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

GX Superincome Preferred ETF (NY: SPFF )

9.150 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 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 (%)
Apr 29, 2016 8.030 8.030 7.983 8.002 353,099 -0.00(-0.06%)
Apr 28, 2016 8.006 8.024 7.995 8.006 159,944 -0.01(-0.15%)
Apr 27, 2016 7.965 8.024 7.947 8.018 160,503 +0.07(+0.89%)
Apr 26, 2016 7.941 7.971 7.924 7.947 50,320 +0.01(+0.19%)
Apr 25, 2016 7.912 7.959 7.912 7.932 129,571 -0.02(-0.26%)
Apr 22, 2016 7.888 7.971 7.888 7.953 117,609 +0.02(+0.22%)
Apr 21, 2016 7.935 7.947 7.889 7.935 370,132 +0.00(+0.00%)
Apr 20, 2016 7.924 7.953 7.882 7.935 241,550 +0.01(+0.15%)
Apr 19, 2016 7.882 7.924 7.847 7.924 488,836 +0.07(+0.90%)
Apr 18, 2016 7.859 7.870 7.835 7.853 187,973 +0.01(+0.08%)
Apr 15, 2016 7.853 7.864 7.835 7.847 107,212 +0.01(+0.08%)
Apr 14, 2016 7.841 7.859 7.829 7.841 159,411 +0.01(+0.18%)
Apr 13, 2016 7.835 7.858 7.805 7.827 290,632 +0.03(+0.35%)
Apr 12, 2016 7.758 7.813 7.758 7.799 122,150 +0.04(+0.53%)
Apr 11, 2016 7.746 7.770 7.729 7.758 115,696 +0.02(+0.23%)
Apr 08, 2016 7.728 7.758 7.699 7.740 139,388 +0.05(+0.61%)
Apr 07, 2016 7.699 7.728 7.687 7.693 167,412 -0.04(-0.54%)
Apr 06, 2016 7.728 7.746 7.711 7.734 305,058 +0.03(+0.38%)
Apr 05, 2016 7.723 7.734 7.699 7.705 120,208 -0.02(-0.23%)
Apr 04, 2016 7.782 7.793 7.717 7.723 207,996 -0.03(-0.38%)
Apr 01, 2016 7.829 7.858 7.729 7.752 201,301 -0.06(-0.78%)
Mar 31, 2016 7.772 7.819 7.748 7.813 285,348 +0.05(+0.61%)
Mar 30, 2016 7.777 7.789 7.748 7.766 132,183 +0.03(+0.36%)
Mar 29, 2016 7.719 7.748 7.707 7.738 157,754 +0.02(+0.25%)
Mar 28, 2016 7.689 7.730 7.689 7.719 90,478 +0.02(+0.23%)
Mar 24, 2016 7.672 7.701 7.701 7.701 136,255 -0.01(-0.08%)
Mar 23, 2016 7.730 7.730 7.678 7.707 225,620 -0.01(-0.08%)
Mar 22, 2016 7.689 7.730 7.689 7.713 41,892 +0.01(+0.08%)
Mar 21, 2016 7.725 7.736 7.701 7.707 74,505 -0.01(-0.08%)
Mar 18, 2016 7.678 7.719 7.678 7.713 115,686 +0.01(+0.15%)
Mar 17, 2016 7.713 7.719 7.672 7.701 95,588 +0.01(+0.15%)
Mar 16, 2016 7.636 7.689 7.625 7.689 56,480 +0.06(+0.77%)
Mar 15, 2016 7.642 7.683 7.601 7.630 85,034 -0.06(-0.76%)
Mar 14, 2016 7.713 7.713 7.648 7.689 46,605 +0.00(+0.00%)
Mar 11, 2016 7.642 7.701 7.625 7.689 100,419 +0.09(+1.16%)
Mar 10, 2016 7.654 7.707 7.578 7.601 87,033 +0.01(+0.08%)
Mar 09, 2016 7.654 7.654 7.584 7.595 42,412 -0.02(-0.31%)
Mar 08, 2016 7.648 7.654 7.613 7.619 47,214 -0.06(-0.77%)
Mar 07, 2016 7.630 7.683 7.595 7.678 537,636 +0.06(+0.77%)
