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 (%)
Mar 31, 2009 2.746 2.828 2.733 2.799 999,651 +0.08(+2.93%)
Mar 30, 2009 2.802 2.802 2.685 2.720 826,413 -0.16(-5.62%)
Mar 26, 2009 2.871 2.893 2.820 2.882 819,112 +0.08(+2.94%)
Mar 25, 2009 2.752 2.847 2.737 2.799 524,072 +0.06(+2.13%)
Mar 24, 2009 2.778 2.820 2.741 2.741 767,886 -0.07(-2.55%)
Mar 23, 2009 2.759 2.813 2.752 2.813 694,624 +0.17(+6.43%)
Mar 20, 2009 2.791 2.791 2.643 2.643 901,548 -0.21(-7.52%)
Mar 19, 2009 2.943 2.945 2.842 2.858 1,055,845 -0.06(-2.18%)
Mar 18, 2009 2.836 2.961 2.835 2.921 867,651 +0.06(+1.94%)
Mar 17, 2009 2.775 2.866 2.720 2.866 820,952 +0.12(+4.35%)
Mar 16, 2009 2.759 2.810 2.736 2.746 727,447 +0.03(+1.07%)
Mar 13, 2009 2.690 2.722 2.659 2.717 0 +0.06(+2.30%)
Mar 12, 2009 2.558 2.672 2.521 2.656 509,321 +0.11(+4.49%)
Mar 11, 2009 2.502 2.566 2.470 2.542 1,040,894 +0.11(+4.36%)
Mar 10, 2009 2.300 2.438 2.300 2.436 1,243,669 +0.15(+6.52%)
Mar 09, 2009 2.367 2.433 2.274 2.287 1,576,631 -0.12(-5.09%)
Mar 06, 2009 2.372 2.425 2.335 2.409 0 +0.02(+0.86%)
Mar 05, 2009 2.462 2.476 2.375 2.389 1,120,028 -0.10(-4.13%)
Mar 04, 2009 2.452 2.537 2.396 2.491 1,290,101 +0.07(+2.74%)
Mar 02, 2009 2.590 2.599 2.404 2.425 1,676,649 -0.22(-8.23%)
Feb 27, 2009 2.598 2.680 2.595 2.643 0 -0.05(-1.78%)
Feb 26, 2009 2.720 2.778 2.684 2.690 1,290,685 +0.02(+0.80%)
Feb 25, 2009 2.661 2.706 2.587 2.669 1,727,272 +0.01(+0.50%)
Feb 24, 2009 2.486 2.656 2.468 2.656 1,225,695 +0.18(+7.17%)
Feb 23, 2009 2.690 2.690 2.470 2.478 1,414,337 -0.19(-7.06%)
Feb 20, 2009 2.659 2.703 2.619 2.667 1,237,842 -0.06(-2.33%)
Feb 19, 2009 2.778 2.778 2.698 2.730 1,244,532 -0.02(-0.68%)
Feb 18, 2009 2.791 2.791 2.706 2.749 1,033,394 +0.01(+0.44%)
Feb 17, 2009 2.834 2.834 2.733 2.737 1,085,860 -0.16(-5.37%)
Feb 13, 2009 2.921 2.945 2.884 2.892 1,042,511 -0.06(-1.98%)
Feb 12, 2009 2.937 2.951 2.866 2.951 809,996 -0.01(-0.36%)
Feb 11, 2009 2.969 3.019 2.916 2.961 899,336 -0.01(-0.45%)
Feb 10, 2009 3.062 3.100 2.969 2.974 1,023,497 -0.11(-3.69%)
Feb 09, 2009 3.030 3.091 2.972 3.088 1,288,940 +0.08(+2.51%)
Feb 06, 2009 2.927 3.017 2.927 3.013 740,234 +0.09(+3.07%)
Feb 05, 2009 2.874 2.923 2.852 2.923 595,138 +0.05(+1.73%)
Feb 04, 2009 2.900 2.935 2.860 2.874 512,762 +0.01(+0.28%)
Feb 03, 2009 2.839 2.868 2.826 2.866 486,429 +0.03(+1.03%)
Feb 02, 2009 2.813 2.866 2.799 2.836 586,296 +0.00(+0.09%)
Jan 30, 2009 2.895 2.909 2.813 2.834 0 -0.02(-0.65%)
Jan 29, 2009 2.905 2.919 2.852 2.852 507,026 -0.06(-2.01%)
