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 )

13.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Apr 01, 2008 4.235 4.325 4.235 4.320 509,170 +0.10(+2.45%)
Mar 31, 2008 4.272 4.272 4.206 4.216 701,102 +0.02(+0.57%)
Mar 28, 2008 4.190 4.229 4.166 4.192 370,477 +0.00(+0.00%)
Mar 27, 2008 4.203 4.232 4.192 4.192 412,198 +0.02(+0.38%)
Mar 26, 2008 4.216 4.235 4.176 4.176 624,045 -0.03(-0.69%)
Mar 25, 2008 4.206 4.215 4.174 4.206 432,813 +0.00(+0.06%)
Mar 24, 2008 4.190 4.240 4.182 4.203 640,149 +0.03(+0.76%)
Mar 21, 2008 4.129 4.173 4.105 4.171 560,687 +0.00(+0.00%)
Mar 20, 2008 4.129 4.173 4.105 4.171 560,687 +0.02(+0.51%)
Mar 19, 2008 4.145 4.221 4.070 4.150 883,416 -0.13(-3.10%)
Mar 18, 2008 4.195 4.288 4.176 4.282 620,106 +0.13(+3.07%)
Mar 17, 2008 4.192 4.211 4.113 4.155 800,117 -0.09(-2.12%)
Mar 14, 2008 4.314 4.320 4.203 4.245 552,889 -0.04(-0.87%)
Mar 13, 2008 4.285 4.312 4.219 4.282 634,364 -0.03(-0.68%)
Mar 12, 2008 4.317 4.405 4.304 4.312 544,974 -0.02(-0.37%)
Mar 11, 2008 4.269 4.351 4.235 4.328 525,504 +0.11(+2.58%)
Mar 10, 2008 4.285 4.285 4.184 4.219 887,317 -0.09(-2.09%)
Mar 07, 2008 4.330 4.357 4.259 4.309 910,473 -0.04(-0.98%)
Mar 06, 2008 4.351 4.407 4.349 4.351 1,012,311 -0.04(-0.85%)
Mar 05, 2008 4.365 4.405 4.338 4.389 546,105 +0.06(+1.47%)
Mar 04, 2008 4.367 4.389 4.325 4.325 585,301 -0.06(-1.27%)
Mar 03, 2008 4.405 4.405 4.354 4.381 332,287 -0.01(-0.18%)
Feb 29, 2008 4.420 4.436 4.378 4.389 378,614 -0.07(-1.61%)
Feb 28, 2008 4.468 4.493 4.455 4.460 312,813 -0.02(-0.47%)
Feb 27, 2008 4.452 4.491 4.428 4.481 433,952 -0.00(-0.06%)
Feb 26, 2008 4.407 4.495 4.407 4.484 540,452 +0.04(+0.90%)
Feb 25, 2008 4.383 4.458 4.378 4.444 524,246 +0.06(+1.33%)
Feb 22, 2008 4.386 4.389 4.322 4.386 392,596 +0.02(+0.55%)
Feb 21, 2008 4.394 4.418 4.338 4.362 599,999 -0.05(-1.08%)
Feb 20, 2008 4.349 4.410 4.325 4.410 412,311 +0.03(+0.73%)
Feb 19, 2008 4.365 4.410 4.351 4.378 535,929 +0.05(+1.16%)
Feb 18, 2008 4.351 4.352 4.301 4.328 0 +0.00(+0.00%)
Feb 15, 2008 4.351 4.352 4.301 4.328 605,653 -0.06(-1.39%)
Feb 14, 2008 4.505 4.510 4.378 4.389 726,436 -0.11(-2.36%)
Feb 13, 2008 4.537 4.556 4.487 4.495 582,712 -0.02(-0.35%)
Feb 12, 2008 4.503 4.550 4.495 4.511 450,753 +0.03(+0.77%)
Feb 11, 2008 4.431 4.484 4.420 4.476 524,969 +0.06(+1.26%)
Feb 08, 2008 4.434 4.452 4.394 4.420 431,532 -0.04(-0.83%)
