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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2020 5.976 5.976 5.588 5.812 2,693,636 +0.10(+1.79%)
Mar 30, 2020 5.881 5.881 5.622 5.710 880,918 -0.10(-1.64%)
Mar 27, 2020 5.547 5.942 5.547 5.806 586,871 -0.22(-3.62%)
Mar 26, 2020 6.078 6.392 5.969 6.024 857,929 -0.07(-1.23%)
Mar 25, 2020 5.983 6.221 5.867 6.099 989,026 +0.24(+4.07%)
Mar 24, 2020 5.928 6.214 5.765 5.860 868,879 +0.14(+2.50%)
Mar 23, 2020 5.860 6.024 5.343 5.717 683,428 -0.37(-6.08%)
Mar 20, 2020 5.992 6.378 5.945 6.087 1,035,988 +0.16(+2.62%)
Mar 19, 2020 5.749 5.965 5.209 5.932 784,568 +0.01(+0.11%)
Mar 18, 2020 6.573 6.621 5.162 5.925 878,119 -0.98(-14.19%)
Mar 17, 2020 6.959 7.234 6.857 6.904 900,155 -0.07(-0.97%)
Mar 16, 2020 7.141 7.462 6.810 6.972 597,859 -0.51(-6.78%)
Mar 13, 2020 7.121 7.499 7.121 7.479 643,736 +0.46(+6.54%)
Mar 12, 2020 7.303 7.431 6.628 7.019 1,082,607 -0.49(-6.56%)
Mar 11, 2020 7.722 7.756 7.499 7.513 302,042 -0.21(-2.71%)
Mar 10, 2020 7.668 7.756 7.654 7.722 445,692 +0.22(+2.88%)
Mar 09, 2020 7.749 7.857 7.480 7.506 1,112,468 -0.56(-6.95%)
Mar 06, 2020 8.087 8.094 7.965 8.066 221,289 -0.09(-1.16%)
Mar 05, 2020 8.310 8.310 8.121 8.161 161,986 -0.20(-2.34%)
Mar 04, 2020 8.310 8.384 8.289 8.357 219,869 +0.09(+1.06%)
Mar 03, 2020 8.242 8.316 8.184 8.269 315,204 +0.03(+0.33%)
Mar 02, 2020 7.985 8.303 7.985 8.242 382,202 +0.20(+2.43%)
Feb 28, 2020 8.181 8.202 8.033 8.046 439,765 -0.20(-2.46%)
Feb 27, 2020 8.323 8.323 8.107 8.249 466,271 -0.09(-1.13%)
Feb 26, 2020 8.256 8.364 8.256 8.344 404,732 +0.10(+1.23%)
Feb 25, 2020 8.438 8.526 8.235 8.242 808,223 -0.24(-2.87%)
Feb 24, 2020 8.506 8.533 8.407 8.485 584,574 -0.05(-0.63%)
Feb 21, 2020 8.512 8.539 8.485 8.539 349,622 +0.00(+0.00%)
Feb 20, 2020 8.499 8.560 8.499 8.539 532,030 +0.05(+0.53%)
Feb 19, 2020 8.501 8.501 8.474 8.494 573,311 +0.02(+0.24%)
Feb 18, 2020 8.467 8.494 8.427 8.474 274,691 +0.01(+0.08%)
Feb 14, 2020 8.467 8.474 8.430 8.467 120,927 +0.00(+0.00%)
Feb 13, 2020 8.461 8.467 8.414 8.467 381,442 +0.01(+0.08%)
Feb 12, 2020 8.454 8.467 8.414 8.461 280,126 +0.00(+0.00%)
Feb 11, 2020 8.461 8.494 8.440 8.461 294,965 +0.00(+0.00%)
Feb 10, 2020 8.414 8.471 8.414 8.461 271,803 +0.03(+0.32%)
Feb 07, 2020 8.461 8.461 8.393 8.434 171,562 -0.03(-0.40%)
Feb 06, 2020 8.434 8.467 8.427 8.467 105,805 +0.01(+0.08%)
Feb 05, 2020 8.494 8.494 8.414 8.461 165,342 -0.01(-0.16%)
Feb 04, 2020 8.487 8.534 8.400 8.474 317,933 -0.01(-0.08%)
Feb 03, 2020 8.467 8.481 8.461 8.481 215,446 +0.03(+0.40%)