Jan 28, 2009 2.935 2.935 2.884 2.911 613,718 +0.06(+2.05%)
Jan 27, 2009 2.897 2.900 2.828 2.852 545,114 +0.00(+0.09%)
Jan 26, 2009 2.892 2.916 2.815 2.850 704,400 -0.00(-0.09%)
Jan 23, 2009 2.794 2.876 2.794 2.852 598,624 -0.02(-0.65%)
Jan 22, 2009 2.924 2.935 2.866 2.871 861,941 -0.02(-0.64%)
Jan 21, 2009 2.852 2.889 2.767 2.889 991,322 +0.10(+3.71%)
Jan 20, 2009 2.974 2.974 2.781 2.786 820,224 -0.19(-6.33%)
Jan 16, 2009 2.855 2.985 2.823 2.974 754,808 +0.12(+4.38%)
Jan 15, 2009 2.759 2.868 2.704 2.850 881,732 +0.09(+3.37%)
Jan 14, 2009 2.842 2.842 2.725 2.757 1,074,598 -0.08(-2.90%)
Jan 13, 2009 2.871 2.876 2.815 2.839 607,718 -0.04(-1.38%)
Jan 12, 2009 2.977 2.977 2.836 2.879 630,557 -0.08(-2.60%)
Jan 09, 2009 3.070 3.073 2.935 2.956 517,952 -0.09(-2.88%)
Jan 08, 2009 2.969 3.049 2.911 3.043 573,222 +0.06(+1.87%)
Jan 07, 2009 2.980 3.038 2.932 2.988 719,935 -0.06(-1.83%)
Jan 06, 2009 2.966 3.058 2.945 3.043 637,164 +0.10(+3.24%)
Jan 05, 2009 2.932 3.001 2.866 2.948 828,727 +0.02(+0.54%)
Jan 02, 2009 2.728 2.932 2.722 2.932 0 +0.23(+8.33%)
Jan 01, 2009 2.730 2.746 2.688 2.706 0 +0.00(+0.00%)
Dec 31, 2008 2.730 2.746 2.688 2.706 1,319,325 +0.03(+0.99%)
Dec 30, 2008 2.587 2.680 2.587 2.680 1,523,814 +0.07(+2.75%)
Dec 29, 2008 2.667 2.677 2.576 2.608 1,052,875 -0.06(-2.09%)
Dec 26, 2008 2.640 2.688 2.632 2.664 643,330 +0.01(+0.40%)
Dec 24, 2008 2.706 2.733 2.643 2.653 359,008 -0.01(-0.50%)
Dec 23, 2008 2.733 2.733 2.651 2.667 961,691 -0.07(-2.43%)
Dec 22, 2008 2.611 2.778 2.606 2.733 1,563,960 -0.08(-2.83%)
Dec 19, 2008 2.815 2.876 2.714 2.813 989,034 +0.08(+3.11%)
Dec 18, 2008 2.773 2.810 2.653 2.728 875,389 -0.02(-0.87%)
Dec 17, 2008 2.882 2.882 2.698 2.752 1,138,171 -0.08(-2.90%)
Dec 16, 2008 2.717 2.852 2.712 2.834 787,676 +0.12(+4.50%)
Dec 15, 2008 2.712 2.720 2.640 2.712 778,865 +0.03(+1.29%)
Dec 12, 2008 2.648 2.720 2.587 2.677 659,882 +0.03(+1.10%)
Dec 11, 2008 2.677 2.720 2.632 2.648 894,026 -0.01(-0.40%)
Dec 10, 2008 2.664 2.693 2.547 2.659 793,597 +0.03(+1.22%)
Dec 09, 2008 2.680 2.712 2.579 2.627 419,396 -0.06(-2.08%)
Dec 08, 2008 2.677 2.720 2.648 2.683 818,686 +0.07(+2.64%)
Dec 05, 2008 2.478 2.640 2.468 2.614 485,788 +0.10(+4.12%)
Dec 04, 2008 2.651 2.680 2.499 2.510 646,895 -0.14(-5.31%)
Dec 03, 2008 2.571 2.651 2.513 2.651 515,189 +0.08(+2.99%)
Dec 02, 2008 2.547 2.584 2.505 2.574 696,316 +0.09(+3.52%)
Dec 01, 2008 2.667 2.667 2.484 2.486 698,193 -0.20(-7.32%)
Nov 28, 2008 2.627 2.704 2.619 2.683 268,258 +0.08(+3.16%)
Nov 26, 2008 2.417 2.600 2.404 2.600 846,282 +0.12(+4.70%)