Feb 07, 2008 4.391 4.471 4.386 4.458 532,160 +0.06(+1.27%)
Feb 06, 2008 4.481 4.511 4.402 4.402 669,346 -0.05(-1.19%)
Feb 05, 2008 4.558 4.569 4.455 4.455 643,454 -0.12(-2.67%)
Feb 04, 2008 4.641 4.641 4.577 4.577 435,067 -0.05(-1.09%)
Feb 01, 2008 4.601 4.641 4.590 4.627 489,727 +0.04(+0.87%)
Jan 31, 2008 4.503 4.604 4.471 4.588 876,482 +0.08(+1.71%)
Jan 30, 2008 4.471 4.558 4.450 4.511 1,235,426 +0.05(+1.01%)
Jan 29, 2008 4.468 4.479 4.450 4.466 545,427 +0.03(+0.68%)
Jan 28, 2008 4.389 4.447 4.357 4.435 591,614 +0.05(+1.19%)
Jan 25, 2008 4.463 4.471 4.382 4.383 711,180 -0.02(-0.48%)
Jan 24, 2008 4.330 4.431 4.322 4.405 567,357 +0.10(+2.34%)
Jan 23, 2008 4.203 4.320 4.091 4.304 816,165 +0.10(+2.40%)
Jan 22, 2008 4.174 4.269 4.060 4.203 1,264,804 -0.10(-2.33%)
Jan 21, 2008 4.405 4.428 4.290 4.303 0 +0.00(+0.00%)
Jan 18, 2008 4.405 4.428 4.290 4.303 664,145 -0.08(-1.83%)
Jan 17, 2008 4.524 4.527 4.378 4.383 728,641 -0.12(-2.71%)
Jan 16, 2008 4.511 4.529 4.476 4.505 462,014 -0.01(-0.18%)
Jan 15, 2008 4.527 4.548 4.497 4.513 338,498 -0.05(-1.16%)
Jan 14, 2008 4.558 4.574 4.543 4.566 460,013 +0.03(+0.70%)
Jan 11, 2008 4.596 4.596 4.513 4.535 468,354 -0.05(-0.98%)
Jan 10, 2008 4.489 4.596 4.474 4.580 699,761 +0.08(+1.89%)
Jan 09, 2008 4.468 4.495 4.407 4.495 764,698 +0.01(+0.30%)
Jan 08, 2008 4.458 4.543 4.458 4.481 1,126,186 +0.02(+0.42%)
Jan 07, 2008 4.532 4.532 4.458 4.463 897,248 -0.06(-1.23%)
Jan 04, 2008 4.598 4.598 4.511 4.519 537,813 -0.08(-1.73%)
Jan 03, 2008 4.550 4.601 4.535 4.598 849,120 +0.08(+1.76%)
Jan 02, 2008 4.513 4.548 4.450 4.519 935,607 +0.02(+0.52%)
Jan 01, 2008 4.439 4.524 4.405 4.495 2,313,285 +0.00(+0.00%)
Dec 31, 2007 4.439 4.524 4.405 4.495 2,313,285 +0.06(+1.27%)
Dec 28, 2007 4.431 4.447 4.391 4.439 1,775,143 +0.05(+1.03%)
Dec 27, 2007 4.431 4.439 4.381 4.394 1,900,763 -0.04(-0.96%)
Dec 26, 2007 4.405 4.455 4.394 4.436 2,306,859 +0.03(+0.72%)
Dec 24, 2007 4.338 4.410 4.338 4.405 1,424,679 +0.06(+1.34%)
Dec 21, 2007 4.275 4.365 4.275 4.346 2,446,665 +0.07(+1.68%)
Dec 20, 2007 4.357 4.365 4.259 4.275 2,403,768 -0.18(-4.11%)
Dec 19, 2007 4.495 4.524 4.452 4.458 1,399,748 -0.01(-0.24%)
Dec 18, 2007 4.537 4.553 4.418 4.468 1,445,728 -0.04(-0.94%)
Dec 17, 2007 4.537 4.566 4.489 4.511 1,250,502 -0.04(-0.87%)
Dec 14, 2007 4.588 4.590 4.540 4.550 1,098,617 -0.04(-0.81%)
