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 )

6.530 +0.038 (+0.59%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 5.242 5.256 5.091 5.104 912,841 -0.10(-1.85%)
Apr 29, 2020 5.311 5.489 5.194 5.201 1,925,910 -0.03(-0.66%)
Apr 28, 2020 5.359 5.359 5.001 5.235 4,332,834 -0.01(-0.26%)
Apr 27, 2020 5.462 5.538 5.187 5.249 1,725,629 -0.11(-2.05%)
Apr 24, 2020 5.950 5.978 5.056 5.359 2,083,855 -0.56(-9.42%)
Apr 23, 2020 6.040 6.060 5.806 5.916 308,224 -0.05(-0.81%)
Apr 22, 2020 5.971 6.054 5.896 5.964 550,163 +0.05(+0.90%)
Apr 21, 2020 5.829 6.068 5.802 5.911 807,715 +0.06(+1.05%)
Apr 20, 2020 6.238 6.259 5.836 5.850 1,003,592 -0.42(-6.74%)
Apr 17, 2020 6.409 6.525 6.150 6.273 363,010 -0.08(-1.29%)
Apr 16, 2020 6.525 6.525 6.279 6.354 239,014 -0.19(-2.92%)
Apr 15, 2020 6.579 6.593 6.436 6.545 469,141 -0.03(-0.52%)
Apr 14, 2020 6.593 6.667 6.436 6.579 569,467 +0.05(+0.84%)
Apr 13, 2020 6.566 6.574 6.442 6.525 651,861 +0.03(+0.42%)
Apr 09, 2020 6.395 6.695 6.307 6.498 880,758 +0.26(+4.15%)
Apr 08, 2020 5.959 6.293 5.952 6.238 723,678 +0.31(+5.17%)
Apr 07, 2020 5.754 5.966 5.713 5.932 578,292 +0.23(+4.07%)
Apr 06, 2020 5.720 5.795 5.591 5.700 719,635 +0.08(+1.46%)
Apr 03, 2020 5.768 5.918 5.529 5.618 521,268 -0.13(-2.25%)
Apr 02, 2020 5.761 5.877 5.598 5.748 467,463 -0.03(-0.47%)
Apr 01, 2020 5.816 5.863 5.611 5.775 422,372 -0.04(-0.70%)
Mar 31, 2020 5.979 5.979 5.591 5.816 2,692,102 +0.10(+1.79%)
Mar 30, 2020 5.884 5.884 5.625 5.713 880,417 -0.10(-1.64%)
Mar 27, 2020 5.550 5.945 5.550 5.809 586,537 -0.22(-3.62%)
Mar 26, 2020 6.082 6.395 5.973 6.027 857,441 -0.08(-1.23%)
Mar 25, 2020 5.986 6.225 5.870 6.102 988,463 +0.24(+4.07%)
Mar 24, 2020 5.932 6.218 5.768 5.863 868,384 +0.14(+2.50%)
Mar 23, 2020 5.863 6.027 5.346 5.720 683,039 -0.37(-6.08%)
Mar 20, 2020 5.996 6.381 5.949 6.091 1,035,398 +0.16(+2.62%)
Mar 19, 2020 5.753 5.969 5.212 5.935 784,121 +0.01(+0.11%)
Mar 18, 2020 6.577 6.625 5.165 5.928 877,619 -0.98(-14.19%)
Mar 17, 2020 6.963 7.238 6.861 6.908 899,642 -0.07(-0.97%)
Mar 16, 2020 7.145 7.466 6.814 6.976 597,519 -0.51(-6.78%)
Mar 13, 2020 7.125 7.503 7.125 7.483 643,370 +0.46(+6.54%)
Mar 12, 2020 7.307 7.436 6.631 7.023 1,081,990 -0.49(-6.56%)
Mar 11, 2020 7.726 7.760 7.503 7.517 301,870 -0.21(-2.71%)
Mar 10, 2020 7.672 7.760 7.659 7.726 445,438 +0.22(+2.88%)
Mar 09, 2020 7.753 7.862 7.484 7.510 1,111,835 -0.56(-6.95%)
Mar 06, 2020 8.091 8.098 7.970 8.071 221,163 -0.09(-1.16%)
Mar 05, 2020 8.314 8.314 8.125 8.166 161,894 -0.20(-2.34%)