Nov 25, 2008 2.462 2.499 2.361 2.484 825,470 +0.09(+3.88%)
Nov 24, 2008 2.372 2.468 2.292 2.391 1,149,142 +0.17(+7.65%)
Nov 21, 2008 2.269 2.277 2.056 2.221 1,354,228 +0.01(+0.24%)
Nov 20, 2008 2.388 2.441 2.197 2.216 1,531,303 -0.28(-11.08%)
Nov 19, 2008 2.614 2.614 2.484 2.491 1,385,012 -0.12(-4.48%)
Nov 18, 2008 2.595 2.608 2.529 2.608 772,401 -0.01(-0.30%)
Nov 17, 2008 2.744 2.744 2.587 2.616 517,729 -0.13(-4.73%)
Nov 14, 2008 2.773 2.820 2.629 2.746 734,788 -0.04(-1.43%)
Nov 13, 2008 2.664 2.786 2.553 2.786 1,204,661 +0.08(+2.84%)
Nov 12, 2008 2.807 2.807 2.706 2.709 1,089,440 -0.12(-4.13%)
Nov 11, 2008 2.852 2.876 2.786 2.826 723,813 -0.02(-0.65%)
Nov 10, 2008 3.049 3.049 2.813 2.844 365,664 -0.06(-2.10%)
Nov 07, 2008 2.919 2.977 2.887 2.905 715,194 -0.01(-0.45%)
Nov 06, 2008 3.004 3.004 2.892 2.919 513,218 -0.08(-2.57%)
Nov 05, 2008 3.107 3.107 2.982 2.996 573,018 -0.12(-3.92%)
Nov 04, 2008 3.051 3.168 3.051 3.118 651,678 +0.08(+2.53%)
Nov 03, 2008 3.019 3.041 2.985 3.041 1,084,428 +0.06(+2.14%)
Oct 31, 2008 2.961 3.004 2.839 2.977 594,828 +0.04(+1.36%)
Oct 30, 2008 2.874 2.965 2.855 2.937 696,681 +0.09(+3.07%)
Oct 29, 2008 2.964 2.964 2.820 2.850 791,366 -0.05(-1.74%)
Oct 28, 2008 2.759 2.900 2.680 2.900 978,670 +0.20(+7.47%)
Oct 27, 2008 2.781 2.783 2.698 2.698 498,052 -0.10(-3.60%)
Oct 24, 2008 2.653 2.818 2.632 2.799 762,821 -0.01(-0.28%)
Oct 23, 2008 2.797 2.834 2.667 2.807 635,913 +0.06(+2.12%)
Oct 22, 2008 2.831 2.850 2.685 2.749 576,335 -0.09(-3.09%)
Oct 21, 2008 2.932 2.937 2.823 2.836 666,282 -0.11(-3.87%)
Oct 20, 2008 2.921 2.985 2.791 2.951 883,631 +0.06(+2.02%)
Oct 17, 2008 2.653 2.966 2.648 2.892 1,929,214 +0.21(+7.93%)
Oct 16, 2008 2.876 2.876 2.468 2.680 991,914 +0.11(+4.11%)
Oct 15, 2008 2.606 2.653 2.560 2.574 905,321 -0.18(-6.64%)
Oct 14, 2008 2.783 2.820 2.706 2.757 1,510,145 +0.11(+4.32%)
Oct 13, 2008 2.335 2.653 2.335 2.643 1,718,347 +0.41(+18.43%)
Oct 10, 2008 2.095 2.261 1.828 2.231 3,344,448 -0.10(-4.22%)
Oct 09, 2008 2.499 2.576 2.282 2.330 1,636,495 -0.20(-7.97%)
Oct 08, 2008 2.534 2.583 2.271 2.531 2,548,612 -0.11(-4.02%)
Oct 07, 2008 2.889 2.889 2.574 2.637 1,713,787 -0.28(-9.47%)
Oct 06, 2008 2.977 3.041 2.736 2.913 1,634,242 -0.29(-9.18%)
Oct 03, 2008 3.250 3.317 3.187 3.208 1,014,840 -0.00(-0.08%)
Oct 02, 2008 3.256 3.266 3.189 3.211 834,109 -0.09(-2.65%)
Oct 01, 2008 3.157 3.298 3.096 3.298 607,793 +0.12(+3.84%)
Sep 30, 2008 3.516 3.518 3.096 3.176 1,244,675 +0.08(+2.75%)
Sep 29, 2008 3.269 3.269 3.001 3.091 1,113,979 -0.22(-6.73%)
