Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Highland Opportunities and Income Fund
(NY:
HFRO
)
6.530
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.462
6.532
6.332
6.362
193,927
-0.12(-1.84%)
Apr 29, 2024
6.412
6.492
6.372
6.482
192,147
+0.07(+1.09%)
Apr 26, 2024
6.332
6.492
6.293
6.412
257,754
+0.08(+1.26%)
Apr 25, 2024
6.392
6.432
6.332
6.332
166,965
-0.11(-1.70%)
Apr 24, 2024
6.462
6.561
6.417
6.442
188,698
-0.06(-0.92%)
Apr 23, 2024
6.392
6.541
6.373
6.501
185,494
+0.04(+0.62%)
Apr 22, 2024
6.372
6.472
6.322
6.462
187,584
+0.17(+2.66%)
Apr 19, 2024
6.255
6.353
6.225
6.294
150,348
-0.02(-0.31%)
Apr 18, 2024
6.403
6.403
6.225
6.314
179,927
+0.00(+0.00%)
Apr 17, 2024
6.265
6.324
6.265
6.314
120,487
-0.04(-0.62%)
Apr 16, 2024
6.423
6.502
6.274
6.353
251,272
-0.13(-1.98%)
Apr 15, 2024
6.571
6.660
6.472
6.482
284,162
-0.13(-1.94%)
Apr 12, 2024
6.442
6.650
6.423
6.610
212,113
+0.03(+0.45%)
Apr 11, 2024
6.630
6.660
6.531
6.581
137,958
-0.03(-0.45%)
Apr 10, 2024
6.610
6.699
6.551
6.610
210,523
-0.03(-0.45%)
Apr 09, 2024
6.709
6.764
6.630
6.640
183,228
-0.01(-0.15%)
Apr 08, 2024
6.689
6.761
6.620
6.650
132,733
-0.09(-1.32%)
Apr 05, 2024
6.630
6.838
6.620
6.739
252,192
+0.14(+2.10%)
Apr 04, 2024
6.670
6.729
6.600
6.600
160,919
-0.05(-0.74%)
Apr 03, 2024
6.689
6.749
6.640
6.650
205,410
-0.02(-0.30%)
Apr 02, 2024
6.749
6.749
6.640
6.670
146,937
-0.07(-1.03%)
Apr 01, 2024
6.808
6.838
6.670
6.739
303,480
-0.21(-2.99%)
Mar 28, 2024
6.620
6.966
6.620
6.946
1,148,746
+0.32(+4.77%)
Mar 27, 2024
6.591
6.709
6.571
6.630
215,828
-0.01(-0.15%)
Mar 26, 2024
6.729
6.788
6.630
6.640
256,020
-0.02(-0.30%)
Mar 25, 2024
6.561
6.749
6.512
6.660
381,536
+0.12(+1.81%)
Mar 22, 2024
6.324
6.591
6.324
6.541
394,090
+0.18(+2.79%)
Mar 21, 2024
6.185
6.383
6.185
6.363
353,812
+0.18(+2.88%)
Mar 20, 2024
6.166
6.227
6.146
6.185
284,540
-0.01(-0.18%)
Mar 19, 2024
6.128
6.305
6.128
6.197
284,695
-0.01(-0.16%)
Mar 18, 2024
6.148
6.236
6.148
6.207
166,635
+0.09(+1.44%)
Mar 15, 2024
6.040
6.158
6.010
6.118
299,219
+0.02(+0.32%)
Mar 14, 2024
6.226
6.285
6.030
6.099
308,084
-0.09(-1.43%)
Mar 13, 2024
6.275
6.325
6.167
6.187
290,242
-0.12(-1.87%)
Mar 12, 2024
6.275
6.334
6.246
6.305
209,677
+0.04(+0.63%)
Mar 11, 2024
6.256
6.305
6.236