Dec 13, 2007 4.572 4.601 4.545 4.588 972,738 -0.01(-0.23%)
Dec 12, 2007 4.643 4.657 4.550 4.598 1,439,698 +0.04(+0.87%)
Dec 11, 2007 4.627 4.683 4.553 4.558 1,208,294 -0.10(-2.16%)
Dec 10, 2007 4.680 4.710 4.630 4.659 1,451,098 -0.01(-0.17%)
Dec 07, 2007 4.675 4.728 4.651 4.667 1,128,014 +0.03(+0.74%)
Dec 06, 2007 4.617 4.665 4.572 4.633 1,417,838 +0.03(+0.63%)
Dec 05, 2007 4.657 4.657 4.566 4.604 950,879 +0.03(+0.58%)
Dec 04, 2007 4.540 4.577 4.474 4.577 1,206,406 +0.08(+1.71%)
Dec 03, 2007 4.431 4.540 4.431 4.500 1,023,621 +0.03(+0.59%)
Nov 30, 2007 4.643 4.643 4.460 4.474 1,140,075 +0.07(+1.51%)
Nov 29, 2007 4.381 4.463 4.378 4.407 1,149,120 +0.01(+0.30%)
Nov 28, 2007 4.298 4.466 4.298 4.394 1,186,808 +0.10(+2.22%)
Nov 27, 2007 4.723 4.723 4.275 4.298 1,328,894 +0.00(+0.06%)
Nov 26, 2007 4.365 4.373 4.275 4.296 901,884 -0.04(-0.92%)
Nov 23, 2007 4.293 4.378 4.293 4.336 439,824 +0.07(+1.62%)
Nov 21, 2007 4.277 4.375 4.264 4.267 950,276 -0.08(-1.89%)
Nov 20, 2007 4.317 4.405 4.298 4.349 1,255,782 +0.00(+0.06%)
Nov 19, 2007 4.381 4.391 4.336 4.346 621,105 -0.06(-1.27%)
Nov 16, 2007 4.394 4.426 4.365 4.402 703,643 +0.02(+0.48%)
Nov 15, 2007 4.402 4.466 4.370 4.381 1,123,869 -0.07(-1.61%)
Nov 14, 2007 4.436 4.492 4.436 4.452 730,401 +0.02(+0.48%)
Nov 13, 2007 4.397 4.450 4.378 4.431 1,333,797 +0.04(+0.91%)
Nov 12, 2007 4.511 4.569 4.362 4.391 1,308,165 -0.13(-2.93%)
Nov 09, 2007 4.556 4.556 4.521 4.524 725,502 -0.05(-1.16%)
Nov 08, 2007 4.577 4.593 4.516 4.577 930,527 -0.00(-0.06%)
Nov 07, 2007 4.638 4.649 4.577 4.580 801,256 -0.06(-1.37%)
Nov 06, 2007 4.670 4.670 4.617 4.643 775,627 +0.00(+0.00%)
Nov 05, 2007 4.829 4.829 4.610 4.643 705,150 -0.02(-0.46%)
Nov 02, 2007 4.696 4.699 4.635 4.665 900,376 +0.00(+0.00%)
Nov 01, 2007 4.675 4.710 4.665 4.665 606,067 -0.05(-1.01%)
Oct 31, 2007 4.686 4.734 4.686 4.712 482,411 +0.02(+0.45%)
Oct 30, 2007 4.673 4.723 4.670 4.691 589,070 -0.02(-0.39%)
Oct 29, 2007 4.747 4.747 4.691 4.710 636,557 -0.00(-0.06%)
Oct 26, 2007 4.659 4.720 4.659 4.712 708,919 +0.06(+1.20%)
Oct 25, 2007 4.630 4.687 4.611 4.657 702,889 +0.03(+0.63%)
Oct 24, 2007 4.633 4.670 4.601 4.627 581,909 -0.01(-0.11%)
Oct 23, 2007 4.617 4.646 4.596 4.633 987,436 +0.06(+1.22%)
Oct 22, 2007 4.527 4.609 4.516 4.577 835,929 +0.00(+0.00%)
Oct 19, 2007 4.659 4.696 4.577 4.577 746,607 -0.11(-2.38%)
Oct 18, 2007 4.678 4.710 4.665 4.688 530,653 +0.01(+0.28%)