Mar 04, 2016 7.607 7.695 7.592 7.619 128,738 +0.01(+0.08%)
Mar 03, 2016 7.595 7.619 7.578 7.613 64,691 +0.02(+0.23%)
Mar 02, 2016 7.542 7.607 7.542 7.595 118,095 +0.04(+0.54%)
Mar 01, 2016 7.542 7.579 7.519 7.554 147,659 +0.02(+0.22%)
Feb 29, 2016 7.538 7.538 7.503 7.537 68,757 +0.02(+0.30%)
Feb 26, 2016 7.526 7.561 7.497 7.515 53,892 +0.02(+0.23%)
Feb 25, 2016 7.444 7.509 7.433 7.497 76,478 +0.03(+0.39%)
Feb 24, 2016 7.363 7.479 7.363 7.468 232,893 +0.04(+0.55%)
Feb 23, 2016 7.403 7.433 7.386 7.427 119,483 +0.02(+0.32%)
Feb 22, 2016 7.444 7.459 7.403 7.403 84,455 -0.01(-0.08%)
Feb 19, 2016 7.398 7.409 7.345 7.409 226,884 -0.01(-0.16%)
Feb 18, 2016 7.421 7.450 7.386 7.421 159,910 +0.03(+0.40%)
Feb 17, 2016 7.316 7.417 7.316 7.392 71,543 +0.08(+1.12%)
Feb 16, 2016 7.240 7.310 7.228 7.310 417,674 +0.12(+1.71%)
Feb 12, 2016 7.082 7.187 7.187 7.187 120,308 +0.10(+1.40%)
Feb 11, 2016 7.222 7.222 6.977 7.088 249,506 -0.19(-2.57%)
Feb 10, 2016 7.257 7.304 7.240 7.275 77,484 +0.04(+0.57%)
Feb 09, 2016 7.269 7.304 7.100 7.234 2,288,029 -0.07(-0.96%)
Feb 08, 2016 7.450 7.468 7.275 7.304 319,044 -0.16(-2.19%)
Feb 05, 2016 7.468 7.509 7.433 7.468 1,000,033 -0.01(-0.08%)
Feb 04, 2016 7.491 7.530 7.462 7.474 1,000,769 -0.03(-0.39%)
Feb 03, 2016 7.515 7.537 7.471 7.503 482,016 -0.01(-0.08%)
Feb 02, 2016 7.538 7.573 7.491 7.509 110,964 -0.02(-0.23%)
Feb 01, 2016 7.538 7.555 7.506 7.526 77,551 -0.00(-0.02%)
Jan 29, 2016 7.481 7.551 7.429 7.528 479,529 +0.05(+0.62%)
Jan 28, 2016 7.487 7.510 7.431 7.481 844,718 -0.01(-0.08%)
Jan 27, 2016 7.429 7.499 7.405 7.487 559,897 +0.06(+0.78%)
Jan 26, 2016 7.382 7.452 7.341 7.429 633,365 +0.03(+0.47%)
Jan 25, 2016 7.394 7.475 7.377 7.394 309,847 -0.08(-1.09%)
Jan 22, 2016 7.435 7.475 7.353 7.475 997,956 +0.06(+0.78%)
Jan 21, 2016 7.382 7.452 7.330 7.417 841,113 +0.02(+0.31%)
Jan 20, 2016 7.394 7.400 7.284 7.394 355,023 -0.05(-0.70%)
Jan 19, 2016 7.435 7.484 7.377 7.446 771,621 +0.00(+0.00%)
Jan 15, 2016 7.412 7.446 7.446 7.446 772,848 -0.05(-0.62%)
Jan 14, 2016 7.464 7.504 7.429 7.493 920,829 +0.01(+0.16%)
Jan 13, 2016 7.516 7.539 7.481 7.481 108,257 -0.03(-0.39%)
Jan 12, 2016 7.563 7.592 7.504 7.510 561,232 -0.05(-0.69%)
Jan 11, 2016 7.557 7.615 7.534 7.563 248,938 -0.05(-0.68%)
Jan 08, 2016 7.574 7.621 7.528 7.615 977,291 +0.03(+0.38%)
Jan 07, 2016 7.510 7.632 7.493 7.586 1,173,428 -0.06(-0.76%)
Jan 06, 2016 7.644 7.696 7.586 7.644 1,080,803 -0.05(-0.60%)
Jan 05, 2016 7.655 7.725 7.586 7.690 996,237 +0.01(+0.15%)
Jan 04, 2016 7.621 7.696 7.586 7.679 558,838 +0.04(+0.53%)