6.266
238,036
-0.01(-0.16%)
Mar 08, 2024
6.295
6.344
6.256
6.275
276,649
-0.04(-0.62%)
Mar 07, 2024
6.275
6.374
6.226
6.315
379,474
+0.06(+0.94%)
Mar 06, 2024
6.256
6.334
6.236
6.256
224,216
-0.03(-0.47%)
Mar 05, 2024
6.295
6.364
6.226
6.285
249,564
+0.01(+0.16%)
Mar 04, 2024
6.344
6.383
6.266
6.275
301,527
-0.14(-2.14%)
Mar 01, 2024
6.148
6.462
6.148
6.413
486,967
+0.21(+3.32%)
Feb 29, 2024
6.030
6.266
6.004
6.207
595,807
+0.18(+2.93%)
Feb 28, 2024
5.991
6.050
5.814
6.030
424,010
+0.03(+0.49%)
Feb 27, 2024
6.040
6.118
5.932
6.000
369,455
-0.02(-0.33%)
Feb 26, 2024
6.000
6.126
5.863
6.020
756,403
+0.00(+0.00%)
Feb 23, 2024
6.158
6.285
5.951
6.020
1,095,304
-0.22(-3.46%)
Feb 22, 2024
6.403
6.452
6.118
6.236
774,400
-0.17(-2.61%)
Feb 21, 2024
6.334
6.413
6.295
6.403
226,965
+0.08(+1.22%)
Feb 20, 2024
6.394
6.463
6.287
6.326
288,197
-0.09(-1.37%)
Feb 16, 2024
6.385
6.492
6.365
6.414
190,389
+0.07(+1.08%)
Feb 15, 2024
6.297
6.453
6.277
6.346
315,066
+0.05(+0.78%)
Feb 14, 2024
6.394
6.437
6.267
6.297
261,052
-0.07(-1.07%)
Feb 13, 2024
6.365
6.453
6.277
6.365
219,907
-0.09(-1.36%)
Feb 12, 2024
6.443
6.541
6.404
6.453
328,306
+0.01(+0.15%)
Feb 09, 2024
6.531
6.609
6.396
6.443
319,226
-0.09(-1.35%)
Feb 08, 2024
6.677
6.677
6.531
6.531
214,241
-0.10(-1.47%)
Feb 07, 2024
6.590
6.687
6.472
6.629
287,073
+0.04(+0.59%)
Feb 06, 2024
6.629
6.756
6.570
6.590
397,247
-0.07(-1.03%)
Feb 05, 2024
6.677
6.736
6.609
6.658
268,406
-0.11(-1.59%)
Feb 02, 2024
6.629
6.843
6.551
6.765
324,033
+0.03(+0.43%)
Feb 01, 2024
6.843
6.961
6.697
6.736
555,500
-0.16(-2.27%)
Jan 31, 2024
7.097
7.126
6.834
6.892
432,587
-0.18(-2.49%)
Jan 30, 2024
7.029
7.195
7.019
7.068
156,667
-0.04(-0.55%)
Jan 29, 2024
6.931
7.166
6.892
7.107
281,569
+0.13(+1.82%)
Jan 26, 2024
6.843
7.029
6.843
6.980
319,041
+0.09(+1.27%)
Jan 25, 2024
6.990
7.048
6.843
6.892
347,142
-0.09(-1.26%)
Jan 24, 2024
7.117
7.244
6.961
6.980
285,589
-0.19(-2.59%)
Jan 23, 2024
7.175
7.273
7.117
7.166
177,679
-0.05(-0.70%)
Jan 22, 2024
7.109
7.264
7.099
7.216
282,018
-0.03(-0.40%)
Jan 19, 2024
7.216
7.264
6.847
7.245
503,829
+0.01(+0.13%)
Jan 18, 2024
7.051
7.292
7.002
7.235
377,683
+0.16(+2.19%)
Jan 17, 2024
6.973
7.090
6.949
7.080
136,008
+0.03(+0.41%)
Jan 16, 2024
7.206
7.245
6.944
7.051
