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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.200
-0.015 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2015
8.094
8.099
8.050
8.099
277,294
+0.03(+0.34%)
Apr 29, 2015
8.094
8.094
8.044
8.072
144,903
-0.01(-0.14%)
Apr 28, 2015
8.088
8.094
8.077
8.083
152,709
+0.00(+0.00%)
Apr 27, 2015
8.088
8.088
8.072
8.083
177,012
+0.01(+0.14%)
Apr 24, 2015
8.061
8.077
8.055
8.072
189,973
+0.02(+0.27%)
Apr 23, 2015
8.039
8.055
8.028
8.050
109,328
+0.03(+0.41%)
Apr 22, 2015
8.033
8.033
8.017
8.017
199,397
+0.00(+0.00%)
Apr 21, 2015
8.039
8.044
8.006
8.017
3,314,733
-0.01(-0.07%)
Apr 20, 2015
8.044
8.055
8.022
8.022
342,866
-0.02(-0.21%)
Apr 17, 2015
8.044
8.054
8.033
8.039
399,322
-0.01(-0.14%)
Apr 16, 2015
8.066
8.067
8.044
8.050
153,764
-0.01(-0.07%)
Apr 15, 2015
8.039
8.061
8.039
8.055
193,742
+0.02(+0.21%)
Apr 14, 2015
8.033
8.044
8.028
8.039
186,631
+0.01(+0.14%)
Apr 13, 2015
8.050
8.050
8.022
8.028
300,936
-0.02(-0.21%)
Apr 10, 2015
8.055
8.055
8.039
8.044
221,129
-0.01(-0.07%)
Apr 09, 2015
8.050
8.055
8.039
8.050
140,664
+0.01(+0.07%)
Apr 08, 2015
8.050
8.061
8.039
8.044
131,468
+0.01(+0.07%)
Apr 07, 2015
8.039
8.050
8.028
8.039
191,350
+0.01(+0.07%)
Apr 06, 2015
8.044
8.044
8.022
8.033
170,873
+0.01(+0.07%)
Apr 02, 2015
8.022
8.028
8.028
8.028
111,154
+0.00(+0.00%)
Apr 01, 2015
8.044
8.044
8.011
8.028
308,111
-0.00(-0.05%)
Mar 31, 2015
8.043
8.043
8.004
8.032
253,819
-0.01(-0.07%)
Mar 30, 2015
8.043
8.043
8.021
8.037
123,613
+0.01(+0.14%)
Mar 27, 2015
8.037
8.037
8.010
8.026
219,002
+0.00(+0.00%)
Mar 26, 2015
8.026
8.037
8.004
8.026
188,956
+0.00(+0.00%)
Mar 25, 2015
8.037
8.048
8.015
8.026
306,814
+0.01(+0.14%)
Mar 24, 2015
8.021
8.032
8.004
8.015
193,013
+0.01(+0.07%)
Mar 23, 2015
8.010
8.021
7.999
8.010
214,420
+0.01(+0.12%)
Mar 20, 2015
7.999
8.015
7.982
8.000
152,605
+0.02(+0.22%)
Mar 19, 2015
7.971
7.999
7.971
7.982
154,782
+0.02(+0.21%)
Mar 18, 2015
7.944
7.999
7.933
7.966
475,364
+0.02(+0.21%)
Mar 17, 2015
7.961
7.966
7.944
7.950
566,935
+0.00(+0.00%)
Mar 16, 2015
7.961
7.971
7.950
7.950
539,194
-0.02(-0.21%)
Mar 13, 2015
7.966
7.999
7.955
7.966
186,918
-0.03(-0.34%)
Mar 12, 2015
8.004
8.004
7.982
7.993
149,553
+0.01(+0.14%)
Mar 11, 2015
7.982
7.988
7.961
7.982
176,499
+0.01(+0.07%)
Mar 10, 2015
7.971
7.982
7.961
7.977
2,739,187
+0.00(+0.00%)
Mar 09, 2015
7.988
8.002
7.955
7.977
201,086
-0.01(-0.14%)
Mar 06, 2015
8.043
8.048
7.971
7.988
334,653
-0.04(-0.55%)
Mar 05, 2015
8.037
8.054
