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

Highland Opportunities and Income Fund (NY: HFRO )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 9.816 9.874 9.733 9.857 253,700 +0.12(+1.27%)
Mar 30, 2022 9.808 9.808 9.667 9.733 111,127 -0.07(-0.76%)
Mar 29, 2022 9.692 9.866 9.676 9.808 202,414 +0.13(+1.37%)
Mar 28, 2022 9.560 9.692 9.548 9.676 174,233 +0.11(+1.12%)
Mar 25, 2022 9.733 9.742 9.519 9.568 203,587 -0.16(-1.61%)
Mar 24, 2022 9.618 9.750 9.560 9.725 166,895 +0.15(+1.55%)
Mar 23, 2022 9.486 9.618 9.486 9.577 204,867 +0.06(+0.67%)
Mar 22, 2022 9.513 9.587 9.472 9.513 254,578 +0.04(+0.43%)
Mar 21, 2022 9.644 9.693 9.398 9.472 474,548 -0.16(-1.70%)
Mar 18, 2022 9.620 9.636 9.505 9.636 236,869 +0.10(+1.03%)
Mar 17, 2022 9.546 9.546 9.406 9.538 338,542 +0.05(+0.52%)
Mar 16, 2022 9.415 9.513 9.365 9.488 234,499 +0.09(+0.96%)
Mar 15, 2022 9.382 9.463 9.365 9.398 273,771 -0.01(-0.09%)
Mar 14, 2022 9.538 9.566 9.390 9.406 313,734 -0.12(-1.29%)
Mar 11, 2022 9.579 9.587 9.439 9.529 211,277 -0.06(-0.60%)
Mar 10, 2022 9.636 9.636 9.554 9.587 157,255 +0.00(+0.00%)
Mar 09, 2022 9.636 9.668 9.554 9.587 238,020 -0.01(-0.09%)
Mar 08, 2022 9.554 9.677 9.513 9.595 196,737 +0.09(+0.95%)
Mar 07, 2022 9.710 9.718 9.439 9.505 265,599 -0.17(-1.78%)
Mar 04, 2022 9.611 9.751 9.603 9.677 347,256 +0.01(+0.08%)
Mar 03, 2022 9.759 9.825 9.636 9.669 390,901 -0.06(-0.59%)
Mar 02, 2022 9.644 9.825 9.570 9.726 461,178 +0.06(+0.59%)
Mar 01, 2022 9.529 9.718 9.472 9.669 329,486 +0.16(+1.64%)
Feb 28, 2022 9.472 9.554 9.431 9.513 228,226 +0.04(+0.43%)
Feb 25, 2022 9.456 9.546 9.415 9.472 288,267 +0.04(+0.43%)
Feb 24, 2022 9.226 9.472 9.160 9.431 351,139 +0.01(+0.09%)
Feb 23, 2022 9.439 9.513 9.376 9.423 254,645 -0.01(-0.09%)
Feb 22, 2022 9.505 9.546 9.365 9.431 316,416 -0.11(-1.12%)
Feb 18, 2022 9.538 0 +0.06(+0.61%)
Feb 17, 2022 9.497 9.620 9.456 9.480 284,677 -0.01(-0.11%)
Feb 16, 2022 9.475 9.524 9.426 9.491 193,993 +0.02(+0.17%)
Feb 15, 2022 9.393 9.532 9.393 9.475 267,132 +0.08(+0.87%)
Feb 14, 2022 9.369 9.524 9.369 9.393 273,680 +0.02(+0.26%)
Feb 11, 2022 9.434 9.470 9.306 9.369 375,263 -0.06(-0.61%)
Feb 10, 2022 9.466 9.507 9.418 9.426 141,038 -0.05(-0.52%)
Feb 09, 2022 9.458 9.507 9.426 9.475 143,271 +0.03(+0.35%)
Feb 08, 2022 9.442 9.515 9.410 9.442 195,627 +0.03(+0.35%)
Feb 07, 2022 9.548 9.548 9.279 9.409 265,933 -0.14(-1.45%)
Feb 04, 2022 9.206 9.581 9.206 9.548 514,252 +0.37(+4.09%)
Feb 03, 2022 9.124 9.247 9.173 254,051 +0.00(+0.00%)