351,568
-0.13(-1.76%)
Jan 12, 2024
7.109
7.255
7.002
7.177
556,683
-0.08(-1.07%)
Jan 11, 2024
7.109
7.264
6.901
7.255
570,495
+0.19(+2.75%)
Jan 10, 2024
6.769
7.060
6.769
7.060
533,889
+0.27(+4.01%)
Jan 09, 2024
6.546
6.808
6.526
6.788
642,792
+0.11(+1.60%)
Jan 08, 2024
6.526
6.701
6.458
6.682
623,394
+0.16(+2.38%)
Jan 05, 2024
6.536
6.653
6.322
6.526
1,217,785
+0.02(+0.30%)
Jan 04, 2024
6.847
7.148
6.487
6.507
3,079,663
-1.24(-16.04%)
Jan 03, 2024
7.595
7.750
7.595
7.750
202,683
+0.08(+1.01%)
Jan 02, 2024
7.497
7.672
7.497
7.672
289,172
+0.20(+2.73%)
Dec 29, 2023
7.546
7.643
7.439
7.468
645,990
-0.07(-0.90%)
Dec 28, 2023
7.468
7.663
7.381
7.536
535,615
+0.13(+1.70%)
Dec 27, 2023
7.507
7.633
7.381
7.410
450,806
-0.01(-0.13%)
Dec 26, 2023
7.565
7.604
7.333
7.420
578,626
-0.15(-1.93%)
Dec 22, 2023
7.595
7.653
7.468
7.565
455,071
-0.03(-0.38%)
Dec 21, 2023
7.769
7.828
7.546
7.595
480,578
-0.16(-2.04%)
Dec 20, 2023
7.791
7.878
7.695
7.753
524,247
-0.04(-0.49%)
Dec 19, 2023
7.820
7.888
7.772
7.791
344,797
-0.07(-0.86%)
Dec 18, 2023
7.984
7.984
7.811
7.859
307,850
-0.05(-0.61%)
Dec 15, 2023
8.032
8.032
7.839
7.907
224,261
-0.09(-1.08%)
Dec 14, 2023
7.965
8.022
7.907
7.993
345,204
+0.16(+2.09%)
Dec 13, 2023
7.888
7.984
7.657
7.830
471,072
-0.10(-1.21%)
Dec 12, 2023
7.984
8.031
7.849
7.926
268,010
-0.06(-0.72%)
Dec 11, 2023
8.195
8.195
7.907
7.984
253,131
-0.13(-1.54%)
Dec 08, 2023
8.032
8.186
7.955
8.109
209,717
+0.02(+0.24%)
Dec 07, 2023
8.378
8.465
8.032
8.090
382,953
-0.31(-3.67%)
Dec 06, 2023
8.503
8.590
8.359
8.397
301,847
-0.10(-1.13%)
Dec 05, 2023
8.301
8.542
8.186
8.494
476,135
+0.19(+2.32%)
Dec 04, 2023
8.186
8.301
8.090
8.301
389,969
+0.06(+0.70%)
Dec 01, 2023
7.984
8.272
7.965
8.243
271,323
+0.22(+2.76%)
Nov 30, 2023
8.070
8.070
7.859
8.022
247,743
+0.02(+0.24%)
Nov 29, 2023
7.916
8.109
7.888
8.003
253,977
+0.08(+0.97%)
Nov 28, 2023
8.013
8.215
7.897
7.926
253,187
-0.09(-1.08%)
Nov 27, 2023
8.166
8.215
8.013
8.013
177,957
-0.13(-1.65%)
Nov 24, 2023
8.090
8.194
8.080
8.147
129,063
+0.00(+0.00%)
Nov 22, 2023
8.080
8.224
8.070
8.147
340,869
+0.10(+1.19%)
Nov 21, 2023
8.272
8.339
8.041
8.051
398,790
-0.25(-3.05%)
Nov 20, 2023
8.199
8.342
8.155
8.304
449,525
+0.27(+3.32%)
Nov 17, 2023
7.999
8.209
7.942
8.037
