.477
8.503
8.461
8.469
93,636
-0.02(-0.28%)
Oct 06, 2021
8.508
8.540
8.457
8.492
177,112
+0.00(+0.00%)
Oct 05, 2021
8.469
8.500
8.454
8.492
164,053
+0.02(+0.28%)
Oct 04, 2021
8.422
8.500
8.414
8.469
143,946
+0.00(+0.00%)
Oct 01, 2021
8.485
8.516
8.453
8.469
152,796
-0.02(-0.19%)
Sep 30, 2021
8.469
8.508
8.437
8.485
264,069
+0.02(+0.28%)
Sep 29, 2021
8.461
8.476
8.394
8.461
188,670
+0.06(+0.66%)
Sep 28, 2021
8.422
8.485
8.390
8.406
359,999
-0.01(-0.09%)
Sep 27, 2021
8.422
8.497
8.398
8.414
190,715
-0.05(-0.56%)
Sep 24, 2021
8.445
8.508
8.445
8.461
135,807
-0.02(-0.28%)
Sep 23, 2021
8.477
8.516
8.469
8.485
187,808
-0.05(-0.55%)
Sep 22, 2021
8.406
8.540
8.406
8.532
456,287
+0.09(+1.09%)
Sep 21, 2021
8.385
8.471
8.361
8.440
242,505
+0.05(+0.65%)
Sep 20, 2021
8.385
8.428
8.291
8.385
261,776
-0.04(-0.46%)
Sep 17, 2021
8.416
8.604
8.408
8.424
443,796
-0.02(-0.19%)
Sep 16, 2021
8.401
8.487
8.394
8.440
124,685
+0.02(+0.28%)
Sep 15, 2021
8.424
8.479
8.416
8.416
300,056
-0.05(-0.55%)
Sep 14, 2021
8.549
8.588
8.385
8.463
370,210
-0.09(-1.01%)
Sep 13, 2021
8.549
8.604
8.510
8.549
132,979
+0.02(+0.28%)
Sep 10, 2021
8.588
8.651
8.494
8.526
171,163
-0.13(-1.45%)
Sep 09, 2021
8.455
8.792
8.377
8.651
1,288,406
+0.19(+2.22%)
Sep 08, 2021
8.408
8.518
8.369
8.463
149,777
+0.05(+0.65%)
Sep 07, 2021
8.440
8.487
8.372
8.408
383,510
-0.09(-1.10%)
Sep 03, 2021
8.620
8.643
8.494
8.502
352,681
-0.16(-1.81%)
Sep 02, 2021
8.588
8.659
8.549
8.659
297,597
+0.08(+0.91%)
Sep 01, 2021
8.588
8.600
8.534
8.580
187,260
-0.01(-0.09%)
Aug 31, 2021
8.604
8.604
8.496
8.588
328,608
+0.02(+0.27%)
Aug 30, 2021
8.557
8.604
8.494
8.565
290,299
+0.02(+0.18%)
Aug 27, 2021
8.541
8.596
8.447
8.549
201,101
+0.04(+0.46%)
Aug 26, 2021
8.557
8.596
8.330
8.510
465,162
-0.01(-0.09%)
Aug 25, 2021
8.455
8.573
8.432
8.518
226,703
+0.03(+0.37%)
Aug 24, 2021
8.440
8.526
8.432
8.487
425,165
+0.05(+0.56%)
Aug 23, 2021
8.424
8.526
8.393
8.440
348,192
-0.04(-0.49%)
Aug 20, 2021
8.450
8.564
8.427
8.481
544,201
+0.09(+1.11%)
Aug 19, 2021
8.380
8.396
8.287
8.388
266,297
+0.01(+0.09%)
Aug 18, 2021
8.403
8.442
8.341
8.380
1,072,406
-0.05(-0.64%)
Aug 17, 2021
8.380
8.481
8.349
8.435
370,452
+0.04(+0.46%)
Aug 16, 2021
8.334
8.466
8.303
8.396
528,458
+0.09(+1.12%)
Aug 13, 2021
8.295
8.326
8.279
8.303
286,298