8.026
8.032
402,810
-0.01(-0.10%)
Mar 04, 2015
8.048
8.043
8.022
8.040
253,529
-0.00(-0.04%)
Mar 03, 2015
8.048
8.048
8.021
8.043
199,068
+0.01(+0.09%)
Mar 02, 2015
8.032
8.054
8.021
8.036
276,601
+0.03(+0.41%)
Feb 27, 2015
8.030
8.030
8.003
8.003
289,878
-0.01(-0.14%)
Feb 26, 2015
8.025
8.025
8.003
8.014
644,912
-0.01(-0.07%)
Feb 25, 2015
8.036
8.036
8.014
8.019
200,430
+0.01(+0.07%)
Feb 24, 2015
8.003
8.019
7.992
8.014
170,067
+0.01(+0.14%)
Feb 23, 2015
8.008
8.019
7.987
8.003
258,823
+0.01(+0.07%)
Feb 20, 2015
7.992
8.003
7.987
7.998
275,705
+0.01(+0.14%)
Feb 19, 2015
7.987
8.008
7.959
7.987
272,815
+0.00(+0.00%)
Feb 18, 2015
7.998
8.002
7.949
7.987
495,207
-0.01(-0.14%)
Feb 17, 2015
8.014
8.019
7.981
7.998
174,957
-0.01(-0.14%)
Feb 13, 2015
7.992
8.008
8.008
8.008
271,666
+0.04(+0.48%)
Feb 12, 2015
7.970
7.981
7.949
7.970
170,049
-0.01(-0.07%)
Feb 11, 2015
7.959
7.976
7.932
7.976
241,288
+0.02(+0.21%)
Feb 10, 2015
7.965
7.965
7.938
7.959
209,390
+0.00(+0.00%)
Feb 09, 2015
7.938
7.959
7.938
7.959
170,651
+0.02(+0.27%)
Feb 06, 2015
7.965
7.965
7.932
7.938
162,981
-0.02(-0.27%)
Feb 05, 2015
7.949
7.959
7.938
7.959
159,917
+0.03(+0.32%)
Feb 04, 2015
7.965
7.970
7.932
7.934
202,063
-0.03(-0.39%)
Feb 03, 2015
7.954
7.976
7.949
7.965
3,052,793
+0.02(+0.21%)
Feb 02, 2015
7.949
7.965
7.927
7.949
408,386
+0.02(+0.22%)
Jan 30, 2015
7.920
7.931
7.920
7.931
164,386
+0.02(+0.21%)
Jan 29, 2015
7.931
7.931
7.905
7.915
162,707
-0.03(-0.34%)
Jan 28, 2015
7.920
7.942
7.904
7.942
192,041
+0.02(+0.20%)
Jan 27, 2015
7.915
7.925
7.909
7.925
197,472
+0.02(+0.27%)
Jan 26, 2015
7.909
7.925
7.904
7.904
156,075
-0.02(-0.27%)
Jan 23, 2015
7.931
7.936
7.893
7.925
303,223
-0.01(-0.07%)
Jan 22, 2015
7.920
7.942
7.909
7.931
941,087
+0.01(+0.10%)
Jan 21, 2015
7.909
7.936
7.904
7.923
244,932
+0.01(+0.10%)
Jan 20, 2015
7.931
7.931
7.894
7.915
288,019
+0.01(+0.14%)
Jan 16, 2015
7.893
7.904
7.877
7.904
335,696
+0.01(+0.14%)
Jan 15, 2015
7.888
7.898
7.855
7.893
127,375
+0.01(+0.14%)
Jan 14, 2015
7.888
7.904
7.860
7.882
294,806
-0.02(-0.27%)
Jan 13, 2015
7.909
7.909
7.882
7.904
215,081
+0.01(+0.07%)
Jan 12, 2015
7.915
7.920
7.882
7.898
106,518
-0.02(-0.21%)
Jan 09, 2015
7.920
7.920
7.891
7.915
294,224
+0.01(+0.07%)
Jan 08, 2015
7.915
7.920
7.904
7.909
261,648
+0.01(+0.07%)
Jan 07, 2015
7.882
7.904
7.882
7.904
215,438
+0.03(+0.34%)
Jan 06, 2015
7.893
7.898
7.871
7.877
501,181
-0.02(-0.21%)
Jan 05, 2015
7.915
7.920
7.882
7.893
346,805
-0.01(-0.14%)
Jan 02, 2015
7.888
7.915
7.877