374,480
+0.08(+0.96%)
Nov 16, 2023
7.818
7.989
7.818
7.961
417,466
+0.10(+1.33%)
Nov 15, 2023
7.789
7.883
7.646
7.856
232,129
+0.10(+1.35%)
Nov 14, 2023
7.618
7.789
7.618
7.751
325,361
+0.23(+3.04%)
Nov 13, 2023
7.494
7.608
7.227
7.522
440,754
-0.08(-1.00%)
Nov 10, 2023
7.551
7.627
7.413
7.599
202,799
+0.10(+1.40%)
Nov 09, 2023
7.608
7.751
7.408
7.494
404,955
-0.02(-0.25%)
Nov 08, 2023
7.255
7.618
7.255
7.513
572,503
+0.26(+3.55%)
Nov 07, 2023
7.122
7.284
7.057
7.255
205,010
+0.09(+1.20%)
Nov 06, 2023
7.389
7.436
7.017
7.170
577,128
-0.51(-6.58%)
Nov 03, 2023
7.522
7.684
7.503
7.675
279,132
+0.20(+2.68%)
Nov 02, 2023
7.246
7.507
7.198
7.475
401,976
+0.42(+5.95%)
Nov 01, 2023
6.931
7.093
6.916
7.055
206,035
+0.10(+1.37%)
Oct 31, 2023
6.788
7.017
6.674
6.960
553,020
+0.26(+3.84%)
Oct 30, 2023
6.674
6.817
6.569
6.702
531,703
+0.03(+0.43%)
Oct 27, 2023
6.636
6.788
6.607
6.674
235,909
+0.09(+1.30%)
Oct 26, 2023
6.588
6.674
6.588
6.588
241,860
-0.01(-0.14%)
Oct 25, 2023
6.788
6.788
6.597
6.597
337,445
-0.22(-3.22%)
Oct 24, 2023
6.836
6.874
6.583
6.817
435,180
+0.05(+0.70%)
Oct 23, 2023
6.721
6.874
6.645
6.769
435,158
+0.09(+1.38%)
Oct 20, 2023
6.790
6.875
6.667
6.677
281,502
-0.13(-1.94%)
Oct 19, 2023
6.941
7.043
6.790
6.809
247,630
-0.14(-2.04%)
Oct 18, 2023
7.167
7.252
6.865
6.950
355,463
-0.21(-2.90%)
Oct 17, 2023
7.176
7.233
7.101
7.158
229,515
-0.02(-0.26%)
Oct 16, 2023
7.242
7.299
7.148
7.176
208,369
-0.08(-1.04%)
Oct 13, 2023
7.299
7.346
7.242
7.252
134,267
-0.05(-0.65%)
Oct 12, 2023
7.393
7.422
7.290
7.299
210,800
-0.09(-1.28%)
Oct 11, 2023
7.374
7.478
7.337
7.393
193,150
+0.03(+0.38%)
Oct 10, 2023
7.280
7.422
7.271
7.365
144,198
+0.08(+1.03%)
Oct 09, 2023
7.167
7.299
7.167
7.290
203,678
+0.08(+1.05%)
Oct 06, 2023
7.271
7.337
7.120
7.214
232,460
-0.06(-0.78%)
Oct 05, 2023
7.271
7.356
7.252
7.271
152,341
-0.07(-0.90%)
Oct 04, 2023
7.337
7.384
7.252
7.337
229,521
+0.02(+0.26%)
Oct 03, 2023
7.450
7.504
7.261
7.318
184,395
-0.14(-1.90%)
Oct 02, 2023
7.506
7.629
7.450
7.459
206,749
-0.12(-1.62%)
Sep 29, 2023
7.695
7.714
7.582
7.582
254,311
-0.04(-0.50%)
Sep 28, 2023
7.554
7.648
7.525
7.620
151,357
+0.06(+0.75%)
Sep 27, 2023
7.440
7.657
7.440
7.563
246,563
+0.12(+1.65%)
Sep 26, 2023
7.563
7.591
7.365
7.440