Mar 04, 2020 8.314 8.389 8.294 8.362 219,744 +0.09(+1.06%)
Mar 03, 2020 8.247 8.321 8.188 8.274 315,025 +0.03(+0.33%)
Mar 02, 2020 7.990 8.308 7.990 8.247 381,984 +0.20(+2.43%)
Feb 28, 2020 8.186 8.206 8.037 8.051 439,515 -0.20(-2.46%)
Feb 27, 2020 8.328 8.328 8.112 8.254 466,006 -0.09(-1.13%)
Feb 26, 2020 8.260 8.369 8.260 8.348 404,502 +0.10(+1.23%)
Feb 25, 2020 8.443 8.531 8.240 8.247 807,763 -0.24(-2.87%)
Feb 24, 2020 8.510 8.538 8.411 8.490 584,241 -0.05(-0.63%)
Feb 21, 2020 8.517 8.544 8.490 8.544 349,422 +0.00(+0.00%)
Feb 20, 2020 8.504 8.565 8.504 8.544 531,727 +0.05(+0.53%)
Feb 19, 2020 8.506 8.506 8.479 8.499 572,985 +0.02(+0.24%)
Feb 18, 2020 8.472 8.499 8.432 8.479 274,534 +0.01(+0.08%)
Feb 14, 2020 8.472 8.479 8.435 8.472 120,859 +0.00(+0.00%)
Feb 13, 2020 8.465 8.472 8.418 8.472 381,225 +0.01(+0.08%)
Feb 12, 2020 8.459 8.472 8.418 8.465 279,967 +0.00(+0.00%)
Feb 11, 2020 8.465 8.499 8.445 8.465 294,797 +0.00(+0.00%)
Feb 10, 2020 8.418 8.476 8.418 8.465 271,648 +0.03(+0.32%)
Feb 07, 2020 8.465 8.465 8.398 8.439 171,465 -0.03(-0.40%)
Feb 06, 2020 8.439 8.472 8.432 8.472 105,745 +0.01(+0.08%)
Feb 05, 2020 8.499 8.499 8.418 8.465 165,247 -0.01(-0.16%)
Feb 04, 2020 8.492 8.539 8.405 8.479 317,752 -0.01(-0.08%)
Feb 03, 2020 8.472 8.486 8.465 8.486 215,324 +0.03(+0.40%)
Jan 31, 2020 8.519 8.519 8.412 8.452 631,682 +0.04(+0.48%)
Jan 30, 2020 8.391 8.412 8.351 8.412 221,161 +0.00(+0.00%)
Jan 29, 2020 8.499 8.508 8.398 8.412 284,137 -0.05(-0.56%)
Jan 28, 2020 8.432 8.499 8.432 8.459 168,382 +0.01(+0.16%)
Jan 27, 2020 8.432 8.472 8.412 8.445 258,895 -0.03(-0.32%)
Jan 24, 2020 8.465 8.525 8.445 8.472 247,225 +0.01(+0.08%)
Jan 23, 2020 8.519 8.533 8.432 8.465 1,041,248 +0.00(+0.06%)
Jan 22, 2020 8.200 8.584 8.200 8.461 1,631,711 +0.27(+3.28%)
Jan 21, 2020 8.194 8.227 8.160 8.192 436,601 +0.00(+0.06%)
Jan 17, 2020 8.227 8.227 8.180 8.187 236,008 -0.04(-0.49%)
Jan 16, 2020 8.234 8.247 8.194 8.227 329,548 +0.01(+0.08%)
Jan 15, 2020 8.220 8.244 8.194 8.220 225,783 +0.00(+0.00%)
Jan 14, 2020 8.207 8.234 8.187 8.220 348,519 +0.01(+0.16%)
Jan 13, 2020 8.240 8.263 8.200 8.207 245,105 -0.03(-0.32%)
Jan 10, 2020 8.327 8.341 8.187 8.234 565,311 -0.09(-1.12%)
Jan 09, 2020 8.394 8.414 8.327 8.327 198,227 -0.07(-0.80%)
Jan 08, 2020 8.481 8.494 8.391 8.394 485,158 -0.10(-1.18%)
Jan 07, 2020 8.501 8.514 8.407 8.494 316,581 +0.01(+0.16%)
Jan 06, 2020 8.354 8.527 8.334 8.481 1,248,187 +0.12(+1.44%)
Jan 03, 2020 8.240 8.367 8.214 8.361 292,913 +0.09(+1.13%)
Jan 02, 2020 8.320 8.434 8.267 8.267 550,467 -0.03(-0.40%)