Jan 31, 2020 8.514 8.514 8.407 8.447 632,042 +0.04(+0.48%)
Jan 30, 2020 8.387 8.407 8.346 8.407 221,287 +0.00(+0.00%)
Jan 29, 2020 8.494 8.503 8.393 8.407 284,299 -0.05(-0.56%)
Jan 28, 2020 8.427 8.494 8.427 8.454 168,478 +0.01(+0.16%)
Jan 27, 2020 8.427 8.467 8.407 8.440 259,043 -0.03(-0.32%)
Jan 24, 2020 8.461 8.520 8.440 8.467 247,366 +0.01(+0.08%)
Jan 23, 2020 8.514 8.528 8.427 8.461 1,041,841 +0.00(+0.06%)
Jan 22, 2020 8.196 8.579 8.196 8.456 1,632,640 +0.27(+3.28%)
Jan 21, 2020 8.189 8.222 8.156 8.187 436,850 +0.00(+0.06%)
Jan 17, 2020 8.222 8.222 8.176 8.182 236,142 -0.04(-0.49%)
Jan 16, 2020 8.229 8.242 8.189 8.222 329,736 +0.01(+0.08%)
Jan 15, 2020 8.216 8.240 8.189 8.216 225,911 +0.00(+0.00%)
Jan 14, 2020 8.202 8.229 8.182 8.216 348,717 +0.01(+0.16%)
Jan 13, 2020 8.236 8.259 8.196 8.202 245,245 -0.03(-0.32%)
Jan 10, 2020 8.322 8.336 8.182 8.229 565,633 -0.09(-1.12%)
Jan 09, 2020 8.389 8.409 8.322 8.322 198,340 -0.07(-0.80%)
Jan 08, 2020 8.476 8.490 8.386 8.389 485,434 -0.10(-1.18%)
Jan 07, 2020 8.496 8.509 8.402 8.489 316,762 +0.01(+0.16%)
Jan 06, 2020 8.349 8.523 8.329 8.476 1,248,898 +0.12(+1.44%)
Jan 03, 2020 8.236 8.362 8.209 8.356 293,080 +0.09(+1.13%)
Jan 02, 2020 8.316 8.429 8.262 8.262 550,781 -0.03(-0.40%)
Dec 31, 2019 8.376 8.382 8.269 8.296 930,185 -0.07(-0.88%)
Dec 30, 2019 8.402 8.426 8.349 8.369 926,777 -0.01(-0.16%)
Dec 27, 2019 8.396 8.463 8.369 8.382 630,362 +0.00(+0.00%)
Dec 26, 2019 8.289 8.396 8.276 8.382 806,034 +0.13(+1.54%)
Dec 24, 2019 8.276 8.342 8.249 8.256 617,926 -0.05(-0.56%)
Dec 23, 2019 8.256 8.322 8.254 8.302 816,534 +0.04(+0.48%)
Dec 20, 2019 8.176 8.269 8.176 8.262 600,994 +0.08(+1.04%)
Dec 19, 2019 8.131 8.191 8.131 8.178 728,991 +0.02(+0.24%)
Dec 18, 2019 8.065 8.158 8.058 8.158 1,611,944 +0.10(+1.23%)
Dec 17, 2019 7.965 8.071 7.945 8.058 514,485 +0.08(+1.00%)
Dec 16, 2019 7.926 7.992 7.926 7.979 311,167 +0.05(+0.59%)
Dec 13, 2019 7.932 7.998 7.892 7.932 661,464 -0.06(-0.75%)
Dec 12, 2019 7.939 8.012 7.926 7.992 313,685 +0.02(+0.25%)
Dec 11, 2019 7.839 7.992 7.839 7.972 670,325 +0.09(+1.18%)
Dec 10, 2019 7.793 7.899 7.793 7.879 755,851 +0.05(+0.59%)
Dec 09, 2019 7.746 7.846 7.746 7.833 308,312 +0.05(+0.68%)
Dec 06, 2019 7.766 7.786 7.746 7.780 383,881 +0.04(+0.51%)
Dec 05, 2019 7.733 7.786 7.640 7.740 258,316 +0.01(+0.09%)
Dec 04, 2019 7.760 7.787 7.700 7.733 1,532,850 +0.01(+0.09%)
Dec 03, 2019 7.674 7.760 7.640 7.727 398,475 +0.05(+0.60%)
Dec 02, 2019 7.680 7.700 7.647 7.680 222,477 +0.01(+0.09%)