374,569
-0.14(-1.87%)
Sep 25, 2023
7.686
7.610
7.582
7.582
261,954
-0.12(-1.59%)
Sep 22, 2023
7.610
7.780
7.573
7.705
194,739
+0.06(+0.74%)
Sep 21, 2023
7.714
7.764
7.638
7.648
259,558
-0.14(-1.85%)
Sep 20, 2023
7.802
7.848
7.792
7.792
180,881
+0.00(+0.00%)
Sep 19, 2023
7.802
7.836
7.788
7.792
161,019
-0.03(-0.36%)
Sep 18, 2023
7.820
7.867
7.774
7.820
134,847
-0.02(-0.24%)
Sep 15, 2023
7.783
7.867
7.755
7.839
268,237
-0.03(-0.36%)
Sep 14, 2023
7.745
7.867
7.661
7.867
362,369
+0.20(+2.56%)
Sep 13, 2023
7.652
7.802
7.624
7.671
247,864
-0.03(-0.36%)
Sep 12, 2023
7.643
7.736
7.615
7.699
116,335
+0.05(+0.61%)
Sep 11, 2023
7.615
7.699
7.615
7.652
153,066
+0.04(+0.49%)
Sep 08, 2023
7.596
7.680
7.587
7.615
189,633
-0.01(-0.12%)
Sep 07, 2023
7.568
7.661
7.568
7.624
177,729
+0.01(+0.12%)
Sep 06, 2023
7.661
7.708
7.615
7.615
108,001
-0.09(-1.21%)
Sep 05, 2023
7.652
7.727
7.587
7.708
273,534
+0.08(+1.10%)
Sep 01, 2023
7.680
7.708
7.624
7.624
198,794
-0.03(-0.37%)
Aug 31, 2023
7.680
7.708
7.624
7.652
231,000
+0.03(+0.37%)
Aug 30, 2023
7.624
7.689
7.623
7.624
182,866
-0.01(-0.12%)
Aug 29, 2023
7.596
7.717
7.596
7.633
162,952
+0.06(+0.74%)
Aug 28, 2023
7.596
7.689
7.577
7.577
257,741
-0.07(-0.98%)
Aug 25, 2023
7.568
7.717
7.568
7.652
230,913
+0.08(+1.11%)
Aug 24, 2023
7.559
7.633
7.545
7.568
143,015
+0.01(+0.12%)
Aug 23, 2023
7.577
7.680
7.549
7.559
264,736
+0.02(+0.21%)
Aug 22, 2023
7.617
7.654
7.543
7.543
270,885
-0.08(-1.09%)
Aug 21, 2023
7.645
7.682
7.543
7.626
178,931
+0.02(+0.24%)
Aug 18, 2023
7.645
7.682
7.580
7.608
185,470
-0.01(-0.12%)
Aug 17, 2023
7.691
7.720
7.589
7.617
189,623
-0.08(-1.08%)
Aug 16, 2023
7.719
7.774
7.663
7.700
130,521
+0.02(+0.24%)
Aug 15, 2023
7.774
7.808
7.682
7.682
173,541
-0.07(-0.95%)
Aug 14, 2023
7.793
7.848
7.746
7.756
146,336
-0.04(-0.48%)
Aug 11, 2023
7.765
7.848
7.756
7.793
94,398
+0.03(+0.36%)
Aug 10, 2023
7.765
7.811
7.746
7.765
113,853
+0.01(+0.12%)
Aug 09, 2023
7.728
7.802
7.719
7.756
138,742
+0.01(+0.12%)
Aug 08, 2023
7.728
7.913
7.720
7.746
207,379
+0.02(+0.24%)
Aug 07, 2023
7.793
7.885
7.728
7.728
246,094
-0.06(-0.83%)
Aug 04, 2023
7.867
8.000
7.793
7.793
172,352
-0.07(-0.94%)
Aug 03, 2023
7.848
7.904
7.820
7.867
150,120
-0.01(-0.12%)
Aug 02, 2023
7.719
7.913
7.719
7.876
158,431