Dec 31, 2019 8.381 8.387 8.274 8.300 929,656 -0.07(-0.88%)
Dec 30, 2019 8.407 8.431 8.354 8.374 926,249 -0.01(-0.16%)
Dec 27, 2019 8.401 8.467 8.374 8.387 630,003 +0.00(+0.00%)
Dec 26, 2019 8.294 8.401 8.280 8.387 805,575 +0.13(+1.54%)
Dec 24, 2019 8.280 8.347 8.254 8.260 617,574 -0.05(-0.56%)
Dec 23, 2019 8.260 8.327 8.259 8.307 816,069 +0.04(+0.48%)
Dec 20, 2019 8.180 8.274 8.180 8.267 600,652 +0.08(+1.04%)
Dec 19, 2019 8.136 8.196 8.136 8.182 728,576 +0.02(+0.24%)
Dec 18, 2019 8.069 8.162 8.063 8.162 1,611,026 +0.10(+1.23%)
Dec 17, 2019 7.970 8.076 7.950 8.063 514,192 +0.08(+1.00%)
Dec 16, 2019 7.930 7.996 7.930 7.983 310,989 +0.05(+0.59%)
Dec 13, 2019 7.937 8.003 7.897 7.937 661,087 -0.06(-0.75%)
Dec 12, 2019 7.943 8.017 7.931 7.996 313,506 +0.02(+0.25%)
Dec 11, 2019 7.844 7.996 7.844 7.977 669,943 +0.09(+1.18%)
Dec 10, 2019 7.797 7.904 7.797 7.884 755,420 +0.05(+0.59%)
Dec 09, 2019 7.751 7.850 7.751 7.837 308,137 +0.05(+0.68%)
Dec 06, 2019 7.771 7.791 7.751 7.784 383,662 +0.04(+0.51%)
Dec 05, 2019 7.738 7.791 7.645 7.744 258,169 +0.01(+0.09%)
Dec 04, 2019 7.764 7.791 7.704 7.738 1,531,977 +0.01(+0.09%)
Dec 03, 2019 7.678 7.764 7.644 7.731 398,248 +0.05(+0.60%)
Dec 02, 2019 7.685 7.704 7.651 7.685 222,351 +0.01(+0.09%)
Nov 29, 2019 7.625 7.678 7.625 7.678 234,778 +0.05(+0.70%)
Nov 27, 2019 7.585 7.625 7.539 7.625 560,123 +0.03(+0.44%)
Nov 26, 2019 7.578 7.615 7.552 7.592 1,114,476 +0.02(+0.26%)
Nov 25, 2019 7.651 7.671 7.558 7.572 704,717 -0.08(-1.04%)
Nov 22, 2019 7.645 7.678 7.605 7.651 492,462 +0.01(+0.09%)
Nov 21, 2019 7.738 7.771 7.612 7.645 602,073 -0.11(-1.37%)
Nov 20, 2019 7.744 7.797 7.718 7.751 375,787 +0.01(+0.17%)
Nov 19, 2019 7.685 7.777 7.685 7.738 419,159 +0.02(+0.32%)
Nov 18, 2019 7.713 7.739 7.594 7.713 669,739 +0.00(+0.00%)
Nov 15, 2019 7.772 7.772 7.700 7.713 321,887 -0.02(-0.26%)
Nov 14, 2019 7.647 7.766 7.647 7.733 302,539 +0.05(+0.60%)
Nov 13, 2019 7.832 7.832 7.680 7.687 482,673 -0.13(-1.60%)
Nov 12, 2019 7.792 7.825 7.753 7.812 363,987 +0.00(+0.00%)
Nov 11, 2019 7.838 7.838 7.792 7.812 289,151 -0.03(-0.34%)
Nov 08, 2019 7.779 7.838 7.726 7.838 405,014 +0.05(+0.68%)
Nov 07, 2019 7.733 7.786 7.713 7.786 969,303 +0.04(+0.51%)
Nov 06, 2019 7.812 7.812 7.687 7.746 460,698 -0.07(-0.84%)
Nov 05, 2019 7.911 7.970 7.812 7.812 517,222 -0.11(-1.41%)
Nov 04, 2019 8.030 8.049 7.865 7.924 352,668 -0.12(-1.48%)
Nov 01, 2019 8.043 8.049 8.001 8.043 372,703 +0.00(+0.00%)
Oct 31, 2019 8.062 8.069 7.964 8.043 874,491 -0.01(-0.16%)