Nov 29, 2019 7.620 7.674 7.620 7.674 234,912 +0.05(+0.70%)
Nov 27, 2019 7.581 7.620 7.534 7.620 560,442 +0.03(+0.44%)
Nov 26, 2019 7.574 7.611 7.548 7.587 1,115,112 +0.02(+0.26%)
Nov 25, 2019 7.647 7.667 7.554 7.567 705,118 -0.08(-1.04%)
Nov 22, 2019 7.640 7.674 7.601 7.647 492,743 +0.01(+0.09%)
Nov 21, 2019 7.733 7.766 7.607 7.640 602,416 -0.11(-1.37%)
Nov 20, 2019 7.740 7.793 7.713 7.746 376,001 +0.01(+0.17%)
Nov 19, 2019 7.680 7.773 7.680 7.733 419,398 +0.02(+0.32%)
Nov 18, 2019 7.709 7.735 7.590 7.709 670,121 +0.00(+0.00%)
Nov 15, 2019 7.768 7.768 7.696 7.709 322,071 -0.02(-0.26%)
Nov 14, 2019 7.643 7.761 7.643 7.728 302,711 +0.05(+0.60%)
Nov 13, 2019 7.827 7.827 7.676 7.682 482,948 -0.13(-1.60%)
Nov 12, 2019 7.788 7.821 7.748 7.808 364,195 +0.00(+0.00%)
Nov 11, 2019 7.834 7.834 7.788 7.808 289,316 -0.03(-0.34%)
Nov 08, 2019 7.775 7.834 7.722 7.834 405,244 +0.05(+0.68%)
Nov 07, 2019 7.728 7.781 7.709 7.781 969,855 +0.04(+0.51%)
Nov 06, 2019 7.808 7.808 7.682 7.742 460,960 -0.07(-0.84%)
Nov 05, 2019 7.906 7.966 7.808 7.808 517,517 -0.11(-1.41%)
Nov 04, 2019 8.025 8.044 7.860 7.920 352,869 -0.12(-1.48%)
Nov 01, 2019 8.038 8.045 7.996 8.038 372,916 +0.00(+0.00%)
Oct 31, 2019 8.058 8.064 7.959 8.038 874,990 -0.01(-0.16%)
Oct 30, 2019 8.032 8.064 7.985 8.051 1,207,934 +0.01(+0.16%)
Oct 29, 2019 8.005 8.058 7.952 8.038 560,890 +0.05(+0.66%)
Oct 28, 2019 7.880 8.018 7.864 7.985 1,556,870 +0.11(+1.34%)
Oct 25, 2019 7.814 7.880 7.768 7.880 751,600 +0.13(+1.61%)
Oct 24, 2019 7.834 7.847 7.722 7.755 697,476 -0.10(-1.26%)
Oct 23, 2019 7.847 7.860 7.801 7.854 395,508 +0.05(+0.65%)
Oct 22, 2019 7.836 7.836 7.692 7.803 354,604 +0.00(+0.00%)
Oct 21, 2019 7.718 7.823 7.718 7.803 416,275 +0.03(+0.34%)
Oct 18, 2019 7.751 7.816 7.718 7.777 683,923 -0.02(-0.25%)
Oct 17, 2019 7.777 7.849 7.757 7.796 648,455 -0.02(-0.25%)
Oct 16, 2019 7.947 7.947 7.233 7.816 4,603,185 -0.16(-2.05%)
Oct 15, 2019 7.953 8.052 7.940 7.980 624,454 +0.02(+0.25%)
Oct 14, 2019 7.960 8.006 7.895 7.960 469,492 +0.00(+0.00%)
Oct 11, 2019 7.986 8.032 7.940 7.960 645,274 +0.00(+0.00%)
Oct 10, 2019 8.097 8.104 7.953 7.960 815,203 -0.13(-1.62%)
Oct 09, 2019 8.137 8.150 8.078 8.091 697,545 -0.03(-0.32%)
Oct 08, 2019 8.209 8.235 8.091 8.117 1,096,702 -0.06(-0.72%)
Oct 07, 2019 8.202 8.281 8.084 8.176 1,193,652 +0.10(+1.30%)
Oct 04, 2019 8.575 8.732 7.921 8.071 7,088,396 -0.50(-5.81%)
Oct 03, 2019 8.582 8.641 8.549 8.569 106,971 -0.01(-0.15%)
Oct 02, 2019 8.621 8.672 8.543 8.582 106,529 -0.07(-0.83%)