Dec 31, 2015 7.597 7.638 7.638 7.638 816,406 -0.01(-0.15%)
Dec 30, 2015 7.638 7.661 7.597 7.650 400,817 -0.02(-0.23%)
Dec 29, 2015 7.597 7.667 7.551 7.667 871,221 +0.03(+0.37%)
Dec 28, 2015 7.593 7.639 7.454 7.639 369,154 +0.03(+0.38%)
Dec 24, 2015 7.610 7.610 7.610 7.610 71,355 +0.02(+0.30%)
Dec 23, 2015 7.541 7.598 7.512 7.587 110,243 +0.04(+0.54%)
Dec 22, 2015 7.529 7.564 7.512 7.547 193,703 +0.05(+0.62%)
Dec 21, 2015 7.489 7.529 7.489 7.500 225,447 +0.02(+0.23%)
Dec 18, 2015 7.466 7.518 7.466 7.483 382,616 -0.01(-0.08%)
Dec 17, 2015 7.495 7.512 7.471 7.489 143,462 +0.01(+0.15%)
Dec 16, 2015 7.402 7.489 7.345 7.477 834,466 +0.05(+0.70%)
Dec 15, 2015 7.362 7.443 7.362 7.425 1,005,389 +0.06(+0.75%)
Dec 14, 2015 7.495 7.506 7.344 7.370 1,067,136 -0.15(-2.04%)
Dec 11, 2015 7.581 7.616 7.506 7.523 899,288 -0.06(-0.84%)
Dec 10, 2015 7.558 7.598 7.558 7.587 521,178 +0.03(+0.38%)
Dec 09, 2015 7.558 7.594 7.552 7.558 493,914 -0.01(-0.08%)
Dec 08, 2015 7.587 7.604 7.558 7.564 163,450 -0.04(-0.53%)
Dec 07, 2015 7.645 7.650 7.593 7.604 411,818 -0.05(-0.60%)
Dec 04, 2015 7.633 7.662 7.633 7.650 73,724 +0.01(+0.15%)
Dec 03, 2015 7.697 7.697 7.622 7.639 140,266 -0.02(-0.30%)
Dec 02, 2015 7.679 7.708 7.658 7.662 340,745 -0.05(-0.60%)
Dec 01, 2015 7.697 7.754 7.691 7.708 162,901 +0.01(+0.09%)
Nov 30, 2015 7.689 7.724 7.689 7.701 89,808 -0.01(-0.07%)
Nov 27, 2015 7.701 7.707 7.695 7.706 64,625 +0.01(+0.14%)
Nov 25, 2015 7.678 7.695 7.695 7.695 333,889 +0.03(+0.34%)
Nov 24, 2015 7.672 7.677 7.658 7.669 111,917 +0.01(+0.11%)
Nov 23, 2015 7.649 7.707 7.649 7.661 152,466 -0.01(-0.07%)
Nov 20, 2015 7.678 7.684 7.658 7.667 104,897 -0.02(-0.30%)
Nov 19, 2015 7.667 7.689 7.651 7.689 100,663 +0.02(+0.22%)
Nov 18, 2015 7.649 7.684 7.649 7.672 133,902 +0.01(+0.15%)
Nov 17, 2015 7.638 7.661 7.638 7.661 156,654 +0.02(+0.24%)
Nov 16, 2015 7.632 7.661 7.626 7.642 99,136 +0.00(+0.06%)
Nov 13, 2015 7.638 7.653 7.603 7.638 174,159 +0.01(+0.08%)
Nov 12, 2015 7.655 7.689 7.626 7.632 233,389 -0.02(-0.22%)
Nov 11, 2015 7.638 7.660 7.638 7.649 59,171 -0.01(-0.15%)
Nov 10, 2015 7.649 7.678 7.645 7.661 233,525 +0.01(+0.15%)
Nov 09, 2015 7.638 7.672 7.632 7.649 151,347 -0.02(-0.22%)
Nov 06, 2015 7.712 7.712 7.655 7.667 199,364 -0.06(-0.82%)
Nov 05, 2015 7.701 7.730 7.695 7.730 115,826 +0.02(+0.30%)
Nov 04, 2015 7.724 7.744 7.695 7.707 156,021 -0.02(-0.30%)
Nov 03, 2015 7.718 7.747 7.712 7.730 110,415 +0.01(+0.15%)
Nov 02, 2015 7.724 7.741 7.701 7.718 101,334 +0.02(+0.32%)