+0.02(+0.19%)
Aug 12, 2021
8.264
8.341
8.209
8.287
430,360
-0.02(-0.19%)
Aug 11, 2021
8.271
8.341
8.218
8.303
1,063,692
+0.04(+0.47%)
Aug 10, 2021
8.225
8.279
8.202
8.264
403,145
+0.04(+0.47%)
Aug 09, 2021
8.132
8.256
8.132
8.225
526,647
+0.12(+1.53%)
Aug 06, 2021
8.116
8.155
8.093
8.101
199,368
-0.03(-0.38%)
Aug 05, 2021
8.101
8.155
8.062
8.132
351,676
+0.04(+0.48%)
Aug 04, 2021
7.899
8.116
7.899
8.093
525,770
+0.15(+1.86%)
Aug 03, 2021
7.922
8.015
7.922
7.945
344,123
+0.02(+0.29%)
Aug 02, 2021
7.922
7.992
7.891
7.922
271,373
-0.01(-0.10%)
Jul 30, 2021
8.038
8.062
7.883
7.930
524,212
-0.10(-1.26%)
Jul 29, 2021
8.007
8.062
7.992
8.031
271,522
+0.01(+0.10%)
Jul 28, 2021
7.976
8.069
7.976
8.023
248,292
+0.02(+0.29%)
Jul 27, 2021
8.015
8.085
7.976
8.000
198,720
-0.05(-0.68%)
Jul 26, 2021
8.054
8.113
7.984
8.054
296,950
-0.02(-0.19%)
Jul 23, 2021
8.178
8.178
8.038
8.069
246,665
-0.05(-0.57%)
Jul 22, 2021
8.093
8.209
8.038
8.116
278,443
+0.01(+0.07%)
Jul 21, 2021
8.126
8.172
8.064
8.111
382,127
-0.04(-0.47%)
Jul 20, 2021
8.172
8.211
8.049
8.149
334,888
+0.05(+0.57%)
Jul 19, 2021
8.057
8.257
8.018
8.103
343,655
-0.10(-1.22%)
Jul 16, 2021
8.234
8.381
7.956
8.203
2,431,240
+0.02(+0.19%)
Jul 15, 2021
8.388
8.388
8.103
8.188
427,598
-0.15(-1.85%)
Jul 14, 2021
8.265
8.411
8.211
8.342
405,273
+0.09(+1.12%)
Jul 13, 2021
8.211
8.288
8.064
8.249
488,945
-0.04(-0.47%)
Jul 12, 2021
8.288
8.327
7.950
8.288
863,453
-0.06(-0.74%)
Jul 09, 2021
8.334
8.373
8.273
8.350
354,651
-0.02(-0.28%)
Jul 08, 2021
8.265
8.396
8.188
8.373
260,511
+0.02(+0.28%)
Jul 07, 2021
8.311
8.365
8.242
8.350
289,641
+0.02(+0.28%)
Jul 06, 2021
8.434
8.488
8.142
8.327
646,202
-0.11(-1.28%)
Jul 02, 2021
8.381
8.596
8.234
8.434
577,273
+0.06(+0.74%)
Jul 01, 2021
8.419
8.458
8.265
8.373
401,856
-0.04(-0.46%)
Jun 30, 2021
8.134
8.419
8.057
8.411
819,178
+0.33(+4.10%)
Jun 29, 2021
7.679
8.088
7.679
8.080
1,168,341
+0.42(+5.43%)
Jun 28, 2021
7.687
7.748
7.478
7.663
1,011,744
+0.02(+0.20%)
Jun 25, 2021
7.825
7.910
7.448
7.648
1,311,804
-0.19(-2.46%)
Jun 24, 2021
7.640
7.887
7.594
7.841
947,627
+0.17(+2.21%)
Jun 23, 2021
7.910
7.980
7.633
7.671
1,898,106
-0.31(-3.86%)
Jun 22, 2021
8.342
8.365
7.918
7.980
1,772,489
-0.32(-3.84%)
Jun 21, 2021
8.244
8.367
8.229
8.298
525,690
+0.07(+0.84%)
Jun 18, 2021
