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 9.822 9.879 9.739 9.863 253,555 +0.12(+1.27%)
Mar 30, 2022 9.813 9.813 9.673 9.739 111,064 -0.07(-0.76%)
Mar 29, 2022 9.698 9.871 9.681 9.813 202,299 +0.13(+1.37%)
Mar 28, 2022 9.566 9.698 9.553 9.681 174,133 +0.11(+1.12%)
Mar 25, 2022 9.739 9.747 9.524 9.574 203,471 -0.16(-1.61%)
Mar 24, 2022 9.623 9.756 9.566 9.731 166,800 +0.15(+1.55%)
Mar 23, 2022 9.491 9.623 9.491 9.582 204,750 +0.06(+0.67%)
Mar 22, 2022 9.518 9.592 9.477 9.518 254,433 +0.04(+0.43%)
Mar 21, 2022 9.650 9.699 9.404 9.477 474,278 -0.16(-1.70%)
Mar 18, 2022 9.625 9.642 9.510 9.642 236,734 +0.10(+1.03%)
Mar 17, 2022 9.551 9.551 9.412 9.543 338,349 +0.05(+0.52%)
Mar 16, 2022 9.420 9.518 9.371 9.494 234,365 +0.09(+0.96%)
Mar 15, 2022 9.387 9.468 9.371 9.404 273,615 -0.01(-0.09%)
Mar 14, 2022 9.543 9.572 9.395 9.412 313,555 -0.12(-1.29%)
Mar 11, 2022 9.584 9.592 9.445 9.535 211,157 -0.06(-0.60%)
Mar 10, 2022 9.642 9.642 9.560 9.592 157,165 +0.00(+0.00%)
Mar 09, 2022 9.642 9.674 9.560 9.592 237,885 -0.01(-0.09%)
Mar 08, 2022 9.560 9.683 9.518 9.601 196,625 +0.09(+0.95%)
Mar 07, 2022 9.715 9.724 9.445 9.510 265,448 -0.17(-1.78%)
Mar 04, 2022 9.617 9.756 9.609 9.683 347,058 +0.01(+0.08%)
Mar 03, 2022 9.765 9.830 9.642 9.674 390,678 -0.06(-0.59%)
Mar 02, 2022 9.650 9.830 9.576 9.732 460,915 +0.06(+0.59%)
Mar 01, 2022 9.535 9.724 9.477 9.674 329,298 +0.16(+1.64%)
Feb 28, 2022 9.477 9.560 9.436 9.518 228,096 +0.04(+0.43%)
Feb 25, 2022 9.461 9.551 9.420 9.477 288,103 +0.04(+0.43%)
Feb 24, 2022 9.231 9.477 9.166 9.436 350,939 +0.01(+0.09%)
Feb 23, 2022 9.445 9.518 9.381 9.428 254,500 -0.01(-0.09%)
Feb 22, 2022 9.510 9.551 9.371 9.436 316,236 -0.11(-1.12%)
Feb 18, 2022 9.543 0 +0.06(+0.61%)
Feb 17, 2022 9.502 9.625 9.461 9.486 284,515 -0.01(-0.11%)
Feb 16, 2022 9.480 9.529 9.431 9.496 193,882 +0.02(+0.17%)
Feb 15, 2022 9.399 9.537 9.399 9.480 266,979 +0.08(+0.87%)
Feb 14, 2022 9.374 9.529 9.374 9.399 273,524 +0.02(+0.26%)
Feb 11, 2022 9.439 9.475 9.311 9.374 375,050 -0.06(-0.61%)
Feb 10, 2022 9.472 9.513 9.423 9.431 140,958 -0.05(-0.52%)
Feb 09, 2022 9.464 9.513 9.431 9.480 143,189 +0.03(+0.35%)
Feb 08, 2022 9.447 9.521 9.415 9.447 195,515 +0.03(+0.35%)
Feb 07, 2022 9.553 9.553 9.284 9.415 265,782 -0.14(-1.45%)
Feb 04, 2022 9.211 9.586 9.211 9.553 513,959 +0.37(+4.09%)
Feb 03, 2022 9.130 9.252 9.178 253,907 +0.00(+0.00%)
Feb 02, 2022 9.252 9.252 9.146 9.178 181,979 -0.02(-0.18%)
Feb 01, 2022 9.170 9.227 9.089 9.195 284,017 +0.05(+0.53%)