Oct 01, 2019 8.752 8.804 8.628 8.654 73,557 -0.09(-0.97%)
Sep 30, 2019 8.870 8.870 8.621 8.739 277,915 -0.05(-0.52%)
Sep 27, 2019 8.837 8.837 8.719 8.785 246,408 -0.05(-0.59%)
Sep 26, 2019 8.791 8.922 8.685 8.837 281,181 +0.10(+1.12%)
Sep 25, 2019 8.654 8.896 8.552 8.739 388,128 +0.07(+0.83%)
Sep 24, 2019 8.595 8.693 8.516 8.667 239,002 +0.07(+0.84%)
Sep 23, 2019 8.647 8.693 8.575 8.595 250,294 -0.10(-1.13%)
Sep 20, 2019 8.654 8.719 8.615 8.693 183,774 +0.02(+0.28%)
Sep 19, 2019 8.734 8.734 8.617 8.669 302,591 -0.05(-0.60%)
Sep 18, 2019 8.662 8.747 8.662 8.721 165,512 +0.03(+0.30%)
Sep 17, 2019 8.721 8.760 8.656 8.695 86,838 -0.05(-0.60%)
Sep 16, 2019 8.767 8.812 8.711 8.747 184,625 -0.07(-0.81%)
Sep 13, 2019 8.714 8.845 8.714 8.819 190,067 +0.10(+1.19%)
Sep 12, 2019 8.825 8.852 8.708 8.714 170,524 -0.11(-1.25%)
Sep 11, 2019 8.799 8.882 8.695 8.825 266,555 -0.01(-0.07%)
Sep 10, 2019 8.728 8.838 8.721 8.832 366,812 +0.07(+0.74%)
Sep 09, 2019 8.591 8.786 8.585 8.767 285,823 +0.16(+1.81%)
Sep 06, 2019 8.545 8.630 8.527 8.610 98,337 +0.03(+0.38%)
Sep 05, 2019 8.565 8.591 8.526 8.578 198,583 +0.05(+0.61%)
Sep 04, 2019 8.487 8.539 8.474 8.526 151,067 +0.03(+0.31%)
Sep 03, 2019 8.441 8.519 8.436 8.500 174,633 +0.00(+0.00%)
Aug 30, 2019 8.513 8.532 8.448 8.500 164,254 +0.04(+0.46%)
Aug 29, 2019 8.402 8.487 8.370 8.461 188,933 +0.07(+0.85%)
Aug 28, 2019 8.298 8.422 8.298 8.389 521,719 +0.09(+1.10%)
Aug 27, 2019 8.409 8.441 8.265 8.298 319,373 -0.12(-1.47%)
Aug 26, 2019 8.500 8.513 8.370 8.422 772,158 -0.08(-0.92%)
Aug 23, 2019 8.532 8.543 8.428 8.500 85,584 -0.05(-0.53%)
Aug 22, 2019 8.532 8.558 8.480 8.545 93,357 -0.00(-0.02%)
Aug 21, 2019 8.366 8.573 8.366 8.547 256,015 +0.17(+2.01%)
Aug 20, 2019 8.334 8.398 8.314 8.379 162,444 +0.04(+0.47%)
Aug 19, 2019 8.379 8.427 8.327 8.340 200,946 -0.03(-0.31%)
Aug 16, 2019 8.334 8.405 8.327 8.366 139,870 +0.01(+0.15%)
Aug 15, 2019 8.366 8.373 8.321 8.353 266,335 +0.01(+0.08%)
Aug 14, 2019 8.379 8.411 8.301 8.347 344,487 -0.11(-1.30%)
Aug 13, 2019 8.457 8.515 8.405 8.457 224,475 -0.03(-0.38%)
Aug 12, 2019 8.586 8.605 8.444 8.489 293,173 -0.10(-1.20%)
Aug 09, 2019 8.612 8.670 8.554 8.593 146,979 -0.05(-0.52%)
Aug 08, 2019 8.580 8.638 8.570 8.638 103,578 +0.06(+0.75%)
Aug 07, 2019 8.528 8.612 8.528 8.573 118,535 -0.08(-0.97%)
Aug 06, 2019 8.573 8.664 8.568 8.657 99,614 +0.09(+1.06%)
Aug 05, 2019 8.618 8.659 8.508 8.567 210,539 -0.07(-0.80%)
Aug 02, 2019 8.696 8.713 8.618 8.636 144,661 -0.09(-0.98%)
Aug 01, 2019 8.813 8.813 8.709 8.722 182,428 -0.03(-0.37%)