7.904
132,926
+0.03(+0.41%)
Dec 31, 2014
7.855
7.871
7.871
7.871
473,259
+0.00(+0.00%)
Dec 30, 2014
7.844
7.888
7.844
7.871
298,051
+0.01(+0.14%)
Dec 29, 2014
7.855
7.875
7.824
7.860
314,743
+0.02(+0.27%)
Dec 26, 2014
7.839
7.850
7.823
7.839
304,249
+0.02(+0.28%)
Dec 24, 2014
7.845
7.818
7.818
7.818
133,353
-0.02(-0.21%)
Dec 23, 2014
7.850
7.861
7.823
7.834
252,553
-0.02(-0.21%)
Dec 22, 2014
7.834
7.850
7.807
7.850
211,491
+0.04(+0.55%)
Dec 19, 2014
7.812
7.855
7.796
7.807
498,911
+0.00(+0.00%)
Dec 18, 2014
7.786
7.807
7.748
7.807
246,866
+0.03(+0.42%)
Dec 17, 2014
7.753
7.780
7.725
7.775
260,642
+0.04(+0.56%)
Dec 16, 2014
7.748
7.764
7.726
7.732
301,136
-0.02(-0.21%)
Dec 15, 2014
7.796
7.797
7.742
7.748
278,411
-0.04(-0.55%)
Dec 12, 2014
7.807
7.834
7.791
7.791
227,634
-0.02(-0.21%)
Dec 11, 2014
7.812
7.834
7.796
7.807
381,899
-0.03(-0.34%)
Dec 10, 2014
7.861
7.861
7.807
7.834
306,762
-0.01(-0.07%)
Dec 09, 2014
7.850
7.861
7.807
7.839
245,180
-0.02(-0.27%)
Dec 08, 2014
7.872
7.877
7.834
7.861
313,862
+0.00(+0.00%)
Dec 05, 2014
7.872
7.877
7.839
7.861
214,821
+0.00(+0.00%)
Dec 04, 2014
7.877
7.899
7.829
7.861
354,593
-0.02(-0.27%)
Dec 03, 2014
7.915
7.931
7.866
7.882
299,914
-0.01(-0.12%)
Dec 02, 2014
7.904
7.916
7.877
7.892
1,279,908
-0.01(-0.15%)
Dec 01, 2014
7.985
7.985
7.877
7.904
350,063
-0.02(-0.25%)
Nov 28, 2014
7.946
7.951
7.913
7.924
135,271
+0.01(+0.07%)
Nov 26, 2014
7.924
7.919
7.919
7.919
355,423
+0.01(+0.14%)
Nov 25, 2014
7.924
7.930
7.897
7.908
257,142
-0.00(-0.01%)
Nov 24, 2014
7.930
7.930
7.897
7.908
257,040
+0.00(+0.00%)
Nov 21, 2014
7.887
7.935
7.887
7.908
269,127
+0.03(+0.34%)
Nov 20, 2014
7.892
7.892
7.871
7.881
329,966
-0.01(-0.07%)
Nov 19, 2014
7.924
7.925
7.871
7.887
581,076
-0.03(-0.41%)
Nov 18, 2014
7.946
7.946
7.903
7.919
219,693
-0.01(-0.07%)
Nov 17, 2014
7.940
7.940
7.892
7.924
367,635
+0.01(+0.14%)
Nov 14, 2014
7.897
7.913
7.887
7.913
250,157
+0.03(+0.34%)
Nov 13, 2014
7.908
7.908
7.871
7.887
407,361
-0.01(-0.07%)
Nov 12, 2014
7.892
7.897
7.865
7.892
266,853
+0.00(+0.00%)
Nov 11, 2014
7.930
7.930
7.874
7.892
318,156
-0.01(-0.07%)
Nov 10, 2014
7.924
7.924
7.881
7.897
304,199
-0.01(-0.14%)
Nov 07, 2014
7.881
7.908
7.860
7.908
149,854
+0.03(+0.41%)
Nov 06, 2014
7.887
7.887
7.855
7.876
155,030
-0.01(-0.14%)
Nov 05, 2014
7.881
7.887
7.849
7.887
213,799
+0.02(+0.27%)
Nov 04, 2014
7.892
7.892
7.849
7.865
94,793
-0.01(-0.07%)
Nov 03, 2014
7.940
7.946
7.871
7.871
258,446
-0.03(-0.32%)
Oct 31, 2014
7.928
7.944
7.880
7.896
88,554