Oct 30, 2015 7.700 7.712 7.671 7.694 95,473 -0.01(-0.07%)
Oct 29, 2015 7.711 7.729 7.682 7.699 88,774 -0.01(-0.15%)
Oct 28, 2015 7.722 7.734 7.700 7.711 85,833 +0.02(+0.22%)
Oct 27, 2015 7.739 7.757 7.688 7.694 837,255 -0.04(-0.52%)
Oct 26, 2015 7.757 7.762 7.711 7.734 80,235 -0.02(-0.22%)
Oct 23, 2015 7.779 7.779 7.728 7.751 144,610 +0.01(+0.07%)
Oct 22, 2015 7.734 7.762 7.728 7.745 78,390 +0.01(+0.15%)
Oct 21, 2015 7.734 7.751 7.711 7.734 121,686 -0.01(-0.07%)
Oct 20, 2015 7.705 7.751 7.700 7.739 106,684 +0.01(+0.07%)
Oct 19, 2015 7.745 7.757 7.728 7.734 94,334 -0.02(-0.25%)
Oct 16, 2015 7.757 7.785 7.734 7.753 59,773 +0.01(+0.08%)
Oct 15, 2015 7.728 7.756 7.717 7.747 124,125 +0.02(+0.25%)
Oct 14, 2015 7.751 7.757 7.717 7.728 85,395 +0.01(+0.15%)
Oct 13, 2015 7.734 7.757 7.711 7.717 71,514 -0.01(-0.15%)
Oct 12, 2015 7.734 7.734 7.705 7.728 55,441 -0.01(-0.12%)
Oct 09, 2015 7.745 7.766 7.728 7.737 60,701 -0.01(-0.10%)
Oct 08, 2015 7.717 7.751 7.717 7.745 89,373 +0.00(+0.00%)
Oct 07, 2015 7.722 7.745 7.717 7.745 67,136 +0.05(+0.59%)
Oct 06, 2015 7.642 7.716 7.642 7.700 95,945 +0.02(+0.22%)
Oct 05, 2015 7.648 7.700 7.642 7.682 125,673 +0.05(+0.60%)
Oct 02, 2015 7.568 7.648 7.568 7.637 131,254 +0.02(+0.30%)
Oct 01, 2015 7.637 7.648 7.585 7.614 344,098 -0.00(-0.06%)
Sep 30, 2015 7.635 7.664 7.618 7.618 137,550 +0.00(+0.00%)
Sep 29, 2015 7.630 7.669 7.618 7.618 163,501 -0.01(-0.15%)
Sep 28, 2015 7.652 7.723 7.630 7.630 186,432 -0.05(-0.72%)
Sep 25, 2015 7.698 7.709 7.669 7.685 158,949 -0.03(-0.39%)
Sep 24, 2015 7.715 7.731 7.669 7.715 179,989 +0.01(+0.07%)
Sep 23, 2015 7.742 7.742 7.686 7.709 122,704 -0.02(-0.22%)
Sep 22, 2015 7.720 7.750 7.692 7.726 210,919 -0.01(-0.15%)
Sep 21, 2015 7.754 7.757 7.737 7.737 116,508 -0.01(-0.10%)
Sep 18, 2015 7.760 7.777 7.740 7.745 64,262 -0.02(-0.27%)
Sep 17, 2015 7.783 7.788 7.749 7.766 127,639 +0.01(+0.07%)
Sep 16, 2015 7.732 7.766 7.732 7.760 97,002 +0.02(+0.29%)
Sep 15, 2015 7.732 7.760 7.720 7.737 109,667 +0.01(+0.07%)
Sep 14, 2015 7.732 7.771 7.720 7.732 98,311 -0.02(-0.20%)
Sep 11, 2015 7.754 7.777 7.720 7.747 141,800 -0.01(-0.16%)
Sep 10, 2015 7.749 7.760 7.732 7.760 133,413 +0.01(+0.15%)
Sep 09, 2015 7.783 7.783 7.743 7.749 156,202 -0.02(-0.22%)
Sep 08, 2015 7.760 7.822 7.732 7.766 96,314 +0.03(+0.44%)
Sep 04, 2015 7.743 7.732 7.732 7.732 104,439 -0.01(-0.15%)
Sep 03, 2015 7.754 7.783 7.737 7.743 100,179 +0.01(+0.15%)
Sep 02, 2015 7.749 7.771 7.715 7.732 170,415 +0.01(+0.07%)
Sep 01, 2015 7.766 7.788 7.709 7.726 184,324 -0.04(-0.57%)