Oct 17, 2007 4.710 4.747 4.630 4.675 670,854 -0.01(-0.11%)
Oct 16, 2007 4.699 4.739 4.670 4.680 655,024 -0.03(-0.62%)
Oct 15, 2007 4.789 4.808 4.710 4.710 587,562 -0.07(-1.50%)
Oct 12, 2007 4.800 4.842 4.781 4.781 476,004 -0.01(-0.22%)
Oct 11, 2007 4.866 4.903 4.792 4.792 483,165 -0.07(-1.53%)
Oct 10, 2007 4.853 4.874 4.832 4.866 523,869 +0.01(+0.27%)
Oct 09, 2007 4.895 4.917 4.813 4.853 781,658 -0.01(-0.11%)
Oct 08, 2007 4.909 4.935 4.858 4.858 335,050 -0.08(-1.56%)
Oct 05, 2007 4.948 4.959 4.927 4.935 389,698 +0.03(+0.54%)
Oct 04, 2007 4.903 4.933 4.866 4.909 457,160 +0.02(+0.33%)
Oct 03, 2007 4.856 4.901 4.842 4.893 818,592 +0.03(+0.66%)
Oct 02, 2007 4.842 4.877 4.829 4.861 603,391 +0.02(+0.38%)
Oct 01, 2007 4.797 4.911 4.797 4.842 562,688 +0.03(+0.61%)
Sep 28, 2007 4.856 4.856 4.771 4.813 623,743 +0.03(+0.55%)
Sep 27, 2007 4.771 4.818 4.771 4.787 553,266 +0.02(+0.39%)
Sep 26, 2007 4.816 4.840 4.768 4.768 491,457 -0.03(-0.66%)
Sep 25, 2007 4.795 4.821 4.776 4.800 592,462 +0.01(+0.17%)
Sep 24, 2007 4.834 4.879 4.781 4.792 567,210 -0.04(-0.88%)
Sep 21, 2007 4.818 4.866 4.816 4.834 364,070 +0.03(+0.55%)
Sep 20, 2007 4.824 4.869 4.808 4.808 441,331 -0.03(-0.60%)
Sep 19, 2007 4.943 4.964 4.824 4.837 804,271 -0.21(-4.10%)
Sep 18, 2007 4.983 5.065 4.978 5.044 581,155 +0.08(+1.60%)
Sep 17, 2007 4.988 4.991 4.938 4.964 368,592 -0.02(-0.43%)
Sep 14, 2007 5.020 5.031 4.972 4.986 483,165 -0.03(-0.63%)
Sep 13, 2007 5.012 5.053 4.999 5.017 321,859 +0.03(+0.69%)
Sep 12, 2007 4.906 4.994 4.906 4.983 273,241 +0.05(+1.02%)
Sep 11, 2007 4.898 4.988 4.898 4.933 520,100 +0.03(+0.54%)
Sep 10, 2007 4.922 4.959 4.869 4.906 644,095 -0.02(-0.32%)
Sep 07, 2007 4.930 4.991 4.909 4.922 517,839 -0.08(-1.70%)
Sep 06, 2007 4.983 5.020 4.938 5.007 467,336 +0.06(+1.29%)
Sep 05, 2007 4.935 4.967 4.909 4.943 414,572 +0.00(+0.00%)
Sep 04, 2007 4.948 4.975 4.933 4.943 347,110 +0.01(+0.16%)
Aug 31, 2007 4.890 4.946 4.887 4.935 319,974 +0.08(+1.69%)
Aug 30, 2007 4.911 4.980 4.829 4.853 681,783 -0.08(-1.72%)
Aug 29, 2007 4.845 4.988 4.845 4.938 597,738 +0.09(+1.86%)
Aug 28, 2007 4.972 4.994 4.848 4.848 529,145 -0.11(-2.19%)
Aug 27, 2007 4.996 5.037 4.948 4.956 506,155 -0.03(-0.53%)
Aug 24, 2007 4.927 4.996 4.922 4.983 500,502 +0.07(+1.51%)
Aug 23, 2007 4.911 4.933 4.864 4.909 498,994 +0.03(+0.65%)
Aug 22, 2007 4.834 4.898 4.834 4.877 658,040 +0.06(+1.27%)