Jan 31, 2022 9.072 9.195 9.146 361,537 +0.10(+1.08%)
Jan 28, 2022 8.991 9.048 8.958 9.048 319,766 +0.08(+0.91%)
Jan 27, 2022 8.918 9.024 8.918 8.966 229,042 +0.08(+0.92%)
Jan 26, 2022 8.901 8.958 8.885 8.885 363,144 -0.01(-0.09%)
Jan 25, 2022 8.803 8.991 8.764 8.893 453,668 +0.00(+0.00%)
Jan 24, 2022 8.803 8.934 8.714 8.893 716,773 +0.02(+0.28%)
Jan 21, 2022 8.844 8.950 8.844 8.869 443,972 +0.01(+0.06%)
Jan 20, 2022 8.920 8.976 8.847 8.863 350,766 -0.03(-0.36%)
Jan 19, 2022 8.895 8.992 8.879 8.895 275,156 -0.02(-0.18%)
Jan 18, 2022 8.903 9.009 8.871 8.912 477,868 -0.03(-0.36%)
Jan 14, 2022 8.944 0 +0.01(+0.09%)
Jan 13, 2022 8.952 8.992 8.936 8.936 222,998 -0.02(-0.27%)
Jan 12, 2022 8.920 9.017 8.920 8.960 400,931 +0.03(+0.36%)
Jan 11, 2022 8.960 9.002 8.912 8.928 628,589 -0.02(-0.27%)
Jan 10, 2022 8.920 9.033 8.912 8.952 289,662 +0.02(+0.27%)
Jan 07, 2022 8.936 8.984 8.903 8.928 256,350 -0.03(-0.36%)
Jan 06, 2022 8.960 8.976 8.936 8.960 187,893 +0.00(+0.00%)
Jan 05, 2022 8.920 8.992 8.895 8.960 249,742 +0.01(+0.09%)
Jan 04, 2022 8.944 9.001 8.912 8.952 370,205 -0.02(-0.27%)
Jan 03, 2022 8.895 9.001 8.887 8.976 537,508 +0.08(+0.91%)
Dec 31, 2021 8.976 8.976 8.863 8.895 428,213 -0.05(-0.54%)
Dec 30, 2021 8.863 8.984 8.863 8.944 418,625 +0.05(+0.55%)
Dec 29, 2021 8.903 8.960 8.823 8.895 341,941 +0.02(+0.18%)
Dec 28, 2021 8.887 8.952 8.823 8.879 336,401 -0.03(-0.36%)
Dec 27, 2021 9.009 9.049 8.863 8.912 304,809 -0.11(-1.26%)
Dec 23, 2021 9.073 9.097 8.968 9.025 198,145 -0.04(-0.45%)
Dec 22, 2021 9.025 9.122 9.001 9.065 197,405 +0.08(+0.87%)
Dec 21, 2021 8.963 9.059 8.939 8.987 598,855 +0.01(+0.09%)
Dec 20, 2021 9.011 9.043 8.914 8.979 353,471 -0.06(-0.62%)
Dec 17, 2021 8.931 9.072 8.882 9.035 410,878 +0.06(+0.72%)
Dec 16, 2021 8.963 8.994 8.898 8.971 580,929 +0.07(+0.81%)
Dec 15, 2021 8.923 8.935 8.866 8.898 327,231 +0.00(+0.00%)
Dec 14, 2021 8.890 8.971 8.850 8.898 295,520 +0.06(+0.64%)
Dec 13, 2021 8.842 8.906 8.818 8.842 616,043 +0.00(+0.00%)
Dec 10, 2021 8.842 8.898 8.818 8.842 420,248 +0.00(+0.00%)
Dec 09, 2021 8.802 8.939 8.802 8.842 332,006 +0.00(+0.00%)
Dec 08, 2021 8.770 8.952 8.762 8.842 196,351 +0.05(+0.55%)
Dec 07, 2021 8.914 8.963 8.722 8.794 452,658 -0.12(-1.35%)
Dec 06, 2021 8.923 8.995 8.914 8.914 527,899 +0.02(+0.18%)
Dec 03, 2021 8.947 9.027 8.898 8.898 532,070 -0.04(-0.45%)
Dec 02, 2021 8.971 9.059 8.939 8.939 298,958 -0.03(-0.36%)
Dec 01, 2021 9.003 9.067 8.963 8.971 414,754 -0.05(-0.53%)
Nov 30, 2021 9.083 9.091 9.019 9.019 542,723 -0.03(-0.36%)