Aug 31, 2015 7.753 7.790 7.719 7.770 192,859 +0.02(+0.21%)
Aug 28, 2015 7.674 7.775 7.615 7.753 167,848 +0.06(+0.74%)
Aug 27, 2015 7.674 7.747 7.674 7.697 147,152 +0.01(+0.18%)
Aug 26, 2015 7.685 7.725 7.640 7.683 271,639 +0.03(+0.33%)
Aug 25, 2015 7.781 7.781 7.606 7.657 567,304 +0.12(+1.65%)
Aug 24, 2015 7.578 7.691 6.378 7.533 1,038,400 -0.24(-3.12%)
Aug 21, 2015 7.792 7.804 7.764 7.775 253,905 -0.03(-0.36%)
Aug 20, 2015 7.837 7.837 7.804 7.804 124,788 -0.02(-0.29%)
Aug 19, 2015 7.854 7.888 7.804 7.826 156,188 -0.03(-0.35%)
Aug 18, 2015 7.860 7.871 7.843 7.854 203,217 -0.01(-0.08%)
Aug 17, 2015 7.854 7.866 7.849 7.860 143,841 -0.01(-0.07%)
Aug 14, 2015 7.877 7.877 7.854 7.866 121,327 -0.01(-0.07%)
Aug 13, 2015 7.883 7.905 7.854 7.871 213,212 -0.02(-0.21%)
Aug 12, 2015 7.888 7.894 7.854 7.888 180,959 -0.01(-0.07%)
Aug 11, 2015 7.888 7.894 7.854 7.894 215,564 +0.01(+0.07%)
Aug 10, 2015 7.866 7.905 7.860 7.888 310,939 +0.03(+0.43%)
Aug 07, 2015 7.860 7.888 7.849 7.854 234,334 -0.02(-0.29%)
Aug 06, 2015 7.860 7.883 7.837 7.877 510,242 +0.02(+0.22%)
Aug 05, 2015 7.871 7.899 7.859 7.860 419,354 +0.00(+0.00%)
Aug 04, 2015 7.871 7.888 7.860 7.860 163,083 +0.00(+0.00%)
Aug 03, 2015 7.894 7.928 7.855 7.860 360,825 -0.02(-0.27%)
Jul 31, 2015 7.859 7.898 7.848 7.881 175,536 +0.02(+0.29%)
Jul 30, 2015 7.887 7.920 7.857 7.859 186,566 -0.02(-0.21%)
Jul 29, 2015 7.864 7.915 7.831 7.876 111,001 +0.03(+0.43%)
Jul 28, 2015 7.825 7.876 7.820 7.842 213,406 +0.03(+0.36%)
Jul 27, 2015 7.825 7.847 7.792 7.814 262,026 -0.03(-0.36%)
Jul 24, 2015 7.859 7.881 7.836 7.842 230,430 -0.03(-0.36%)
Jul 23, 2015 7.876 7.881 7.848 7.870 148,952 +0.00(+0.00%)
Jul 22, 2015 7.898 7.898 7.864 7.870 189,794 -0.03(-0.43%)
Jul 21, 2015 7.887 7.909 7.887 7.904 121,791 +0.01(+0.13%)
Jul 20, 2015 7.915 7.920 7.887 7.894 183,818 -0.01(-0.10%)
Jul 17, 2015 7.898 7.920 7.898 7.901 101,990 +0.00(+0.04%)
Jul 16, 2015 7.904 7.920 7.888 7.898 124,569 +0.01(+0.14%)
Jul 15, 2015 7.904 7.904 7.870 7.887 179,978 +0.00(+0.00%)
Jul 14, 2015 7.881 7.898 7.859 7.887 109,951 +0.01(+0.07%)
Jul 13, 2015 7.859 7.904 7.842 7.881 292,511 +0.04(+0.50%)
Jul 10, 2015 7.848 7.864 7.825 7.842 1,022,904 +0.01(+0.07%)
Jul 09, 2015 7.848 7.853 7.820 7.836 189,449 -0.01(-0.14%)
Jul 08, 2015 7.864 7.864 7.820 7.848 169,495 -0.01(-0.07%)
Jul 07, 2015 7.876 7.876 7.822 7.853 357,577 -0.02(-0.28%)
Jul 06, 2015 7.876 7.909 7.870 7.875 158,660 -0.02(-0.22%)
Jul 02, 2015 7.898 7.892 7.892 7.892 211,733 +0.02(+0.21%)