Feb 02, 2022 9.247 9.247 9.141 9.173 182,083 -0.02(-0.18%)
Feb 01, 2022 9.165 9.222 9.084 9.190 284,179 +0.05(+0.53%)
Jan 31, 2022 9.067 9.190 9.141 361,743 +0.10(+1.08%)
Jan 28, 2022 8.986 9.043 8.953 9.043 319,948 +0.08(+0.91%)
Jan 27, 2022 8.913 9.018 8.913 8.961 229,173 +0.08(+0.92%)
Jan 26, 2022 8.896 8.953 8.880 8.880 363,351 -0.01(-0.09%)
Jan 25, 2022 8.798 8.986 8.759 8.888 453,927 +0.00(+0.00%)
Jan 24, 2022 8.798 8.929 8.709 8.888 717,181 +0.02(+0.28%)
Jan 21, 2022 8.839 8.945 8.839 8.864 444,225 +0.01(+0.06%)
Jan 20, 2022 8.915 8.971 8.842 8.858 350,966 -0.03(-0.36%)
Jan 19, 2022 8.890 8.987 8.874 8.890 275,313 -0.02(-0.18%)
Jan 18, 2022 8.898 9.004 8.866 8.906 478,141 -0.03(-0.36%)
Jan 14, 2022 8.939 0 +0.01(+0.09%)
Jan 13, 2022 8.947 8.987 8.931 8.931 223,125 -0.02(-0.27%)
Jan 12, 2022 8.915 9.012 8.915 8.955 401,160 +0.03(+0.36%)
Jan 11, 2022 8.955 8.997 8.906 8.923 628,947 -0.02(-0.27%)
Jan 10, 2022 8.915 9.028 8.906 8.947 289,827 +0.02(+0.27%)
Jan 07, 2022 8.931 8.979 8.898 8.923 256,496 -0.03(-0.36%)
Jan 06, 2022 8.955 8.971 8.931 8.955 188,000 +0.00(+0.00%)
Jan 05, 2022 8.915 8.987 8.890 8.955 249,885 +0.01(+0.09%)
Jan 04, 2022 8.939 8.995 8.906 8.947 370,416 -0.02(-0.27%)
Jan 03, 2022 8.890 8.995 8.882 8.971 537,815 +0.08(+0.91%)
Dec 31, 2021 8.971 8.971 8.858 8.890 428,457 -0.05(-0.54%)
Dec 30, 2021 8.858 8.979 8.858 8.939 418,863 +0.05(+0.55%)
Dec 29, 2021 8.898 8.955 8.817 8.890 342,136 +0.02(+0.18%)
Dec 28, 2021 8.882 8.947 8.817 8.874 336,593 -0.03(-0.36%)
Dec 27, 2021 9.004 9.044 8.858 8.906 304,983 -0.11(-1.26%)
Dec 23, 2021 9.068 9.092 8.963 9.020 198,258 -0.04(-0.45%)
Dec 22, 2021 9.020 9.117 8.995 9.060 197,518 +0.08(+0.87%)
Dec 21, 2021 8.958 9.054 8.933 8.982 599,197 +0.01(+0.09%)
Dec 20, 2021 9.006 9.038 8.909 8.974 353,673 -0.06(-0.62%)
Dec 17, 2021 8.925 9.067 8.877 9.030 411,112 +0.06(+0.72%)
Dec 16, 2021 8.958 8.989 8.893 8.966 581,260 +0.07(+0.81%)
Dec 15, 2021 8.917 8.929 8.861 8.893 327,417 +0.00(+0.00%)
Dec 14, 2021 8.885 8.966 8.845 8.893 295,688 +0.06(+0.64%)
Dec 13, 2021 8.837 8.901 8.813 8.837 616,394 +0.00(+0.00%)
Dec 10, 2021 8.837 8.893 8.813 8.837 420,487 +0.00(+0.00%)
Dec 09, 2021 8.797 8.933 8.797 8.837 332,196 +0.00(+0.00%)
Dec 08, 2021 8.765 8.947 8.757 8.837 196,463 +0.05(+0.55%)
Dec 07, 2021 8.909 8.958 8.717 8.789 452,916 -0.12(-1.35%)
Dec 06, 2021 8.917 8.990 8.909 8.909 528,200 +0.02(+0.18%)
Dec 03, 2021 8.942 9.022 8.893 8.893 532,373 -0.04(-0.45%)
Dec 02, 2021 8.966 9.054 8.933 8.933 299,129 -0.03(-0.36%)