Aug 21, 2007 4.824 4.845 4.779 4.816 639,949 +0.02(+0.33%)
Aug 20, 2007 4.803 4.848 4.779 4.800 674,622 +0.05(+1.06%)
Aug 17, 2007 4.625 4.779 4.423 4.749 1,756,657 +0.31(+6.99%)
Aug 16, 2007 4.407 4.458 3.861 4.439 3,002,260 -0.06(-1.30%)
Aug 15, 2007 4.696 4.696 4.492 4.497 1,562,185 -0.24(-5.04%)
Aug 14, 2007 4.861 4.895 4.710 4.736 575,125 -0.15(-2.99%)
Aug 13, 2007 4.946 4.948 4.872 4.882 397,236 -0.03(-0.70%)
Aug 10, 2007 4.951 4.975 4.869 4.917 538,944 -0.10(-1.96%)
Aug 09, 2007 5.028 5.049 4.962 5.015 449,622 -0.06(-1.10%)
Aug 08, 2007 5.041 5.092 5.033 5.071 392,713 +0.03(+0.68%)
Aug 07, 2007 4.930 5.041 4.895 5.036 569,472 +0.10(+2.04%)
Aug 06, 2007 4.986 4.987 4.840 4.935 640,326 -0.03(-0.69%)
Aug 03, 2007 5.010 5.028 4.970 4.970 353,517 -0.05(-1.06%)
Aug 02, 2007 4.978 5.047 4.978 5.023 295,477 +0.05(+0.96%)
Aug 01, 2007 4.975 5.007 4.948 4.975 599,999 -0.02(-0.37%)
Jul 31, 2007 4.962 5.031 4.959 4.994 658,793 +0.08(+1.62%)
Jul 30, 2007 4.869 4.927 4.813 4.914 718,718 +0.03(+0.65%)
Jul 27, 2007 4.795 4.927 4.771 4.882 1,067,713 +0.12(+2.51%)
Jul 26, 2007 4.877 4.877 4.556 4.763 1,826,381 -0.13(-2.71%)
Jul 25, 2007 4.906 4.927 4.834 4.895 970,477 +0.02(+0.33%)
Jul 24, 2007 5.002 5.012 4.879 4.879 1,092,587 -0.14(-2.80%)
Jul 23, 2007 4.988 5.036 4.978 5.020 810,678 +0.03(+0.69%)
Jul 20, 2007 5.023 5.055 4.964 4.986 606,029 -0.06(-1.26%)
Jul 19, 2007 5.047 5.078 5.023 5.049 549,120 +0.03(+0.58%)
Jul 18, 2007 5.089 5.092 4.956 5.020 1,015,326 -0.08(-1.66%)
Jul 17, 2007 5.126 5.150 5.097 5.105 517,085 -0.02(-0.41%)
Jul 16, 2007 5.185 5.185 5.121 5.126 415,703 -0.03(-0.62%)
Jul 13, 2007 5.116 5.161 5.116 5.158 498,617 -0.01(-0.21%)
Jul 12, 2007 5.147 5.187 5.147 5.169 266,834 +0.02(+0.41%)
Jul 11, 2007 5.126 5.171 5.124 5.147 431,532 +0.01(+0.26%)
Jul 10, 2007 5.155 5.155 5.124 5.134 446,984 -0.02(-0.41%)
Jul 09, 2007 5.182 5.214 5.147 5.155 562,688 -0.05(-0.87%)
Jul 06, 2007 5.214 5.222 5.190 5.201 332,788 -0.01(-0.20%)
Jul 05, 2007 5.206 5.235 5.193 5.211 529,522 -0.03(-0.51%)
Jul 03, 2007 5.201 5.259 5.201 5.238 275,502 +0.02(+0.41%)
Jul 02, 2007 5.163 5.216 5.163 5.216 534,798 +0.03(+0.61%)
Jun 29, 2007 5.315 5.315 5.174 5.185 665,577 +0.04(+0.72%)
Jun 28, 2007 5.161 5.203 5.145 5.147 592,839 -0.02(-0.41%)
Jun 27, 2007 5.147 5.169 5.071 5.169 492,210 +0.02(+0.41%)