8.038
8.283
7.961
8.229
676,638
+0.16(+1.99%)
Jun 17, 2021
8.306
8.336
7.862
8.068
1,712,943
-0.31(-3.66%)
Jun 16, 2021
8.390
8.482
8.191
8.375
1,066,874
-0.03(-0.36%)
Jun 15, 2021
9.071
9.071
8.290
8.405
2,880,924
-0.70(-7.65%)
Jun 14, 2021
8.995
9.142
8.995
9.102
299,987
+0.11(+1.28%)
Jun 11, 2021
9.178
9.178
8.949
8.987
375,667
-0.18(-2.00%)
Jun 10, 2021
9.263
9.301
9.125
9.171
338,094
-0.05(-0.50%)
Jun 09, 2021
9.201
9.293
9.173
9.217
373,689
+0.02(+0.25%)
Jun 08, 2021
9.201
9.263
9.175
9.194
261,310
-0.03(-0.33%)
Jun 07, 2021
9.186
9.263
9.132
9.224
316,359
+0.07(+0.75%)
Jun 04, 2021
9.117
9.178
9.094
9.155
145,218
+0.04(+0.42%)
Jun 03, 2021
9.056
9.148
9.010
9.117
267,175
+0.08(+0.85%)
Jun 02, 2021
9.033
9.109
8.957
9.041
557,970
+0.04(+0.43%)
Jun 01, 2021
9.171
9.171
9.002
9.002
376,492
-0.11(-1.26%)
May 28, 2021
9.071
9.163
9.041
9.117
353,202
+0.10(+1.10%)
May 27, 2021
8.796
9.048
8.780
9.018
1,627,039
+0.21(+2.43%)
May 26, 2021
8.803
8.834
8.796
8.803
328,081
+0.01(+0.09%)
May 25, 2021
8.765
8.849
8.734
8.796
478,294
+0.02(+0.17%)
May 24, 2021
8.803
8.826
8.773
8.780
372,861
-0.01(-0.09%)
May 21, 2021
8.727
8.811
8.727
8.788
168,074
+0.02(+0.26%)
May 20, 2021
8.734
8.826
8.711
8.765
380,358
+0.04(+0.41%)
May 19, 2021
8.744
8.775
8.706
8.729
264,783
-0.02(-0.17%)
May 18, 2021
8.744
8.782
8.668
8.744
471,168
+0.02(+0.17%)
May 17, 2021
8.729
8.752
8.676
8.729
260,651
+0.00(+0.00%)
May 14, 2021
8.744
8.797
8.600
8.729
556,276
-0.01(-0.09%)
May 13, 2021
8.554
8.744
8.554
8.737
269,489
+0.21(+2.41%)
May 12, 2021
8.600
8.661
8.493
8.531
196,355
-0.09(-1.06%)
May 11, 2021
8.615
8.645
8.486
8.623
361,533
-0.02(-0.18%)
May 10, 2021
8.729
8.744
8.600
8.638
322,756
-0.05(-0.61%)
May 07, 2021
8.683
8.759
8.653
8.691
308,574
+0.03(+0.35%)
May 06, 2021
8.645
8.661
8.562
8.661
261,102
+0.06(+0.71%)
May 05, 2021
8.630
8.668
8.562
8.600
227,770
-0.01(-0.09%)
May 04, 2021
8.691
8.718
8.546
8.607
310,381
-0.07(-0.79%)
May 03, 2021
8.752
8.759
8.569
8.676
531,706
-0.07(-0.78%)
Apr 30, 2021
8.737
8.775
8.706
8.744
309,325
+0.01(+0.09%)
Apr 29, 2021
8.744
8.782
8.714
8.737
247,040
+0.00(+0.00%)
Apr 28, 2021
8.782
8.782
8.691
8.737
440,937
+0.00(+0.00%)
Apr 27, 2021
8.737
8.744
8.691
8.737
373,256
+0.03(+0.35%)
Apr 26, 2021
8.744
8.759
8.706
8.706