Dec 01, 2021 8.998 9.062 8.958 8.966 414,990 -0.05(-0.53%)
Nov 30, 2021 9.078 9.086 9.014 9.014 543,032 -0.03(-0.36%)
Nov 29, 2021 8.958 9.066 8.909 9.046 392,167 +0.10(+1.17%)
Nov 26, 2021 9.014 9.014 8.917 8.942 201,748 -0.10(-1.07%)
Nov 24, 2021 8.917 9.062 8.909 9.038 205,812 +0.06(+0.72%)
Nov 23, 2021 8.998 9.062 8.974 8.974 154,454 -0.04(-0.45%)
Nov 22, 2021 9.006 9.062 8.990 9.014 226,082 -0.00(-0.03%)
Nov 19, 2021 9.016 9.048 8.984 9.016 154,393 +0.00(+0.00%)
Nov 18, 2021 9.032 9.064 9.016 9.016 217,114 -0.02(-0.18%)
Nov 17, 2021 9.056 9.104 9.032 9.032 833,699 -0.08(-0.88%)
Nov 16, 2021 8.992 9.128 8.964 9.112 223,324 +0.13(+1.42%)
Nov 15, 2021 8.976 9.000 8.968 8.984 181,911 +0.01(+0.09%)
Nov 12, 2021 8.952 8.992 8.952 8.976 172,886 +0.00(+0.00%)
Nov 11, 2021 8.960 9.000 8.960 8.976 127,715 +0.05(+0.54%)
Nov 10, 2021 8.944 8.920 8.928 320,477 -0.06(-0.62%)
Nov 09, 2021 9.000 9.040 8.920 8.984 133,651 -0.06(-0.62%)
Nov 08, 2021 9.008 9.080 8.979 9.040 210,839 +0.02(+0.18%)
Nov 05, 2021 9.008 9.040 8.913 9.024 410,926 +0.09(+0.98%)
Nov 04, 2021 9.056 9.088 8.897 8.936 350,394 -0.14(-1.50%)
Nov 03, 2021 9.048 9.088 9.044 9.072 706,706 +0.00(+0.00%)
Nov 02, 2021 9.040 9.088 9.032 9.072 126,847 +0.03(+0.35%)
Nov 01, 2021 9.088 9.088 9.028 9.040 1,126,347 -0.05(-0.53%)
Oct 29, 2021 9.096 9.168 9.016 9.088 350,142 -0.04(-0.44%)
Oct 28, 2021 9.032 9.144 8.985 9.128 184,518 +0.13(+1.42%)
Oct 27, 2021 8.920 9.032 8.936 9.000 317,593 +0.06(+0.71%)
Oct 26, 2021 9.064 8.936 343,515 -0.10(-1.06%)
Oct 25, 2021 8.976 9.064 8.941 9.032 222,195 +0.05(+0.53%)
Oct 22, 2021 8.976 9.024 8.889 8.984 231,523 +0.04(+0.45%)
Oct 21, 2021 8.976 9.040 8.897 8.944 446,605 -0.03(-0.29%)
Oct 20, 2021 9.042 9.105 8.947 8.971 409,920 -0.05(-0.53%)
Oct 19, 2021 8.963 9.034 8.939 9.018 988,269 +0.06(+0.62%)
Oct 18, 2021 8.884 9.026 8.879 8.963 620,562 +0.11(+1.25%)
Oct 15, 2021 8.836 8.868 8.812 8.852 420,706 +0.03(+0.36%)
Oct 14, 2021 8.836 8.987 8.773 8.820 1,441,649 +0.26(+3.06%)
Oct 13, 2021 8.543 8.614 8.543 8.559 233,848 +0.00(+0.00%)
Oct 12, 2021 8.543 8.582 8.527 8.559 174,219 +0.03(+0.37%)
Oct 11, 2021 8.503 8.559 8.503 8.527 247,566 +0.02(+0.28%)
Oct 08, 2021 8.519 8.519 8.464 8.503 101,526 -0.02(-0.19%)
Oct 07, 2021 8.527 8.554 8.511 8.519 93,084 -0.02(-0.28%)
Oct 06, 2021 8.559 8.590 8.507 8.543 176,068 +0.00(+0.00%)
Oct 05, 2021 8.519 8.551 8.505 8.543 163,086 +0.02(+0.28%)
Oct 04, 2021 8.472 8.551 8.464 8.519 143,098 +0.00(+0.00%)
Oct 01, 2021 8.535 8.567 8.503 8.519 151,895 -0.02(-0.19%)