Sep 26, 2008 3.301 3.314 3.253 3.314 0 -0.05(-1.50%)
Sep 25, 2008 3.317 3.420 3.303 3.364 929,129 +0.01(+0.32%)
Sep 24, 2008 3.349 3.356 3.285 3.354 874,341 +0.01(+0.32%)
Sep 23, 2008 3.359 3.386 3.317 3.343 773,841 -0.05(-1.33%)
Sep 22, 2008 3.526 3.526 3.370 3.388 740,683 -0.16(-4.56%)
Sep 19, 2008 3.524 3.603 3.425 3.550 0 +0.06(+1.71%)
Sep 18, 2008 3.375 3.492 3.224 3.490 1,773,402 +0.10(+3.10%)
Sep 17, 2008 3.606 3.609 3.350 3.386 1,537,970 -0.26(-7.06%)
Sep 16, 2008 3.627 3.643 3.346 3.643 2,099,905 -0.07(-2.00%)
Sep 15, 2008 3.858 3.866 3.715 3.717 956,558 -0.21(-5.47%)
Sep 12, 2008 3.900 3.959 3.900 3.932 409,383 +0.01(+0.20%)
Sep 11, 2008 3.887 3.924 3.882 3.924 422,577 -0.01(-0.20%)
Sep 10, 2008 3.993 3.999 3.914 3.932 432,474 -0.05(-1.13%)
Sep 09, 2008 4.110 4.110 3.969 3.977 671,818 -0.12(-3.04%)
Sep 08, 2008 4.163 4.163 4.054 4.102 562,258 +0.04(+1.05%)
Sep 05, 2008 4.044 4.076 3.988 4.060 0 +0.01(+0.13%)
Sep 04, 2008 4.160 4.160 4.041 4.054 419,720 -0.11(-2.74%)
Sep 03, 2008 4.176 4.206 4.139 4.168 568,367 -0.02(-0.51%)
Sep 02, 2008 4.272 4.276 4.176 4.190 430,462 -0.03(-0.69%)
Aug 29, 2008 4.190 4.219 4.179 4.219 381,584 +0.03(+0.63%)
Aug 28, 2008 4.139 4.192 4.139 4.192 380,566 +0.06(+1.35%)
Aug 27, 2008 4.123 4.150 4.118 4.137 418,009 +0.01(+0.32%)
Aug 26, 2008 4.083 4.131 4.083 4.123 583,367 +0.04(+0.91%)
Aug 25, 2008 4.137 4.139 4.078 4.086 413,472 -0.05(-1.28%)
Aug 22, 2008 4.139 4.160 4.113 4.139 407,487 +0.04(+1.04%)
Aug 21, 2008 4.139 4.144 4.083 4.097 484,013 -0.04(-0.96%)
Aug 20, 2008 4.152 4.160 4.110 4.137 404,298 +0.01(+0.26%)
Aug 19, 2008 4.137 4.142 4.102 4.126 497,999 -0.02(-0.51%)
Aug 18, 2008 4.182 4.184 4.134 4.147 404,106 -0.02(-0.57%)
Aug 15, 2008 4.158 4.180 4.150 4.171 0 +0.00(+0.00%)
Aug 14, 2008 4.150 4.192 4.139 4.171 420,602 +0.01(+0.26%)
Aug 13, 2008 4.150 4.168 4.123 4.160 344,023 +0.01(+0.26%)
Aug 12, 2008 4.174 4.187 4.139 4.150 468,399 -0.03(-0.64%)
Aug 11, 2008 4.158 4.198 4.149 4.176 390,689 +0.01(+0.19%)
Aug 08, 2008 4.099 4.168 3.980 4.168 501,994 +0.06(+1.42%)
Aug 07, 2008 4.152 4.152 4.097 4.110 325,217 -0.06(-1.34%)
Aug 06, 2008 4.150 4.174 4.131 4.166 392,261 +0.01(+0.32%)
Aug 05, 2008 4.121 4.152 4.105 4.152 334,816 +0.06(+1.56%)
Aug 04, 2008 4.123 4.145 4.083 4.089 371,306 -0.03(-0.84%)
Aug 01, 2008 4.150 4.150 4.086 4.123 312,625 +0.00(+0.00%)
Jul 31, 2008 4.118 4.190 4.113 4.123 436,454 -0.02(-0.51%)
Jul 30, 2008 4.118 4.155 4.089 4.145 350,291 +0.06(+1.49%)
Jul 29, 2008 4.083 4.091 4.020 4.083 366,116 +0.06(+1.58%)