Nov 29, 2021 8.963 9.071 8.915 9.051 391,943 +0.10(+1.17%)
Nov 26, 2021 9.019 9.019 8.923 8.947 201,633 -0.10(-1.07%)
Nov 24, 2021 8.923 9.067 8.914 9.043 205,695 +0.06(+0.72%)
Nov 23, 2021 9.003 9.067 8.979 8.979 154,366 -0.04(-0.45%)
Nov 22, 2021 9.011 9.067 8.995 9.019 225,953 -0.00(-0.03%)
Nov 19, 2021 9.021 9.053 8.989 9.021 154,305 +0.00(+0.00%)
Nov 18, 2021 9.037 9.069 9.021 9.021 216,990 -0.02(-0.18%)
Nov 17, 2021 9.061 9.109 9.037 9.037 833,225 -0.08(-0.88%)
Nov 16, 2021 8.997 9.133 8.969 9.117 223,197 +0.13(+1.42%)
Nov 15, 2021 8.981 9.005 8.973 8.989 181,808 +0.01(+0.09%)
Nov 12, 2021 8.958 8.997 8.958 8.981 172,788 +0.00(+0.00%)
Nov 11, 2021 8.966 9.005 8.966 8.981 127,642 +0.05(+0.54%)
Nov 10, 2021 8.950 8.926 8.934 320,294 -0.06(-0.62%)
Nov 09, 2021 9.005 9.045 8.926 8.989 133,575 -0.06(-0.62%)
Nov 08, 2021 9.013 9.085 8.984 9.045 210,719 +0.02(+0.18%)
Nov 05, 2021 9.013 9.045 8.918 9.029 410,692 +0.09(+0.98%)
Nov 04, 2021 9.061 9.093 8.902 8.942 350,195 -0.14(-1.50%)
Nov 03, 2021 9.053 9.093 9.049 9.077 706,303 +0.00(+0.00%)
Nov 02, 2021 9.045 9.093 9.037 9.077 126,774 +0.03(+0.35%)
Nov 01, 2021 9.093 9.093 9.033 9.045 1,125,706 -0.05(-0.53%)
Oct 29, 2021 9.101 9.173 9.021 9.093 349,943 -0.04(-0.44%)
Oct 28, 2021 9.037 9.149 8.990 9.133 184,413 +0.13(+1.42%)
Oct 27, 2021 8.926 9.037 8.942 9.005 317,412 +0.06(+0.71%)
Oct 26, 2021 9.069 8.942 343,319 -0.10(-1.06%)
Oct 25, 2021 8.981 9.069 8.946 9.037 222,068 +0.05(+0.53%)
Oct 22, 2021 8.981 9.029 8.894 8.989 231,391 +0.04(+0.45%)
Oct 21, 2021 8.981 9.045 8.902 8.950 446,350 -0.03(-0.29%)
Oct 20, 2021 9.047 9.111 8.952 8.976 409,687 -0.05(-0.53%)
Oct 19, 2021 8.968 9.039 8.944 9.023 987,706 +0.06(+0.62%)
Oct 18, 2021 8.889 9.031 8.884 8.968 620,208 +0.11(+1.25%)
Oct 15, 2021 8.841 8.873 8.817 8.857 420,466 +0.03(+0.36%)
Oct 14, 2021 8.841 8.992 8.778 8.825 1,440,828 +0.26(+3.06%)
Oct 13, 2021 8.548 8.619 8.548 8.564 233,715 +0.00(+0.00%)
Oct 12, 2021 8.548 8.587 8.532 8.564 174,120 +0.03(+0.37%)
Oct 11, 2021 8.508 8.564 8.508 8.532 247,425 +0.02(+0.28%)
Oct 08, 2021 8.524 8.524 8.468 8.508 101,469 -0.02(-0.19%)
Oct 07, 2021 8.532 8.559 8.516 8.524 93,031 -0.02(-0.28%)
Oct 06, 2021 8.564 8.595 8.512 8.548 175,968 +0.00(+0.00%)
Oct 05, 2021 8.524 8.556 8.509 8.548 162,993 +0.02(+0.28%)
Oct 04, 2021 8.476 8.556 8.469 8.524 143,016 +0.00(+0.00%)
Oct 01, 2021 8.540 8.571 8.508 8.524 151,809 -0.02(-0.19%)
Sep 30, 2021 8.524 8.564 8.492 8.540 262,362 +0.02(+0.28%)