Oct 30, 2019 8.036 8.069 7.990 8.056 1,207,246 +0.01(+0.16%)
Oct 29, 2019 8.010 8.062 7.957 8.043 560,571 +0.05(+0.66%)
Oct 28, 2019 7.884 8.023 7.868 7.990 1,555,983 +0.11(+1.34%)
Oct 25, 2019 7.819 7.884 7.772 7.884 751,172 +0.13(+1.61%)
Oct 24, 2019 7.838 7.852 7.726 7.759 697,079 -0.10(-1.26%)
Oct 23, 2019 7.852 7.865 7.805 7.858 395,283 +0.05(+0.65%)
Oct 22, 2019 7.840 7.840 7.696 7.807 354,402 +0.00(+0.00%)
Oct 21, 2019 7.722 7.827 7.722 7.807 416,038 +0.03(+0.34%)
Oct 18, 2019 7.755 7.820 7.722 7.781 683,534 -0.02(-0.25%)
Oct 17, 2019 7.781 7.853 7.761 7.801 648,085 -0.02(-0.25%)
Oct 16, 2019 7.951 7.952 7.238 7.820 4,600,564 -0.16(-2.05%)
Oct 15, 2019 7.958 8.056 7.945 7.984 624,098 +0.02(+0.25%)
Oct 14, 2019 7.965 8.010 7.899 7.965 469,224 +0.00(+0.00%)
Oct 11, 2019 7.991 8.037 7.945 7.965 644,907 +0.00(+0.00%)
Oct 10, 2019 8.102 8.109 7.958 7.965 814,738 -0.13(-1.62%)
Oct 09, 2019 8.141 8.154 8.082 8.096 697,148 -0.03(-0.32%)
Oct 08, 2019 8.213 8.240 8.096 8.122 1,096,078 -0.06(-0.72%)
Oct 07, 2019 8.207 8.285 8.089 8.181 1,192,972 +0.10(+1.30%)
Oct 04, 2019 8.580 8.737 7.925 8.076 7,084,360 -0.50(-5.81%)
Oct 03, 2019 8.587 8.646 8.554 8.574 106,910 -0.01(-0.15%)
Oct 02, 2019 8.626 8.677 8.547 8.587 106,469 -0.07(-0.83%)
Oct 01, 2019 8.757 8.809 8.633 8.659 73,515 -0.09(-0.97%)
Sep 30, 2019 8.875 8.875 8.626 8.744 277,757 -0.05(-0.52%)
Sep 27, 2019 8.842 8.842 8.724 8.790 246,267 -0.05(-0.59%)
Sep 26, 2019 8.796 8.927 8.690 8.842 281,021 +0.10(+1.12%)
Sep 25, 2019 8.659 8.901 8.557 8.744 387,907 +0.07(+0.83%)
Sep 24, 2019 8.600 8.698 8.521 8.672 238,866 +0.07(+0.84%)
Sep 23, 2019 8.652 8.698 8.580 8.600 250,151 -0.10(-1.13%)
Sep 20, 2019 8.659 8.724 8.620 8.698 183,670 +0.02(+0.28%)
Sep 19, 2019 8.739 8.739 8.622 8.674 302,419 -0.05(-0.60%)
Sep 18, 2019 8.667 8.752 8.667 8.726 165,418 +0.03(+0.30%)
Sep 17, 2019 8.726 8.765 8.661 8.700 86,788 -0.05(-0.60%)
Sep 16, 2019 8.772 8.817 8.716 8.752 184,520 -0.07(-0.81%)
Sep 13, 2019 8.719 8.850 8.719 8.824 189,959 +0.10(+1.19%)
Sep 12, 2019 8.830 8.858 8.713 8.719 170,427 -0.11(-1.25%)
Sep 11, 2019 8.804 8.887 8.700 8.830 266,403 -0.01(-0.07%)
Sep 10, 2019 8.732 8.843 8.726 8.837 366,603 +0.07(+0.74%)
Sep 09, 2019 8.596 8.791 8.590 8.772 285,660 +0.16(+1.81%)
Sep 06, 2019 8.550 8.635 8.532 8.615 98,281 +0.03(+0.38%)
Sep 05, 2019 8.570 8.596 8.531 8.583 198,469 +0.05(+0.61%)
Sep 04, 2019 8.492 8.544 8.479 8.531 150,981 +0.03(+0.31%)
Sep 03, 2019 8.446 8.524 8.441 8.505 174,533 +0.00(+0.00%)
Aug 30, 2019 8.518 8.537 8.452 8.505 164,160 +0.04(+0.46%)