Jul 28, 2008 4.105 4.110 4.012 4.020 404,347 -0.06(-1.56%)
Jul 25, 2008 4.081 4.099 4.049 4.083 467,313 +0.02(+0.39%)
Jul 24, 2008 4.131 4.150 4.057 4.068 451,205 -0.06(-1.54%)
Jul 23, 2008 4.102 4.145 4.078 4.131 376,650 +0.06(+1.57%)
Jul 22, 2008 4.020 4.068 4.014 4.068 367,401 +0.02(+0.46%)
Jul 21, 2008 4.033 4.078 4.025 4.049 410,080 +0.02(+0.39%)
Jul 18, 2008 4.030 4.040 3.991 4.033 460,443 +0.01(+0.26%)
Jul 17, 2008 3.993 4.060 3.935 4.022 945,583 +0.05(+1.20%)
Jul 16, 2008 3.845 3.980 3.829 3.975 746,430 +0.12(+3.10%)
Jul 15, 2008 3.906 3.927 3.797 3.855 847,658 -0.11(-2.87%)
Jul 14, 2008 4.078 4.105 3.946 3.969 610,499 -0.09(-2.29%)
Jul 11, 2008 4.134 4.147 4.033 4.062 672,550 -0.09(-2.24%)
Jul 10, 2008 4.187 4.203 4.126 4.155 364,281 -0.03(-0.70%)
Jul 09, 2008 4.184 4.248 4.179 4.184 371,525 +0.01(+0.13%)
Jul 08, 2008 4.091 4.184 4.057 4.179 546,290 +0.06(+1.55%)
Jul 07, 2008 4.259 4.269 4.113 4.115 523,620 -0.13(-3.12%)
Jul 04, 2008 4.359 4.359 4.219 4.248 437,438 +0.00(+0.00%)
Jul 03, 2008 4.359 4.359 4.219 4.248 437,438 -0.10(-2.32%)
Jul 02, 2008 4.444 4.444 4.344 4.349 617,777 -0.07(-1.56%)
Jul 01, 2008 4.314 4.418 4.272 4.418 1,029,026 +0.07(+1.71%)
Jun 30, 2008 4.397 4.407 4.341 4.344 798,926 +0.03(+0.74%)
Jun 27, 2008 4.298 4.312 4.240 4.312 497,038 -0.01(-0.25%)
Jun 26, 2008 4.357 4.365 4.312 4.322 537,139 -0.06(-1.39%)
Jun 25, 2008 4.386 4.434 4.357 4.383 812,996 +0.04(+0.92%)
Jun 24, 2008 4.378 4.378 4.314 4.344 489,802 -0.04(-0.97%)
Jun 23, 2008 4.423 4.431 4.357 4.386 509,807 -0.01(-0.24%)
Jun 20, 2008 4.444 4.450 4.367 4.397 553,872 -0.06(-1.43%)
Jun 19, 2008 4.519 4.529 4.450 4.460 651,493 -0.20(-4.38%)
Jun 18, 2008 4.683 4.688 4.638 4.665 442,669 -0.03(-0.62%)
Jun 17, 2008 4.670 4.710 4.670 4.694 412,416 +0.03(+0.68%)
Jun 16, 2008 4.622 4.665 4.617 4.662 254,592 +0.05(+0.98%)
Jun 13, 2008 4.630 4.643 4.590 4.617 334,552 +0.01(+0.29%)
Jun 12, 2008 4.601 4.627 4.593 4.604 323,773 +0.03(+0.64%)
Jun 11, 2008 4.641 4.643 4.574 4.574 537,923 -0.07(-1.43%)
Jun 10, 2008 4.609 4.643 4.601 4.641 569,871 +0.03(+0.57%)
Jun 09, 2008 4.659 4.675 4.606 4.614 541,616 -0.02(-0.34%)
Jun 06, 2008 4.667 4.675 4.614 4.630 460,597 -0.05(-1.02%)
Jun 05, 2008 4.673 4.707 4.657 4.678 580,733 -0.00(-0.06%)
Jun 04, 2008 4.670 4.707 4.649 4.680 430,401 +0.01(+0.17%)
Jun 03, 2008 4.643 4.686 4.643 4.673 639,384 +0.03(+0.57%)
Jun 02, 2008 4.635 4.654 4.577 4.646 628,262 +0.00(+0.05%)
May 30, 2008 4.604 4.646 4.566 4.644 495,293 +0.07(+1.52%)