Sep 30, 2021 8.519 8.559 8.487 8.535 262,512 +0.02(+0.28%)
Sep 29, 2021 8.511 8.526 8.444 8.511 187,557 +0.06(+0.66%)
Sep 28, 2021 8.472 8.535 8.440 8.456 357,877 -0.01(-0.09%)
Sep 27, 2021 8.472 8.547 8.448 8.464 189,590 -0.05(-0.56%)
Sep 24, 2021 8.495 8.559 8.495 8.511 135,006 -0.02(-0.28%)
Sep 23, 2021 8.527 8.567 8.519 8.535 186,701 -0.05(-0.55%)
Sep 22, 2021 8.456 8.590 8.456 8.582 453,596 +0.09(+1.09%)
Sep 21, 2021 8.435 8.521 8.411 8.490 241,075 +0.06(+0.65%)
Sep 20, 2021 8.435 8.478 8.340 8.435 260,232 -0.04(-0.46%)
Sep 17, 2021 8.466 8.655 8.458 8.474 441,179 -0.02(-0.19%)
Sep 16, 2021 8.450 8.537 8.444 8.490 123,950 +0.02(+0.28%)
Sep 15, 2021 8.474 8.529 8.466 8.466 298,287 -0.05(-0.55%)
Sep 14, 2021 8.600 8.639 8.435 8.513 368,028 -0.09(-1.01%)
Sep 13, 2021 8.600 8.655 8.561 8.600 132,194 +0.02(+0.28%)
Sep 10, 2021 8.639 8.702 8.545 8.576 170,154 -0.13(-1.45%)
Sep 09, 2021 8.505 8.844 8.427 8.702 1,280,810 +0.19(+2.22%)
Sep 08, 2021 8.458 8.568 8.419 8.513 148,893 +0.06(+0.65%)
Sep 07, 2021 8.490 8.537 8.421 8.458 381,249 -0.09(-1.10%)
Sep 03, 2021 8.671 8.694 8.545 8.553 350,602 -0.16(-1.81%)
Sep 02, 2021 8.639 8.710 8.600 8.710 295,843 +0.08(+0.91%)
Sep 01, 2021 8.639 8.651 8.584 8.631 186,156 -0.01(-0.09%)
Aug 31, 2021 8.655 8.655 8.547 8.639 326,671 +0.02(+0.27%)
Aug 30, 2021 8.608 8.655 8.545 8.616 288,587 +0.02(+0.18%)
Aug 27, 2021 8.592 8.647 8.498 8.600 199,916 +0.04(+0.46%)
Aug 26, 2021 8.608 8.647 8.380 8.561 462,420 -0.01(-0.09%)
Aug 25, 2021 8.505 8.623 8.482 8.568 225,366 +0.03(+0.37%)
Aug 24, 2021 8.490 8.576 8.482 8.537 422,658 +0.05(+0.56%)
Aug 23, 2021 8.474 8.576 8.443 8.490 346,139 -0.04(-0.49%)
Aug 20, 2021 8.500 8.615 8.477 8.531 540,993 +0.09(+1.11%)
Aug 19, 2021 8.430 8.445 8.336 8.438 264,727 +0.01(+0.09%)
Aug 18, 2021 8.453 8.492 8.391 8.430 1,066,083 -0.05(-0.64%)
Aug 17, 2021 8.430 8.531 8.399 8.485 368,268 +0.04(+0.46%)
Aug 16, 2021 8.383 8.516 8.352 8.445 525,342 +0.09(+1.12%)
Aug 13, 2021 8.344 8.375 8.328 8.352 284,610 +0.02(+0.19%)
Aug 12, 2021 8.313 8.391 8.258 8.336 427,823 -0.02(-0.19%)
Aug 11, 2021 8.320 8.391 8.266 8.352 1,057,421 +0.04(+0.47%)
Aug 10, 2021 8.274 8.328 8.250 8.313 400,768 +0.04(+0.47%)
Aug 09, 2021 8.180 8.305 8.180 8.274 523,541 +0.13(+1.53%)
Aug 06, 2021 8.164 8.203 8.141 8.149 198,193 -0.03(-0.38%)
Aug 05, 2021 8.149 8.203 8.110 8.180 349,602 +0.04(+0.48%)
Aug 04, 2021 7.945 8.164 7.945 8.141 522,670 +0.15(+1.86%)
Aug 03, 2021 7.969 8.063 7.969 7.992 342,094 +0.02(+0.29%)