Aug 29, 2019 8.407 8.492 8.374 8.465 188,826 +0.07(+0.85%)
Aug 28, 2019 8.303 8.426 8.303 8.394 521,422 +0.09(+1.10%)
Aug 27, 2019 8.413 8.446 8.270 8.303 319,191 -0.12(-1.47%)
Aug 26, 2019 8.505 8.518 8.374 8.426 771,719 -0.08(-0.92%)
Aug 23, 2019 8.537 8.548 8.433 8.505 85,535 -0.05(-0.53%)
Aug 22, 2019 8.537 8.563 8.485 8.550 93,304 -0.00(-0.02%)
Aug 21, 2019 8.371 8.578 8.371 8.552 255,869 +0.17(+2.01%)
Aug 20, 2019 8.338 8.403 8.319 8.384 162,351 +0.04(+0.47%)
Aug 19, 2019 8.384 8.431 8.332 8.345 200,832 -0.03(-0.31%)
Aug 16, 2019 8.338 8.410 8.332 8.371 139,790 +0.01(+0.15%)
Aug 15, 2019 8.371 8.377 8.326 8.358 266,183 +0.01(+0.08%)
Aug 14, 2019 8.384 8.416 8.306 8.351 344,291 -0.11(-1.30%)
Aug 13, 2019 8.461 8.520 8.410 8.461 224,348 -0.03(-0.38%)
Aug 12, 2019 8.591 8.610 8.449 8.494 293,006 -0.10(-1.20%)
Aug 09, 2019 8.617 8.675 8.559 8.597 146,896 -0.05(-0.52%)
Aug 08, 2019 8.584 8.643 8.575 8.643 103,519 +0.06(+0.75%)
Aug 07, 2019 8.533 8.617 8.533 8.578 118,468 -0.08(-0.97%)
Aug 06, 2019 8.578 8.669 8.573 8.662 99,557 +0.09(+1.06%)
Aug 05, 2019 8.623 8.664 8.513 8.572 210,419 -0.07(-0.80%)
Aug 02, 2019 8.701 8.718 8.623 8.641 144,579 -0.09(-0.98%)
Aug 01, 2019 8.818 8.818 8.714 8.727 182,324 -0.03(-0.37%)
Jul 31, 2019 8.798 8.824 8.684 8.759 232,533 +0.02(+0.22%)
Jul 30, 2019 8.746 8.779 8.695 8.740 154,622 -0.02(-0.22%)
Jul 29, 2019 8.740 8.785 8.740 8.759 72,382 +0.02(+0.22%)
Jul 26, 2019 8.792 8.805 8.720 8.740 101,946 -0.08(-0.88%)
Jul 25, 2019 8.785 8.876 8.740 8.818 226,138 -0.03(-0.37%)
Jul 24, 2019 8.688 8.889 8.688 8.850 382,836 +0.14(+1.56%)
Jul 23, 2019 8.753 8.764 8.675 8.714 183,892 -0.00(-0.02%)
Jul 22, 2019 8.722 8.806 8.690 8.716 118,445 -0.03(-0.37%)
Jul 19, 2019 8.787 8.827 8.709 8.748 169,640 -0.06(-0.66%)
Jul 18, 2019 8.800 8.870 8.800 8.806 136,100 -0.01(-0.15%)
Jul 17, 2019 8.787 8.896 8.787 8.819 178,585 -0.01(-0.15%)
Jul 16, 2019 8.716 8.851 8.709 8.832 161,133 +0.08(+0.88%)
Jul 15, 2019 8.671 8.755 8.671 8.755 136,952 +0.08(+0.97%)
Jul 12, 2019 8.761 8.800 8.645 8.671 124,434 -0.10(-1.17%)
Jul 11, 2019 8.787 8.819 8.722 8.774 169,837 -0.02(-0.22%)
Jul 10, 2019 8.813 8.832 8.764 8.793 206,187 +0.00(+0.00%)
Jul 09, 2019 8.851 8.869 8.761 8.793 135,294 -0.03(-0.36%)
Jul 08, 2019 8.909 8.948 8.787 8.825 210,091 -0.10(-1.15%)
Jul 05, 2019 8.800 8.928 8.767 8.928 74,411 +0.07(+0.80%)
Jul 03, 2019 8.819 8.877 8.755 8.858 87,927 +0.00(+0.00%)
Jul 02, 2019 8.941 9.012 8.825 8.858 175,201 -0.10(-1.15%)