Jun 26, 2007 5.150 5.190 5.147 5.147 370,477 -0.00(-0.05%)
Jun 25, 2007 5.206 5.222 5.124 5.150 772,612 -0.08(-1.57%)
Jun 22, 2007 5.243 5.267 5.219 5.232 476,758 -0.03(-0.66%)
Jun 21, 2007 5.325 5.346 5.228 5.267 939,949 -0.06(-1.10%)
Jun 20, 2007 5.373 5.383 5.323 5.325 664,447 -0.16(-2.95%)
Jun 19, 2007 5.463 5.495 5.455 5.487 582,663 +0.01(+0.19%)
Jun 18, 2007 5.431 5.479 5.423 5.476 445,854 +0.06(+1.08%)
Jun 15, 2007 5.439 5.476 5.415 5.418 437,562 -0.02(-0.44%)
Jun 14, 2007 5.410 5.442 5.397 5.442 357,663 +0.03(+0.64%)
Jun 13, 2007 5.352 5.434 5.339 5.407 419,849 +0.06(+1.14%)
Jun 12, 2007 5.386 5.386 5.346 5.346 336,180 -0.04(-0.69%)
Jun 11, 2007 5.373 5.407 5.365 5.384 393,844 +0.01(+0.20%)
Jun 08, 2007 5.339 5.384 5.320 5.373 370,854 +0.02(+0.30%)
Jun 07, 2007 5.394 5.397 5.333 5.357 304,899 -0.04(-0.69%)
Jun 06, 2007 5.431 5.434 5.365 5.394 495,602 -0.04(-0.68%)
Jun 05, 2007 5.415 5.463 5.415 5.431 410,050 -0.01(-0.19%)
Jun 04, 2007 5.413 5.447 5.413 5.442 404,396 +0.02(+0.29%)
Jun 01, 2007 5.415 5.439 5.407 5.426 442,839 +0.01(+0.20%)
May 31, 2007 5.402 5.429 5.395 5.415 412,688 -0.01(-0.10%)
May 30, 2007 5.394 5.421 5.389 5.421 414,195 +0.01(+0.25%)
May 29, 2007 5.373 5.421 5.368 5.407 348,994 +0.06(+1.09%)
May 25, 2007 5.357 5.360 5.336 5.349 328,266 -0.00(-0.05%)
May 24, 2007 5.373 5.386 5.346 5.352 659,547 -0.00(-0.05%)
May 23, 2007 5.354 5.376 5.346 5.354 611,683 +0.01(+0.15%)
May 22, 2007 5.368 5.384 5.309 5.346 516,331 -0.03(-0.49%)
May 21, 2007 5.360 5.392 5.360 5.373 504,271 +0.02(+0.30%)
May 18, 2007 5.357 5.397 5.346 5.357 488,442 +0.00(+0.05%)
May 17, 2007 5.402 5.423 5.346 5.354 716,080 -0.05(-0.84%)
May 16, 2007 5.376 5.415 5.376 5.400 376,884 +0.02(+0.35%)
May 15, 2007 5.394 5.410 5.370 5.381 356,155 -0.01(-0.25%)
May 14, 2007 5.373 5.394 5.370 5.394 353,894 +0.02(+0.30%)
May 11, 2007 5.376 5.401 5.376 5.378 309,798 -0.01(-0.10%)
May 10, 2007 5.373 5.386 5.360 5.384 304,899 -0.00(-0.05%)
May 09, 2007 5.360 5.394 5.357 5.386 349,371 +0.03(+0.49%)
May 08, 2007 5.402 5.402 5.339 5.360 594,346 -0.04(-0.79%)
May 07, 2007 5.386 5.410 5.373 5.402 390,075 +0.02(+0.39%)
May 04, 2007 5.386 5.405 5.370 5.381 317,336 +0.01(+0.15%)
May 03, 2007 5.389 5.421 5.373 5.373 646,356 -0.02(-0.30%)
May 02, 2007 5.346 5.402 5.333 5.389 379,522 +0.03(+0.64%)
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.