335,570
-0.04(-0.43%)
Apr 23, 2021
8.737
8.780
8.714
8.744
337,338
+0.01(+0.09%)
Apr 22, 2021
8.767
8.767
8.699
8.737
237,537
+0.03(+0.32%)
Apr 21, 2021
8.686
8.716
8.610
8.708
605,753
+0.02(+0.26%)
Apr 20, 2021
8.663
8.693
8.625
8.686
347,462
+0.04(+0.44%)
Apr 19, 2021
8.640
8.678
8.573
8.648
361,596
+0.08(+0.88%)
Apr 16, 2021
8.542
8.640
8.542
8.573
242,954
-0.02(-0.18%)
Apr 15, 2021
8.588
8.739
8.535
8.588
679,880
+0.09(+1.07%)
Apr 14, 2021
8.497
8.535
8.467
8.497
352,771
+0.00(+0.00%)
Apr 13, 2021
8.467
8.583
8.467
8.497
201,884
+0.00(+0.00%)
Apr 12, 2021
8.421
8.625
8.414
8.497
447,962
+0.11(+1.35%)
Apr 09, 2021
8.482
8.648
8.308
8.384
386,475
-0.10(-1.16%)
Apr 08, 2021
8.346
8.610
8.323
8.482
427,535
+0.14(+1.63%)
Apr 07, 2021
8.308
8.399
8.278
8.346
447,117
+0.02(+0.18%)
Apr 06, 2021
8.338
8.368
8.301
8.331
264,664
-0.02(-0.18%)
Apr 05, 2021
8.452
8.452
8.165
8.346
624,843
-0.08(-0.90%)
Apr 01, 2021
8.421
8.421
8.346
8.421
276,980
+0.05(+0.54%)
Mar 31, 2021
8.406
8.429
8.338
8.376
276,316
+0.04(+0.45%)
Mar 30, 2021
8.308
8.421
8.293
8.338
288,579
-0.02(-0.18%)
Mar 29, 2021
8.376
8.406
8.248
8.353
472,139
-0.05(-0.63%)
Mar 26, 2021
8.301
8.436
8.263
8.406
321,334
+0.10(+1.18%)
Mar 25, 2021
8.278
8.361
8.225
8.308
533,703
+0.07(+0.82%)
Mar 24, 2021
8.210
8.346
8.172
8.240
455,601
+0.07(+0.83%)
Mar 23, 2021
8.157
8.240
8.157
8.172
197,185
-0.02(-0.21%)
Mar 22, 2021
8.055
8.205
8.040
8.190
335,750
+0.10(+1.20%)
Mar 19, 2021
7.980
8.107
7.867
8.092
501,892
+0.12(+1.51%)
Mar 18, 2021
7.950
8.040
7.890
7.972
460,425
+0.04(+0.47%)
Mar 17, 2021
7.995
8.047
7.867
7.935
325,742
-0.06(-0.75%)
Mar 16, 2021
7.987
8.061
7.950
7.995
316,419
+0.05(+0.66%)
Mar 15, 2021
8.040
8.111
7.882
7.942
345,533
-0.05(-0.66%)
Mar 12, 2021
8.062
8.092
7.987
7.995
231,478
-0.07(-0.84%)
Mar 11, 2021
8.025
8.137
7.935
8.062
1,013,646
+0.15(+1.90%)
Mar 10, 2021
8.017
8.025
7.867
7.912
279,538
-0.04(-0.47%)
Mar 09, 2021
8.055
8.062
7.935
7.950
286,182
-0.01(-0.09%)
Mar 08, 2021
8.025
8.092
7.950
7.957
369,803
-0.07(-0.84%)
Mar 05, 2021
8.017
8.040
7.935
8.025
356,418
+0.04(+0.56%)
Mar 04, 2021
8.040
8.062
7.875
7.980
700,758
-0.03(-0.37%)
Mar 03, 2021
8.025
8.025
7.950
8.010
180,633
+0.03(+0.38%)
Mar 02, 2021
8.025
8.025
7.957
7.980
171,584
+0.02(+0.28%)
Mar 01, 2021
7.875