Jul 01, 2019 8.909 8.960 8.742 8.960 239,454 +0.05(+0.58%)
Jun 28, 2019 8.922 8.935 8.690 8.909 547,603 +0.06(+0.73%)
Jun 27, 2019 8.870 8.883 8.742 8.845 138,247 +0.12(+1.40%)
Jun 26, 2019 8.709 8.787 8.619 8.722 155,089 +0.02(+0.22%)
Jun 25, 2019 8.658 8.742 8.555 8.703 254,922 +0.03(+0.37%)
Jun 24, 2019 8.677 8.716 8.639 8.671 85,898 -0.04(-0.44%)
Jun 21, 2019 8.639 8.735 8.639 8.709 211,273 +0.02(+0.22%)
Jun 20, 2019 8.690 8.812 8.645 8.690 263,601 +0.01(+0.13%)
Jun 19, 2019 8.583 8.692 8.558 8.679 242,882 +0.06(+0.67%)
Jun 18, 2019 8.609 8.660 8.551 8.622 163,731 +0.01(+0.15%)
Jun 17, 2019 8.628 8.650 8.564 8.609 173,774 -0.05(-0.59%)
Jun 14, 2019 8.577 8.660 8.541 8.660 180,139 +0.08(+0.97%)
Jun 13, 2019 8.570 8.577 8.500 8.577 115,361 +0.04(+0.53%)
Jun 12, 2019 8.487 8.540 8.487 8.532 145,500 +0.00(+0.00%)
Jun 11, 2019 8.532 8.545 8.500 8.532 120,368 +0.01(+0.08%)
Jun 10, 2019 8.526 8.551 8.525 8.526 175,965 -0.01(-0.08%)
Jun 07, 2019 8.564 8.593 8.532 8.532 169,671 -0.04(-0.45%)
Jun 06, 2019 8.564 8.602 8.538 8.570 143,835 +0.03(+0.37%)
Jun 05, 2019 8.590 8.615 8.532 8.538 197,155 -0.02(-0.22%)
Jun 04, 2019 8.538 8.602 8.468 8.558 238,395 +0.05(+0.60%)
Jun 03, 2019 8.577 8.577 8.488 8.506 138,941 -0.03(-0.30%)
May 31, 2019 8.577 8.602 8.519 8.532 138,112 +0.02(+0.23%)
May 30, 2019 8.526 8.564 8.500 8.513 115,233 -0.03(-0.30%)
May 29, 2019 8.602 8.602 8.506 8.538 172,931 -0.02(-0.22%)
May 28, 2019 8.583 8.590 8.519 8.558 153,667 +0.01(+0.15%)
May 24, 2019 8.532 8.560 8.513 8.545 131,706 +0.01(+0.07%)
May 23, 2019 8.532 8.564 8.462 8.538 184,153 +0.03(+0.38%)
May 22, 2019 8.506 8.538 8.500 8.506 175,929 -0.03(-0.40%)
May 21, 2019 8.534 8.564 8.496 8.540 118,322 +0.04(+0.45%)
May 20, 2019 8.477 8.553 8.464 8.502 188,027 +0.02(+0.23%)
May 17, 2019 8.470 8.549 8.470 8.483 127,752 -0.04(-0.45%)
May 16, 2019 8.483 8.524 8.458 8.521 114,309 +0.04(+0.45%)
May 15, 2019 8.419 8.528 8.413 8.483 259,992 -0.01(-0.08%)
May 14, 2019 8.489 8.496 8.442 8.489 102,587 +0.00(+0.00%)
May 13, 2019 8.502 8.508 8.400 8.489 154,871 -0.06(-0.74%)
May 10, 2019 8.528 8.553 8.483 8.553 156,194 +0.01(+0.07%)
May 09, 2019 8.547 8.585 8.502 8.547 274,096 -0.06(-0.67%)
May 08, 2019 8.566 8.605 8.515 8.604 212,133 +0.02(+0.22%)
May 07, 2019 8.572 8.628 8.571 8.585 229,333 -0.04(-0.52%)
May 06, 2019 8.566 8.642 8.566 8.629 88,202 -0.03(-0.29%)
May 03, 2019 8.687 8.697 8.629 8.655 313,960 +0.00(+0.00%)
May 02, 2019 8.674 8.699 8.623 8.655 229,286 -0.06(-0.66%)
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.