Sep 29, 2021 8.516 8.531 8.449 8.516 187,451 +0.06(+0.66%)
Sep 28, 2021 8.476 8.540 8.445 8.460 357,673 -0.01(-0.09%)
Sep 27, 2021 8.476 8.552 8.453 8.468 189,482 -0.05(-0.56%)
Sep 24, 2021 8.500 8.563 8.500 8.516 134,930 -0.02(-0.28%)
Sep 23, 2021 8.532 8.571 8.524 8.540 186,594 -0.05(-0.55%)
Sep 22, 2021 8.460 8.595 8.460 8.587 453,338 +0.09(+1.09%)
Sep 21, 2021 8.439 8.526 8.416 8.495 240,938 +0.06(+0.65%)
Sep 20, 2021 8.439 8.483 8.345 8.439 260,084 -0.04(-0.46%)
Sep 17, 2021 8.471 8.660 8.463 8.479 440,928 -0.02(-0.19%)
Sep 16, 2021 8.455 8.542 8.449 8.495 123,879 +0.02(+0.28%)
Sep 15, 2021 8.479 8.534 8.471 8.471 298,117 -0.05(-0.55%)
Sep 14, 2021 8.605 8.644 8.439 8.518 367,818 -0.09(-1.01%)
Sep 13, 2021 8.605 8.660 8.565 8.605 132,119 +0.02(+0.28%)
Sep 10, 2021 8.644 8.707 8.550 8.581 170,057 -0.13(-1.45%)
Sep 09, 2021 8.510 8.849 8.432 8.707 1,280,081 +0.19(+2.22%)
Sep 08, 2021 8.463 8.573 8.424 8.518 148,809 +0.06(+0.65%)
Sep 07, 2021 8.495 8.542 8.426 8.463 381,032 -0.09(-1.10%)
Sep 03, 2021 8.676 8.699 8.550 8.558 350,402 -0.16(-1.81%)
Sep 02, 2021 8.644 8.715 8.605 8.715 295,674 +0.08(+0.91%)
Sep 01, 2021 8.644 8.656 8.589 8.636 186,050 -0.01(-0.09%)
Aug 31, 2021 8.660 8.660 8.552 8.644 326,485 +0.02(+0.27%)
Aug 30, 2021 8.613 8.660 8.550 8.621 288,423 +0.02(+0.18%)
Aug 27, 2021 8.597 8.652 8.502 8.605 199,802 +0.04(+0.46%)
Aug 26, 2021 8.613 8.652 8.384 8.565 462,156 -0.01(-0.09%)
Aug 25, 2021 8.510 8.628 8.487 8.573 225,238 +0.03(+0.37%)
Aug 24, 2021 8.495 8.581 8.487 8.542 422,417 +0.05(+0.56%)
Aug 23, 2021 8.479 8.581 8.447 8.495 345,942 -0.04(-0.49%)
Aug 20, 2021 8.505 8.620 8.482 8.536 540,685 +0.09(+1.11%)
Aug 19, 2021 8.435 8.450 8.341 8.442 264,576 +0.01(+0.09%)
Aug 18, 2021 8.458 8.497 8.396 8.435 1,065,476 -0.05(-0.64%)
Aug 17, 2021 8.435 8.536 8.403 8.489 368,058 +0.04(+0.46%)
Aug 16, 2021 8.388 8.521 8.357 8.450 525,043 +0.09(+1.12%)
Aug 13, 2021 8.349 8.380 8.333 8.357 284,448 +0.02(+0.19%)
Aug 12, 2021 8.317 8.396 8.263 8.341 427,579 -0.02(-0.19%)
Aug 11, 2021 8.325 8.396 8.271 8.357 1,056,818 +0.04(+0.47%)
Aug 10, 2021 8.278 8.333 8.255 8.317 400,540 +0.04(+0.47%)
Aug 09, 2021 8.185 8.310 8.185 8.278 523,243 +0.13(+1.53%)
Aug 06, 2021 8.169 8.208 8.145 8.153 198,080 -0.03(-0.38%)
Aug 05, 2021 8.153 8.208 8.114 8.185 349,403 +0.04(+0.48%)
Aug 04, 2021 7.950 8.169 7.950 8.145 522,372 +0.15(+1.86%)
Aug 03, 2021 7.973 8.067 7.973 7.997 341,899 +0.02(+0.29%)
Aug 02, 2021 7.973 8.044 7.942 7.973 269,619 -0.01(-0.10%)