Jul 31, 2019 8.793 8.819 8.679 8.754 232,665 +0.02(+0.22%)
Jul 30, 2019 8.741 8.774 8.690 8.735 154,710 -0.02(-0.22%)
Jul 29, 2019 8.735 8.780 8.735 8.754 72,423 +0.02(+0.22%)
Jul 26, 2019 8.787 8.800 8.715 8.735 102,004 -0.08(-0.88%)
Jul 25, 2019 8.780 8.871 8.735 8.813 226,267 -0.03(-0.37%)
Jul 24, 2019 8.683 8.884 8.683 8.845 383,054 +0.14(+1.56%)
Jul 23, 2019 8.748 8.759 8.670 8.709 183,996 -0.00(-0.02%)
Jul 22, 2019 8.717 8.801 8.685 8.711 118,512 -0.03(-0.37%)
Jul 19, 2019 8.782 8.822 8.704 8.743 169,737 -0.06(-0.66%)
Jul 18, 2019 8.795 8.865 8.795 8.801 136,178 -0.01(-0.15%)
Jul 17, 2019 8.782 8.891 8.782 8.814 178,687 -0.01(-0.15%)
Jul 16, 2019 8.711 8.846 8.704 8.827 161,225 +0.08(+0.88%)
Jul 15, 2019 8.666 8.750 8.666 8.750 137,030 +0.08(+0.97%)
Jul 12, 2019 8.756 8.795 8.640 8.666 124,505 -0.10(-1.17%)
Jul 11, 2019 8.782 8.814 8.717 8.769 169,934 -0.02(-0.22%)
Jul 10, 2019 8.808 8.827 8.759 8.788 206,305 +0.00(+0.00%)
Jul 09, 2019 8.846 8.864 8.756 8.788 135,371 -0.03(-0.36%)
Jul 08, 2019 8.904 8.943 8.782 8.820 210,211 -0.10(-1.15%)
Jul 05, 2019 8.795 8.923 8.762 8.923 74,454 +0.07(+0.80%)
Jul 03, 2019 8.814 8.872 8.750 8.852 87,977 +0.00(+0.00%)
Jul 02, 2019 8.936 9.007 8.820 8.852 175,301 -0.10(-1.15%)
Jul 01, 2019 8.904 8.955 8.737 8.955 239,590 +0.05(+0.58%)
Jun 28, 2019 8.917 8.930 8.685 8.904 547,915 +0.06(+0.73%)
Jun 27, 2019 8.865 8.878 8.737 8.840 138,326 +0.12(+1.40%)
Jun 26, 2019 8.704 8.782 8.614 8.717 155,177 +0.02(+0.22%)
Jun 25, 2019 8.653 8.737 8.550 8.698 255,067 +0.03(+0.37%)
Jun 24, 2019 8.672 8.711 8.634 8.666 85,947 -0.04(-0.44%)
Jun 21, 2019 8.634 8.730 8.634 8.704 211,394 +0.02(+0.22%)
Jun 20, 2019 8.685 8.807 8.640 8.685 263,751 +0.01(+0.13%)
Jun 19, 2019 8.578 8.687 8.553 8.674 243,020 +0.06(+0.67%)
Jun 18, 2019 8.604 8.655 8.546 8.617 163,825 +0.01(+0.15%)
Jun 17, 2019 8.623 8.645 8.559 8.604 173,873 -0.05(-0.59%)
Jun 14, 2019 8.572 8.655 8.536 8.655 180,242 +0.08(+0.97%)
Jun 13, 2019 8.566 8.572 8.495 8.572 115,427 +0.04(+0.53%)
Jun 12, 2019 8.482 8.535 8.482 8.527 145,583 +0.00(+0.00%)
Jun 11, 2019 8.527 8.540 8.495 8.527 120,437 +0.01(+0.08%)
Jun 10, 2019 8.521 8.546 8.520 8.521 176,065 -0.01(-0.08%)
Jun 07, 2019 8.559 8.588 8.527 8.527 169,768 -0.04(-0.45%)
Jun 06, 2019 8.559 8.597 8.534 8.566 143,917 +0.03(+0.37%)
Jun 05, 2019 8.585 8.610 8.527 8.534 197,267 -0.02(-0.22%)
Jun 04, 2019 8.534 8.597 8.463 8.553 238,531 +0.05(+0.60%)
Jun 03, 2019 8.572 8.572 8.483 8.502 139,021 -0.03(-0.30%)