+0.01(+0.14%)
Oct 30, 2014
7.869
7.891
7.848
7.885
83,849
+0.03(+0.34%)
Oct 29, 2014
7.869
7.880
7.838
7.859
238,509
-0.02(-0.27%)
Oct 28, 2014
7.869
7.880
7.843
7.880
111,499
+0.01(+0.14%)
Oct 27, 2014
7.864
7.880
7.880
7.869
127,543
-0.01(-0.14%)
Oct 24, 2014
7.838
7.880
7.827
7.880
164,813
+0.04(+0.54%)
Oct 23, 2014
7.864
7.864
7.827
7.838
223,546
-0.02(-0.27%)
Oct 22, 2014
7.848
7.859
7.816
7.859
174,735
+0.02(+0.27%)
Oct 21, 2014
7.848
7.875
7.827
7.838
150,897
+0.01(+0.07%)
Oct 20, 2014
7.816
7.832
7.784
7.832
198,101
+0.01(+0.17%)
Oct 17, 2014
7.848
7.848
7.816
7.819
153,335
-0.02(-0.24%)
Oct 16, 2014
7.827
7.843
7.800
7.837
194,110
+0.02(+0.20%)
Oct 15, 2014
7.832
7.838
7.784
7.822
174,906
-0.01(-0.07%)
Oct 14, 2014
7.822
7.857
7.811
7.827
97,765
+0.01(+0.14%)
Oct 13, 2014
7.816
7.838
7.816
7.816
155,504
+0.00(+0.00%)
Oct 10, 2014
7.811
7.832
7.806
7.816
176,093
-0.02(-0.27%)
Oct 09, 2014
7.869
7.869
7.816
7.838
217,733
-0.03(-0.34%)
Oct 08, 2014
7.864
7.864
7.829
7.864
1,356,942
+0.02(+0.20%)
Oct 07, 2014
7.848
7.864
7.843
7.848
89,905
-0.02(-0.20%)
Oct 06, 2014
7.880
7.880
7.843
7.864
75,743
+0.01(+0.07%)
Oct 03, 2014
7.901
7.901
7.838
7.859
87,008
+0.00(+0.00%)
Oct 02, 2014
7.960
7.960
7.832
7.859
128,354
+0.01(+0.07%)
Oct 01, 2014
7.960
7.981
7.848
7.853
223,505
-0.02(-0.22%)
Sep 30, 2014
7.895
7.895
7.858
7.871
141,730
-0.01(-0.17%)
Sep 29, 2014
7.889
7.889
7.847
7.884
290,235
+0.02(+0.20%)
Sep 26, 2014
7.836
7.868
7.832
7.868
87,949
+0.02(+0.27%)
Sep 25, 2014
7.879
7.884
7.836
7.847
110,635
-0.02(-0.27%)
Sep 24, 2014
7.879
7.895
7.847
7.868
109,921
+0.01(+0.11%)
Sep 23, 2014
7.884
7.884
7.852
7.859
111,094
-0.02(-0.31%)
Sep 22, 2014
7.895
7.921
7.858
7.884
370,785
-0.01(-0.07%)
Sep 19, 2014
7.873
7.889
7.873
7.889
116,715
+0.03(+0.34%)
Sep 18, 2014
7.868
7.873
7.858
7.863
95,141
+0.01(+0.07%)
Sep 17, 2014
7.852
7.858
7.842
7.858
232,777
+0.01(+0.13%)
Sep 16, 2014
7.831
7.858
7.816
7.847
302,575
+0.00(+0.00%)
Sep 15, 2014
7.842
7.852
7.815
7.847
139,894
+0.01(+0.07%)
Sep 12, 2014
7.852
7.863
7.815
7.842
281,611
-0.01(-0.07%)
Sep 11, 2014
7.842
7.884
7.836
7.847
142,912
+0.00(+0.06%)
Sep 10, 2014
7.873
7.884
7.815
7.842
227,500
-0.02(-0.20%)
Sep 09, 2014
7.852
7.884
7.847
7.858
133,892
-0.01(-0.07%)
Sep 08, 2014
7.884
7.913
7.847
7.863
168,718
-0.01(-0.13%)
Sep 05, 2014
7.910
7.910
7.852
7.873
148,893
-0.01(-0.13%)
Sep 04, 2014
7.942
7.945
7.858
7.884
306,718
-0.05(-0.67%)
Sep 03, 2014
7.953
7.958
7.889
7.937
165,640
-0.01(-0.07%)