Jul 30, 2021 8.091 8.114 7.934 7.981 520,824 -0.10(-1.26%)
Jul 29, 2021 8.059 8.114 8.044 8.083 269,768 +0.01(+0.10%)
Jul 28, 2021 8.028 8.122 8.028 8.075 246,688 +0.02(+0.29%)
Jul 27, 2021 8.067 8.138 8.028 8.052 197,435 -0.05(-0.68%)
Jul 26, 2021 8.106 8.165 8.036 8.106 295,031 -0.02(-0.19%)
Jul 23, 2021 8.231 8.231 8.091 8.122 245,071 -0.05(-0.57%)
Jul 22, 2021 8.145 8.263 8.091 8.169 276,644 +0.01(+0.07%)
Jul 21, 2021 8.179 8.225 8.117 8.163 379,657 -0.04(-0.47%)
Jul 20, 2021 8.226 8.264 8.101 8.202 332,724 +0.05(+0.57%)
Jul 19, 2021 8.109 8.311 8.070 8.156 341,434 -0.10(-1.22%)
Jul 16, 2021 8.288 8.435 8.008 8.257 2,415,529 +0.02(+0.19%)
Jul 15, 2021 8.443 8.443 8.156 8.241 424,835 -0.16(-1.85%)
Jul 14, 2021 8.319 8.466 8.264 8.396 402,654 +0.09(+1.12%)
Jul 13, 2021 8.264 8.342 8.117 8.303 485,785 -0.04(-0.47%)
Jul 12, 2021 8.342 8.381 8.002 8.342 857,873 -0.06(-0.74%)
Jul 09, 2021 8.388 8.427 8.326 8.404 352,359 -0.02(-0.28%)
Jul 08, 2021 8.319 8.451 8.241 8.427 258,827 +0.02(+0.28%)
Jul 07, 2021 8.365 8.419 8.295 8.404 287,770 +0.02(+0.28%)
Jul 06, 2021 8.489 8.544 8.194 8.381 642,027 -0.11(-1.28%)
Jul 02, 2021 8.435 8.652 8.288 8.489 573,543 +0.06(+0.74%)
Jul 01, 2021 8.474 8.513 8.319 8.427 399,260 -0.04(-0.46%)
Jun 30, 2021 8.187 8.474 8.109 8.466 813,884 +0.33(+4.10%)
Jun 29, 2021 7.729 8.140 7.729 8.132 1,160,791 +0.42(+5.43%)
Jun 28, 2021 7.737 7.799 7.527 7.713 1,005,206 +0.02(+0.20%)
Jun 25, 2021 7.876 7.962 7.496 7.698 1,303,327 -0.19(-2.46%)
Jun 24, 2021 7.690 7.938 7.644 7.892 941,503 +0.17(+2.21%)
Jun 23, 2021 7.962 8.031 7.682 7.721 1,885,841 -0.31(-3.86%)
Jun 22, 2021 8.396 8.419 7.969 8.031 1,761,035 -0.32(-3.84%)
Jun 21, 2021 8.298 8.421 8.283 8.352 522,293 +0.07(+0.84%)
Jun 18, 2021 8.090 8.337 8.013 8.283 672,265 +0.16(+1.99%)
Jun 17, 2021 8.360 8.391 7.913 8.121 1,701,874 -0.31(-3.66%)
Jun 16, 2021 8.444 8.537 8.244 8.429 1,059,980 -0.03(-0.36%)
Jun 15, 2021 9.130 9.130 8.344 8.460 2,862,308 -0.70(-7.65%)
Jun 14, 2021 9.053 9.202 9.053 9.161 298,048 +0.12(+1.28%)
Jun 11, 2021 9.238 9.238 9.007 9.045 373,239 -0.18(-2.00%)
Jun 10, 2021 9.323 9.361 9.184 9.230 335,909 -0.05(-0.50%)
Jun 09, 2021 9.261 9.354 9.233 9.277 371,274 +0.02(+0.25%)
Jun 08, 2021 9.261 9.323 9.234 9.253 259,621 -0.03(-0.33%)
Jun 07, 2021 9.246 9.323 9.192 9.284 314,315 +0.07(+0.75%)
Jun 04, 2021 9.176 9.238 9.153 9.215 144,280 +0.04(+0.42%)
Jun 03, 2021 9.115 9.207 9.069 9.176 265,449 +0.08(+0.85%)
Jun 02, 2021 9.092 9.168 9.015 9.099 554,364 +0.04(+0.43%)