May 29, 2008 4.545 4.606 4.545 4.574 400,416 +0.03(+0.64%)
May 28, 2008 4.511 4.548 4.511 4.545 490,277 +0.03(+0.76%)
May 27, 2008 4.458 4.511 4.450 4.511 508,379 +0.06(+1.31%)
May 26, 2008 4.484 4.495 4.434 4.452 0 +0.00(+0.00%)
May 23, 2008 4.484 4.495 4.434 4.452 485,939 -0.05(-1.00%)
May 22, 2008 4.474 4.505 4.460 4.497 435,440 +0.03(+0.71%)
May 21, 2008 4.537 4.543 4.452 4.466 593,856 -0.08(-1.87%)
May 20, 2008 4.550 4.556 4.513 4.550 405,821 -0.02(-0.46%)
May 19, 2008 4.556 4.601 4.545 4.572 429,237 +0.02(+0.41%)
May 16, 2008 4.540 4.569 4.527 4.553 422,227 -0.01(-0.17%)
May 15, 2008 4.521 4.561 4.516 4.561 493,526 +0.02(+0.47%)
May 14, 2008 4.513 4.585 4.513 4.540 470,393 +0.02(+0.53%)
May 13, 2008 4.513 4.529 4.500 4.516 511,835 -0.02(-0.47%)
May 12, 2008 4.500 4.545 4.500 4.537 350,555 +0.04(+0.94%)
May 09, 2008 4.466 4.529 4.450 4.495 369,101 +0.01(+0.24%)
May 08, 2008 4.405 4.489 4.402 4.484 503,619 +0.10(+2.24%)
May 07, 2008 4.452 4.476 4.378 4.386 705,610 -0.06(-1.43%)
May 06, 2008 4.431 4.471 4.428 4.450 342,783 +0.02(+0.36%)
May 05, 2008 4.484 4.489 4.431 4.434 397,322 -0.06(-1.36%)
May 02, 2008 4.508 4.508 4.460 4.495 451,948 +0.01(+0.18%)
May 01, 2008 4.405 4.487 4.397 4.487 408,930 +0.08(+1.93%)
Apr 30, 2008 4.426 4.452 4.399 4.402 501,636 +0.00(+0.00%)
Apr 29, 2008 4.442 4.455 4.383 4.402 394,533 -0.05(-1.19%)
Apr 28, 2008 4.474 4.476 4.444 4.455 334,254 +0.00(+0.00%)
Apr 25, 2008 4.410 4.463 4.383 4.455 423,878 +0.03(+0.78%)
Apr 24, 2008 4.391 4.425 4.322 4.420 949,371 +0.03(+0.73%)
Apr 23, 2008 4.330 4.399 4.330 4.389 419,427 +0.05(+1.10%)
Apr 22, 2008 4.357 4.378 4.328 4.341 328,070 -0.04(-0.85%)
Apr 21, 2008 4.349 4.386 4.325 4.378 577,160 +0.01(+0.25%)
Apr 18, 2008 4.365 4.387 4.356 4.367 502,967 +0.03(+0.73%)
Apr 17, 2008 4.275 4.344 4.269 4.336 400,307 +0.02(+0.37%)
Apr 16, 2008 4.211 4.320 4.211 4.320 420,501 +0.12(+2.97%)
Apr 15, 2008 4.200 4.203 4.166 4.195 291,798 +0.03(+0.83%)
Apr 14, 2008 4.184 4.213 4.160 4.160 380,065 -0.02(-0.51%)
Apr 11, 2008 4.227 4.240 4.182 4.182 396,859 -0.06(-1.38%)
Apr 10, 2008 4.240 4.293 4.221 4.240 352,820 +0.02(+0.44%)
Apr 09, 2008 4.285 4.296 4.216 4.221 316,952 -0.05(-1.24%)
Apr 08, 2008 4.298 4.338 4.272 4.275 387,983 -0.05(-1.09%)
Apr 07, 2008 4.341 4.375 4.309 4.322 547,989 +0.03(+0.61%)
Apr 04, 2008 4.351 4.367 4.288 4.296 458,875 -0.05(-1.04%)
Apr 03, 2008 4.320 4.365 4.285 4.341 473,329 +0.02(+0.37%)
Apr 02, 2008 4.306 4.338 4.288 4.325 425,879 +0.01(+0.12%)
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.