Sep 02, 2014
7.969
7.969
7.937
7.942
63,720
+0.00(+0.02%)
Aug 29, 2014
7.925
7.941
7.941
7.941
72,732
+0.01(+0.13%)
Aug 28, 2014
7.936
7.941
7.930
7.930
65,785
-0.02(-0.26%)
Aug 27, 2014
7.951
7.951
7.925
7.951
52,809
+0.01(+0.07%)
Aug 26, 2014
7.936
7.946
7.915
7.946
150,423
+0.01(+0.13%)
Aug 25, 2014
7.930
7.936
7.909
7.936
107,393
+0.02(+0.27%)
Aug 22, 2014
7.915
7.925
7.904
7.915
94,821
+0.01(+0.10%)
Aug 21, 2014
7.904
7.914
7.894
7.907
226,490
-0.01(-0.16%)
Aug 20, 2014
7.920
7.920
7.899
7.920
272,754
+0.01(+0.13%)
Aug 19, 2014
7.913
7.913
7.904
7.909
124,852
-0.01(-0.13%)
Aug 18, 2014
7.915
7.925
7.899
7.920
129,725
+0.01(+0.07%)
Aug 15, 2014
7.908
7.915
7.888
7.915
180,469
+0.01(+0.13%)
Aug 14, 2014
7.899
7.915
7.899
7.904
115,982
+0.02(+0.20%)
Aug 13, 2014
7.883
7.894
7.872
7.888
106,848
+0.03(+0.33%)
Aug 12, 2014
7.841
7.867
7.836
7.862
113,591
+0.01(+0.07%)
Aug 11, 2014
7.867
7.876
7.836
7.857
78,019
+0.01(+0.07%)
Aug 08, 2014
7.825
7.862
7.825
7.851
51,404
+0.02(+0.20%)
Aug 07, 2014
7.788
7.857
7.788
7.836
61,465
+0.03(+0.34%)
Aug 06, 2014
7.799
7.834
7.778
7.809
124,026
+0.01(+0.07%)
Aug 05, 2014
7.815
7.825
7.778
7.804
116,987
+0.01(+0.13%)
Aug 04, 2014
7.815
7.841
7.782
7.793
278,094
-0.02(-0.27%)
Aug 01, 2014
7.857
7.862
7.793
7.815
262,491
-0.04(-0.45%)
Jul 31, 2014
7.887
7.887
7.829
7.850
186,889
-0.04(-0.46%)
Jul 30, 2014
7.897
7.902
7.876
7.887
69,308
-0.01(-0.13%)
Jul 29, 2014
7.908
7.908
7.892
7.897
121,636
+0.00(+0.00%)
Jul 28, 2014
7.887
7.897
7.876
7.897
143,432
+0.03(+0.33%)
Jul 25, 2014
7.850
7.876
7.850
7.871
207,512
+0.02(+0.27%)
Jul 24, 2014
7.882
7.882
7.845
7.850
179,402
-0.02(-0.27%)
Jul 23, 2014
7.871
7.876
7.840
7.871
99,755
+0.02(+0.28%)
Jul 22, 2014
7.882
7.897
7.845
7.849
164,414
-0.02(-0.21%)
Jul 21, 2014
7.876
7.897
7.850
7.866
226,702
-0.01(-0.07%)
Jul 18, 2014
7.866
7.871
7.855
7.871
65,540
+0.02(+0.27%)
Jul 17, 2014
7.887
7.887
7.834
7.850
282,367
-0.03(-0.33%)
Jul 16, 2014
7.897
7.897
7.876
7.876
65,882
-0.01(-0.13%)
Jul 15, 2014
7.892
7.902
7.876
7.887
148,183
+0.01(+0.13%)
Jul 14, 2014
7.887
7.902
7.876
7.876
130,972
-0.01(-0.13%)
Jul 11, 2014
7.855
7.892
7.855
7.887
100,546
+0.04(+0.53%)
Jul 10, 2014
7.850
7.866
7.845
7.845
130,890
-0.03(-0.33%)
Jul 09, 2014
7.855
7.871
7.850
7.871
141,826
+0.02(+0.27%)
Jul 08, 2014
7.840
7.866
7.840
7.850
132,120
+0.01(+0.13%)
Jul 07, 2014
7.861
7.871
7.834
7.840
127,254
-0.02(-0.27%)
Jul 03, 2014
7.866
7.861
7.861
7.861
159,445
-0.01(-0.07%)
Jul 02, 2014
7.866
7.871
7.850