Jun 01, 2021 9.230 9.230 9.061 9.061 374,059 -0.12(-1.26%)
May 28, 2021 9.130 9.223 9.100 9.176 350,919 +0.10(+1.10%)
May 27, 2021 8.853 9.107 8.837 9.076 1,616,526 +0.22(+2.43%)
May 26, 2021 8.861 8.891 8.853 8.861 325,961 +0.01(+0.09%)
May 25, 2021 8.822 8.907 8.791 8.853 475,203 +0.02(+0.17%)
May 24, 2021 8.861 8.884 8.830 8.837 370,451 -0.01(-0.09%)
May 21, 2021 8.783 8.868 8.783 8.845 166,988 +0.02(+0.26%)
May 20, 2021 8.791 8.884 8.767 8.822 377,900 +0.04(+0.41%)
May 19, 2021 8.801 8.832 8.763 8.786 263,072 -0.02(-0.17%)
May 18, 2021 8.801 8.839 8.725 8.801 468,123 +0.02(+0.17%)
May 17, 2021 8.786 8.809 8.732 8.786 258,966 +0.00(+0.00%)
May 14, 2021 8.801 8.855 8.656 8.786 552,681 -0.01(-0.09%)
May 13, 2021 8.610 8.801 8.610 8.793 267,747 +0.21(+2.41%)
May 12, 2021 8.656 8.717 8.549 8.587 195,086 -0.09(-1.06%)
May 11, 2021 8.671 8.702 8.541 8.679 359,196 -0.02(-0.18%)
May 10, 2021 8.786 8.801 8.656 8.694 320,671 -0.05(-0.61%)
May 07, 2021 8.740 8.816 8.709 8.748 306,580 +0.03(+0.35%)
May 06, 2021 8.702 8.717 8.617 8.717 259,415 +0.06(+0.71%)
May 05, 2021 8.686 8.725 8.617 8.656 226,299 -0.01(-0.09%)
May 04, 2021 8.748 8.775 8.602 8.663 308,375 -0.07(-0.79%)
May 03, 2021 8.809 8.816 8.625 8.732 528,270 -0.07(-0.78%)
Apr 30, 2021 8.793 8.832 8.763 8.801 307,326 +0.01(+0.09%)
Apr 29, 2021 8.801 8.839 8.770 8.793 245,444 +0.00(+0.00%)
Apr 28, 2021 8.839 8.839 8.748 8.793 438,087 +0.00(+0.00%)
Apr 27, 2021 8.793 8.801 8.748 8.793 370,844 +0.03(+0.35%)
Apr 26, 2021 8.801 8.816 8.763 8.763 333,402 -0.04(-0.43%)
Apr 23, 2021 8.793 8.837 8.770 8.801 335,158 +0.01(+0.09%)
Apr 22, 2021 8.824 8.824 8.755 8.793 236,002 +0.03(+0.32%)
Apr 21, 2021 8.742 8.773 8.666 8.765 601,839 +0.02(+0.26%)
Apr 20, 2021 8.719 8.750 8.681 8.742 345,217 +0.04(+0.44%)
Apr 19, 2021 8.697 8.735 8.628 8.704 359,259 +0.08(+0.88%)
Apr 16, 2021 8.598 8.697 8.598 8.628 241,384 -0.02(-0.18%)
Apr 15, 2021 8.643 8.796 8.590 8.643 675,487 +0.09(+1.07%)
Apr 14, 2021 8.552 8.590 8.522 8.552 350,492 +0.00(+0.00%)
Apr 13, 2021 8.522 8.639 8.522 8.552 200,580 +0.00(+0.00%)
Apr 12, 2021 8.476 8.681 8.469 8.552 445,067 +0.11(+1.35%)
Apr 09, 2021 8.537 8.704 8.362 8.438 383,978 -0.10(-1.16%)
Apr 08, 2021 8.400 8.666 8.377 8.537 424,772 +0.14(+1.63%)
Apr 07, 2021 8.362 8.453 8.332 8.400 444,228 +0.02(+0.18%)
Apr 06, 2021 8.393 8.423 8.355 8.385 262,954 -0.02(-0.18%)
Apr 05, 2021 8.507 8.507 8.218 8.400 620,805 -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.