Jul 01, 2015 7.898 7.904 7.853 7.876 321,825 +0.01(+0.09%)
Jun 30, 2015 7.880 7.902 7.857 7.869 180,642 +0.01(+0.07%)
Jun 29, 2015 7.913 7.919 7.863 7.863 387,973 -0.06(-0.77%)
Jun 26, 2015 7.919 7.935 7.913 7.924 135,509 -0.01(-0.07%)
Jun 25, 2015 7.935 7.958 7.913 7.930 109,376 +0.00(+0.00%)
Jun 24, 2015 7.941 7.952 7.924 7.930 194,360 -0.02(-0.28%)
Jun 23, 2015 7.935 7.955 7.930 7.952 230,839 +0.02(+0.21%)
Jun 22, 2015 7.947 7.952 7.930 7.935 238,027 +0.01(+0.06%)
Jun 19, 2015 7.935 7.946 7.924 7.930 264,908 +0.00(+0.01%)
Jun 18, 2015 7.963 7.980 7.930 7.930 479,535 -0.01(-0.16%)
Jun 17, 2015 7.980 7.985 7.924 7.942 313,385 -0.01(-0.12%)
Jun 16, 2015 7.963 7.969 7.941 7.952 134,432 +0.01(+0.14%)
Jun 15, 2015 7.947 7.958 7.924 7.941 193,724 +0.01(+0.07%)
Jun 12, 2015 7.963 7.963 7.934 7.935 203,069 -0.03(-0.38%)
Jun 11, 2015 7.969 7.974 7.947 7.966 240,477 +0.01(+0.18%)
Jun 10, 2015 7.963 7.974 7.947 7.952 323,933 -0.02(-0.28%)
Jun 09, 2015 7.980 7.991 7.952 7.974 216,595 +0.00(+0.00%)
Jun 08, 2015 7.969 7.991 7.969 7.974 301,917 +0.00(+0.00%)
Jun 05, 2015 7.980 7.991 7.963 7.974 152,925 -0.01(-0.14%)
Jun 04, 2015 7.991 8.008 7.963 7.985 277,530 -0.01(-0.11%)
Jun 03, 2015 7.997 8.013 7.980 7.994 333,007 -0.01(-0.17%)
Jun 02, 2015 8.013 8.013 7.985 8.008 1,936,846 +0.02(+0.21%)
Jun 01, 2015 8.030 8.030 7.974 7.991 207,041 -0.02(-0.26%)
May 29, 2015 8.029 8.029 7.995 8.012 334,165 -0.01(-0.07%)
May 28, 2015 8.034 8.034 8.006 8.017 169,366 -0.02(-0.21%)
May 27, 2015 8.029 8.045 8.012 8.034 273,314 -0.00(-0.03%)
May 26, 2015 8.017 8.045 8.012 8.037 257,126 +0.01(+0.10%)
May 22, 2015 8.051 8.029 8.029 8.029 156,223 -0.02(-0.28%)
May 21, 2015 8.045 8.056 8.029 8.051 141,968 +0.01(+0.14%)
May 20, 2015 8.029 8.045 8.012 8.040 194,983 +0.01(+0.14%)
May 19, 2015 8.051 8.051 8.012 8.029 250,084 -0.02(-0.21%)
May 18, 2015 8.073 8.073 8.029 8.045 326,415 -0.02(-0.27%)
May 15, 2015 8.051 8.067 8.051 8.067 115,869 +0.02(+0.28%)
May 14, 2015 8.029 8.073 8.029 8.045 213,609 +0.03(+0.41%)
May 13, 2015 8.001 8.012 7.979 8.012 496,378 +0.04(+0.49%)
May 12, 2015 7.940 8.001 7.940 7.973 354,790 +0.02(+0.21%)
May 11, 2015 8.001 8.006 7.957 7.957 233,223 -0.02(-0.21%)
May 08, 2015 7.934 8.001 7.934 7.973 222,341 +0.06(+0.77%)
May 07, 2015 7.907 7.945 7.896 7.912 222,598 -0.01(-0.14%)
May 06, 2015 8.012 8.017 7.901 7.923 1,156,145 -0.07(-0.90%)
May 05, 2015 8.029 8.040 7.995 7.995 310,649 -0.02(-0.28%)
May 04, 2015 8.045 8.073 8.017 8.017 750,219 -0.06(-0.69%)
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.