May 31, 2019 8.572 8.597 8.514 8.527 138,191 +0.02(+0.23%)
May 30, 2019 8.521 8.559 8.495 8.508 115,298 -0.03(-0.30%)
May 29, 2019 8.597 8.597 8.502 8.534 173,029 -0.02(-0.22%)
May 28, 2019 8.578 8.585 8.514 8.553 153,754 +0.01(+0.15%)
May 24, 2019 8.527 8.555 8.508 8.540 131,781 +0.01(+0.07%)
May 23, 2019 8.527 8.559 8.457 8.534 184,258 +0.03(+0.38%)
May 22, 2019 8.502 8.534 8.495 8.502 176,029 -0.03(-0.40%)
May 21, 2019 8.529 8.559 8.491 8.535 118,390 +0.04(+0.45%)
May 20, 2019 8.472 8.548 8.459 8.497 188,134 +0.02(+0.23%)
May 17, 2019 8.465 8.545 8.465 8.478 127,825 -0.04(-0.45%)
May 16, 2019 8.478 8.520 8.453 8.516 114,374 +0.04(+0.45%)
May 15, 2019 8.415 8.523 8.408 8.478 260,141 -0.01(-0.07%)
May 14, 2019 8.485 8.491 8.437 8.485 102,645 +0.00(+0.00%)
May 13, 2019 8.497 8.504 8.396 8.485 154,959 -0.06(-0.74%)
May 10, 2019 8.523 8.548 8.478 8.548 156,283 +0.01(+0.07%)
May 09, 2019 8.542 8.580 8.497 8.542 274,252 -0.06(-0.67%)
May 08, 2019 8.561 8.600 8.510 8.599 212,254 +0.02(+0.22%)
May 07, 2019 8.567 8.623 8.566 8.580 229,464 -0.04(-0.52%)
May 06, 2019 8.561 8.637 8.561 8.624 88,252 -0.03(-0.29%)
May 03, 2019 8.682 8.692 8.624 8.650 314,139 +0.00(+0.00%)
May 02, 2019 8.669 8.694 8.618 8.650 229,417 -0.06(-0.66%)
May 01, 2019 8.701 8.745 8.656 8.707 250,152 +0.02(+0.22%)
Apr 30, 2019 8.739 8.764 8.669 8.688 220,914 -0.01(-0.15%)
Apr 29, 2019 8.624 8.701 8.623 8.701 114,983 +0.07(+0.81%)
Apr 26, 2019 8.593 8.644 8.588 8.631 104,398 +0.03(+0.30%)
Apr 25, 2019 8.631 8.642 8.574 8.605 133,355 -0.03(-0.37%)
Apr 24, 2019 8.580 8.644 8.567 8.637 222,735 +0.04(+0.52%)
Apr 23, 2019 8.605 8.644 8.586 8.593 95,953 -0.01(-0.15%)
Apr 22, 2019 8.644 8.682 8.580 8.605 156,858 -0.05(-0.61%)
Apr 18, 2019 8.665 8.715 8.658 8.658 91,549 -0.02(-0.22%)
Apr 17, 2019 8.652 8.728 8.652 8.677 263,465 +0.04(+0.44%)
Apr 16, 2019 8.614 8.652 8.611 8.639 101,069 +0.03(+0.37%)
Apr 15, 2019 8.601 8.652 8.589 8.608 201,408 +0.00(+0.00%)
Apr 12, 2019 8.627 8.649 8.557 8.608 217,567 -0.02(-0.22%)
Apr 11, 2019 8.646 8.690 8.595 8.627 151,887 -0.04(-0.44%)
Apr 10, 2019 8.639 8.696 8.601 8.665 153,647 +0.01(+0.07%)
Apr 09, 2019 8.646 8.696 8.620 8.658 157,151 -0.04(-0.44%)
Apr 08, 2019 8.570 8.734 8.570 8.696 159,701 +0.09(+1.03%)
Apr 05, 2019 8.601 8.683 8.513 8.608 420,114 -0.01(-0.15%)
Apr 04, 2019 8.570 8.646 8.563 8.620 223,432 +0.03(+0.37%)
Apr 03, 2019 8.576 8.614 8.481 8.589 194,432 +0.02(+0.22%)
Apr 02, 2019 8.513 8.604 8.500 8.570 328,242 -0.04(-0.44%)
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.