Aug 02, 2021 7.969 8.039 7.938 7.969 269,773 -0.01(-0.10%)
Jul 30, 2021 8.086 8.110 7.930 7.977 521,121 -0.10(-1.26%)
Jul 29, 2021 8.055 8.109 8.039 8.078 269,921 +0.01(+0.10%)
Jul 28, 2021 8.024 8.117 8.024 8.070 246,828 +0.02(+0.29%)
Jul 27, 2021 8.063 8.133 8.024 8.047 197,548 -0.05(-0.68%)
Jul 26, 2021 8.102 8.161 8.031 8.102 295,200 -0.02(-0.19%)
Jul 23, 2021 8.227 8.227 8.086 8.117 245,210 -0.05(-0.57%)
Jul 22, 2021 8.141 8.258 8.086 8.164 276,801 +0.01(+0.07%)
Jul 21, 2021 8.174 8.221 8.112 8.159 379,874 -0.04(-0.47%)
Jul 20, 2021 8.221 8.260 8.097 8.198 332,914 +0.05(+0.57%)
Jul 19, 2021 8.104 8.306 8.066 8.151 341,629 -0.10(-1.22%)
Jul 16, 2021 8.283 8.430 8.004 8.252 2,416,906 +0.02(+0.19%)
Jul 15, 2021 8.438 8.438 8.151 8.236 425,077 -0.16(-1.85%)
Jul 14, 2021 8.314 8.461 8.260 8.391 402,883 +0.09(+1.12%)
Jul 13, 2021 8.260 8.337 8.112 8.298 486,062 -0.04(-0.47%)
Jul 12, 2021 8.337 8.376 7.997 8.337 858,362 -0.06(-0.74%)
Jul 09, 2021 8.384 8.422 8.322 8.399 352,560 -0.02(-0.28%)
Jul 08, 2021 8.314 8.446 8.236 8.422 258,975 +0.02(+0.28%)
Jul 07, 2021 8.360 8.415 8.291 8.399 287,934 +0.02(+0.28%)
Jul 06, 2021 8.485 8.539 8.190 8.376 642,393 -0.11(-1.28%)
Jul 02, 2021 8.430 8.647 8.283 8.485 573,869 +0.06(+0.74%)
Jul 01, 2021 8.469 8.508 8.314 8.422 399,487 -0.04(-0.46%)
Jun 30, 2021 8.182 8.469 8.104 8.461 814,348 +0.33(+4.10%)
Jun 29, 2021 7.724 8.136 7.724 8.128 1,161,452 +0.42(+5.43%)
Jun 28, 2021 7.732 7.794 7.523 7.709 1,005,779 +0.02(+0.20%)
Jun 25, 2021 7.872 7.957 7.492 7.693 1,304,070 -0.19(-2.46%)
Jun 24, 2021 7.686 7.934 7.639 7.887 942,040 +0.17(+2.21%)
Jun 23, 2021 7.957 8.027 7.678 7.717 1,886,916 -0.31(-3.86%)
Jun 22, 2021 8.391 8.415 7.965 8.027 1,762,039 -0.32(-3.84%)
Jun 21, 2021 8.293 8.417 8.278 8.347 522,591 +0.07(+0.84%)
Jun 18, 2021 8.085 8.332 8.008 8.278 672,648 +0.16(+1.99%)
Jun 17, 2021 8.355 8.386 7.908 8.116 1,702,844 -0.31(-3.66%)
Jun 16, 2021 8.440 8.532 8.239 8.424 1,060,584 -0.03(-0.36%)
Jun 15, 2021 9.125 9.125 8.340 8.455 2,863,939 -0.70(-7.65%)
Jun 14, 2021 9.048 9.197 9.048 9.156 298,218 +0.12(+1.28%)
Jun 11, 2021 9.233 9.233 9.002 9.040 373,452 -0.18(-2.00%)
Jun 10, 2021 9.317 9.356 9.179 9.225 336,100 -0.05(-0.50%)
Jun 09, 2021 9.256 9.348 9.227 9.271 371,486 +0.02(+0.25%)
Jun 08, 2021 9.256 9.317 9.229 9.248 259,769 -0.03(-0.33%)
Jun 07, 2021 9.240 9.317 9.187 9.279 314,494 +0.07(+0.75%)
Jun 04, 2021 9.171 9.233 9.148 9.210 144,362 +0.04(+0.42%)
Jun 03, 2021 9.110 9.202 9.063 9.171 265,600 +0.08(+0.85%)
Jun 02, 2021 9.086 9.163 9.010 9.094 554,680 +0.04(+0.43%)