8.017
7.875
7.957
278,210
+0.17(+2.22%)
Feb 26, 2021
7.770
7.987
7.672
7.785
482,424
+0.13(+1.76%)
Feb 25, 2021
7.882
8.002
7.627
7.650
501,537
-0.27(-3.41%)
Feb 24, 2021
7.875
7.987
7.852
7.920
290,053
+0.09(+1.15%)
Feb 23, 2021
7.965
7.975
7.777
7.830
389,281
-0.16(-1.97%)
Feb 22, 2021
7.987
8.040
7.965
7.987
208,494
+0.00(+0.00%)
Feb 19, 2021
8.025
8.092
7.965
7.987
188,943
-0.04(-0.47%)
Feb 18, 2021
8.047
8.091
8.010
8.025
156,844
-0.03(-0.40%)
Feb 17, 2021
8.079
8.116
8.034
8.057
298,749
-0.01(-0.18%)
Feb 16, 2021
8.109
8.139
8.027
8.072
395,732
+0.05(+0.65%)
Feb 12, 2021
8.034
8.072
7.930
8.020
373,208
+0.07(+0.84%)
Feb 11, 2021
7.938
7.997
7.923
7.953
336,455
+0.05(+0.66%)
Feb 10, 2021
7.878
7.945
7.819
7.900
210,148
+0.06(+0.76%)
Feb 09, 2021
7.796
7.908
7.759
7.841
375,972
+0.04(+0.57%)
Feb 08, 2021
7.766
7.804
7.740
7.796
276,428
+0.08(+1.06%)
Feb 05, 2021
7.640
7.744
7.632
7.714
374,014
+0.07(+0.97%)
Feb 04, 2021
7.618
7.677
7.565
7.640
382,317
-0.01(-0.10%)
Feb 03, 2021
7.595
7.704
7.595
7.647
166,321
+0.04(+0.59%)
Feb 02, 2021
7.618
7.707
7.565
7.603
275,732
-0.03(-0.39%)
Feb 01, 2021
7.640
7.670
7.595
7.632
368,906
-0.01(-0.10%)
Jan 29, 2021
7.595
7.640
7.565
7.640
273,963
+0.11(+1.48%)
Jan 28, 2021
7.577
7.620
7.446
7.528
308,539
-0.01(-0.10%)
Jan 27, 2021
7.640
7.640
7.536
7.536
352,589
-0.07(-0.88%)
Jan 26, 2021
7.647
7.670
7.603
7.603
135,050
-0.01(-0.20%)
Jan 25, 2021
7.677
7.677
7.558
7.618
272,701
-0.01(-0.20%)
Jan 22, 2021
7.580
7.632
7.521
7.632
270,606
+0.04(+0.49%)
Jan 21, 2021
7.595
7.606
7.565
7.595
228,935
+0.01(+0.17%)
Jan 20, 2021
7.583
7.642
7.583
7.583
399,655
+0.00(+0.00%)
Jan 19, 2021
7.575
7.634
7.567
7.583
311,873
+0.04(+0.49%)
Jan 15, 2021
7.546
7.627
7.538
7.546
335,842
-0.01(-0.20%)
Jan 14, 2021
7.634
7.782
7.523
7.560
459,278
-0.04(-0.49%)
Jan 13, 2021
7.575
7.605
7.523
7.597
264,847
+0.03(+0.39%)
Jan 12, 2021
7.538
7.583
7.527
7.568
182,006
+0.01(+0.10%)
Jan 11, 2021
7.575
7.583
7.449
7.560
353,723
-0.01(-0.20%)
Jan 08, 2021
7.612
7.649
7.538
7.575
341,390
+0.00(+0.00%)
Jan 07, 2021
7.516
7.634
7.479
7.575
312,922
+0.06(+0.79%)
Jan 06, 2021
7.523
7.561
7.376
7.516
1,226,292
-0.04(-0.59%)
Jan 05, 2021
7.664
7.797
7.538
7.560
937,195
-0.13(-1.73%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.