+0.03(+0.35%)
Aug 01, 2023
7.857
7.931
7.793
7.848
179,369
-0.03(-0.35%)
Jul 31, 2023
7.867
7.978
7.867
7.876
203,344
+0.01(+0.12%)
Jul 28, 2023
7.811
7.978
7.811
7.867
213,723
+0.09(+1.19%)
Jul 27, 2023
7.894
7.959
7.709
7.774
236,397
-0.12(-1.52%)
Jul 26, 2023
7.922
8.043
7.894
7.894
211,076
-0.05(-0.58%)
Jul 25, 2023
7.931
8.015
7.885
7.941
213,769
+0.06(+0.70%)
Jul 24, 2023
7.959
7.996
7.848
7.885
309,573
-0.12(-1.50%)
Jul 21, 2023
7.978
8.015
7.913
8.005
219,222
+0.08(+1.02%)
Jul 20, 2023
7.980
8.026
7.916
7.925
211,959
-0.06(-0.69%)
Jul 19, 2023
7.934
8.035
7.930
7.980
227,398
+0.03(+0.35%)
Jul 18, 2023
7.879
8.017
7.870
7.952
214,499
+0.09(+1.17%)
Jul 17, 2023
8.035
8.093
7.861
7.861
282,479
-0.16(-1.95%)
Jul 14, 2023
7.971
8.145
7.971
8.017
251,914
+0.07(+0.92%)
Jul 13, 2023
8.017
8.017
7.934
7.943
214,226
+0.02(+0.23%)
Jul 12, 2023
7.952
8.053
7.824
7.925
305,384
+0.06(+0.70%)
Jul 11, 2023
7.989
8.044
7.852
7.870
202,620
-0.12(-1.49%)
Jul 10, 2023
8.017
8.017
7.916
7.989
183,125
-0.03(-0.34%)
Jul 07, 2023
7.842
8.063
7.833
8.017
245,760
+0.21(+2.70%)
Jul 06, 2023
8.099
8.163
7.787
7.806
626,811
-0.43(-5.23%)
Jul 05, 2023
8.329
8.338
8.218
8.237
135,380
-0.10(-1.21%)
Jul 03, 2023
8.274
8.393
8.274
8.338
75,359
+0.06(+0.66%)
Jun 30, 2023
8.429
8.429
8.283
8.283
265,524
-0.06(-0.77%)
Jun 29, 2023
8.283
8.365
8.266
8.347
137,547
+0.02(+0.22%)
Jun 28, 2023
8.310
8.338
8.255
8.329
134,281
+0.07(+0.89%)
Jun 27, 2023
8.292
8.319
8.246
8.255
127,775
-0.02(-0.22%)
Jun 26, 2023
8.356
8.404
8.274
8.274
132,029
-0.05(-0.55%)
Jun 23, 2023
8.365
8.503
8.274
8.319
137,075
-0.06(-0.77%)
Jun 22, 2023
8.393
8.512
8.384
8.384
111,530
-0.06(-0.68%)
Jun 21, 2023
8.496
8.514
8.414
8.441
128,843
-0.01(-0.11%)
Jun 20, 2023
8.487
8.532
8.432
8.450
117,791
+0.02(+0.22%)
Jun 16, 2023
8.405
8.441
8.378
8.432
123,619
+0.03(+0.32%)
Jun 15, 2023
8.378
8.496
8.378
8.405
96,405
+1.12(+15.31%)
May 08, 2023
7.433
7.469
7.217
7.289
301,674
-0.11(-1.46%)
May 05, 2023
7.451
7.451
7.352
7.397
134,673
+0.05(+0.61%)
May 04, 2023
7.415
7.433
7.307
7.352
189,045
-0.10(-1.33%)
May 03, 2023
7.586
7.604
7.444
7.451
316,138
-0.14(-1.78%)
May 02, 2023
7.685
7.708
7.577
7.586
207,358
-0.13(-1.64%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.