7.866
94,649
+0.01(+0.13%)
Jul 01, 2014
7.866
7.871
7.852
7.855
83,425
-0.00(-0.05%)
Jun 30, 2014
7.844
7.859
7.838
7.859
132,980
+0.01(+0.13%)
Jun 27, 2014
7.828
7.854
7.828
7.849
105,330
+0.00(+0.03%)
Jun 26, 2014
7.828
7.859
7.825
7.846
109,671
+0.01(+0.17%)
Jun 25, 2014
7.828
7.833
7.818
7.833
97,297
+0.01(+0.07%)
Jun 24, 2014
7.844
7.844
7.823
7.828
371,793
-0.02(-0.20%)
Jun 23, 2014
7.823
7.844
7.812
7.844
431,074
+0.03(+0.40%)
Jun 20, 2014
7.807
7.818
7.795
7.812
299,326
+0.01(+0.15%)
Jun 19, 2014
7.797
7.807
7.776
7.801
205,162
+0.02(+0.25%)
Jun 18, 2014
7.776
7.783
7.766
7.781
115,343
+0.01(+0.07%)
Jun 17, 2014
7.760
7.786
7.750
7.776
167,134
+0.02(+0.20%)
Jun 16, 2014
7.755
7.771
7.740
7.760
190,280
+0.01(+0.13%)
Jun 13, 2014
7.734
7.760
7.724
7.750
116,775
+0.00(+0.00%)
Jun 12, 2014
7.781
7.854
7.739
7.750
137,068
-0.01(-0.13%)
Jun 11, 2014
7.755
7.760
7.734
7.760
82,634
-0.01(-0.13%)
Jun 10, 2014
7.781
7.781
7.739
7.771
148,655
+0.01(+0.13%)
Jun 06, 2014
7.739
7.776
7.734
7.760
110,445
+0.09(+1.15%)
Jun 05, 2014
7.755
7.760
7.672
7.672
187,242
-0.08(-1.01%)
Jun 04, 2014
7.792
7.794
7.719
7.750
202,432
-0.04(-0.47%)
Jun 03, 2014
7.812
7.823
7.781
7.786
148,853
-0.03(-0.40%)
Jun 02, 2014
7.838
7.838
7.810
7.818
296,207
+0.01(+0.16%)
May 30, 2014
7.842
7.842
7.796
7.805
154,159
-0.02(-0.28%)
May 29, 2014
7.821
7.827
7.801
7.827
94,471
+0.01(+0.13%)
May 28, 2014
7.816
7.816
7.796
7.816
109,928
-0.01(-0.07%)
May 27, 2014
7.780
7.821
7.780
7.821
132,357
+0.04(+0.47%)
May 23, 2014
7.811
7.785
7.785
7.785
120,662
-0.01(-0.07%)
May 22, 2014
7.811
7.811
7.790
7.790
120,243
-0.01(-0.07%)
May 21, 2014
7.811
7.816
7.796
7.796
68,802
-0.01(-0.13%)
May 20, 2014
7.811
7.811
7.796
7.806
58,008
-0.00(-0.06%)
May 19, 2014
7.785
7.811
7.785
7.811
177,915
+0.01(+0.13%)
May 16, 2014
7.806
7.816
7.780
7.801
201,772
-0.01(-0.07%)
May 15, 2014
7.821
7.821
7.796
7.806
52,025
+0.01(+0.07%)
May 14, 2014
7.827
7.827
7.798
7.801
68,740
-0.01(-0.07%)
May 13, 2014
7.801
7.807
7.796
7.806
131,766
+0.01(+0.13%)
May 12, 2014
7.801
7.801
7.780
7.796
115,602
+0.01(+0.07%)
May 09, 2014
7.806
7.806
7.780
7.790
58,798
-0.01(-0.07%)
May 08, 2014
7.796
7.801
7.788
7.796
170,108
+0.00(+0.00%)
May 07, 2014
7.801
7.811
7.780
7.796
164,413
+0.01(+0.07%)
May 06, 2014
7.806
7.821
7.780
7.790
101,558
-0.01(-0.13%)
May 05, 2014
7.847
7.847
7.790
7.801
226,242
-0.02(-0.26%)
May 02, 2014
7.832
7.832
7.780
7.821
99,728
+0.04(+0.47%)
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.