Jun 01, 2021 9.225 9.225 9.056 9.056 374,273 -0.12(-1.26%)
May 28, 2021 9.125 9.217 9.095 9.171 351,119 +0.10(+1.10%)
May 27, 2021 8.848 9.102 8.832 9.071 1,617,447 +0.22(+2.43%)
May 26, 2021 8.855 8.886 8.848 8.855 326,146 +0.01(+0.09%)
May 25, 2021 8.817 8.902 8.786 8.848 475,474 +0.02(+0.17%)
May 24, 2021 8.855 8.879 8.825 8.832 370,662 -0.01(-0.09%)
May 21, 2021 8.778 8.863 8.778 8.840 167,083 +0.02(+0.26%)
May 20, 2021 8.786 8.879 8.762 8.817 378,115 +0.04(+0.41%)
May 19, 2021 8.796 8.827 8.758 8.781 263,222 -0.02(-0.17%)
May 18, 2021 8.796 8.834 8.720 8.796 468,390 +0.02(+0.17%)
May 17, 2021 8.781 8.804 8.727 8.781 259,114 +0.00(+0.00%)
May 14, 2021 8.796 8.850 8.651 8.781 552,996 -0.01(-0.09%)
May 13, 2021 8.605 8.796 8.605 8.788 267,900 +0.21(+2.41%)
May 12, 2021 8.651 8.712 8.544 8.582 195,198 -0.09(-1.06%)
May 11, 2021 8.666 8.697 8.536 8.674 359,401 -0.02(-0.18%)
May 10, 2021 8.781 8.796 8.651 8.689 320,854 -0.05(-0.61%)
May 07, 2021 8.735 8.811 8.704 8.743 306,754 +0.03(+0.35%)
May 06, 2021 8.697 8.712 8.612 8.712 259,562 +0.06(+0.71%)
May 05, 2021 8.681 8.720 8.612 8.651 226,428 -0.01(-0.09%)
May 04, 2021 8.743 8.770 8.597 8.658 308,551 -0.07(-0.79%)
May 03, 2021 8.804 8.811 8.620 8.727 528,571 -0.07(-0.78%)
Apr 30, 2021 8.788 8.827 8.758 8.796 307,501 +0.01(+0.09%)
Apr 29, 2021 8.796 8.834 8.765 8.788 245,584 +0.00(+0.00%)
Apr 28, 2021 8.834 8.834 8.743 8.788 438,337 +0.00(+0.00%)
Apr 27, 2021 8.788 8.796 8.743 8.788 371,055 +0.03(+0.35%)
Apr 26, 2021 8.796 8.811 8.758 8.758 333,592 -0.04(-0.43%)
Apr 23, 2021 8.788 8.832 8.765 8.796 335,349 +0.01(+0.09%)
Apr 22, 2021 8.819 8.819 8.750 8.788 236,136 +0.03(+0.32%)
Apr 21, 2021 8.737 8.768 8.661 8.760 602,182 +0.02(+0.26%)
Apr 20, 2021 8.715 8.745 8.677 8.737 345,414 +0.04(+0.44%)
Apr 19, 2021 8.692 8.730 8.623 8.699 359,464 +0.08(+0.88%)
Apr 16, 2021 8.593 8.692 8.593 8.623 241,521 -0.02(-0.18%)
Apr 15, 2021 8.639 8.790 8.585 8.639 675,872 +0.09(+1.07%)
Apr 14, 2021 8.547 8.585 8.517 8.547 350,691 +0.00(+0.00%)
Apr 13, 2021 8.517 8.634 8.517 8.547 200,694 +0.00(+0.00%)
Apr 12, 2021 8.471 8.677 8.464 8.547 445,321 +0.11(+1.35%)
Apr 09, 2021 8.532 8.699 8.357 8.433 384,197 -0.10(-1.16%)
Apr 08, 2021 8.395 8.661 8.373 8.532 425,014 +0.14(+1.63%)
Apr 07, 2021 8.357 8.449 8.327 8.395 444,481 +0.02(+0.18%)
Apr 06, 2021 8.388 8.418 8.350 8.380 263,104 -0.02(-0.18%)
Apr 05, 2021 8.502 8.502 8.213 8.395 621,159 -0.08(-0.90%)
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.