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
)
9.215
+0.075 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2019
8.475
8.497
8.438
8.446
383,174
-0.03(-0.34%)
Apr 29, 2019
8.482
8.482
8.460
8.475
76,703
+0.01(+0.17%)
Apr 26, 2019
8.482
8.504
8.453
8.460
129,211
-0.02(-0.26%)
Apr 25, 2019
8.526
8.526
8.482
8.482
78,006
-0.01(-0.09%)
Apr 24, 2019
8.526
8.537
8.489
8.489
188,020
-0.03(-0.34%)
Apr 23, 2019
8.519
8.526
8.504
8.519
97,275
+0.01(+0.09%)
Apr 22, 2019
8.482
8.511
8.482
8.511
319,585
-0.00(-0.03%)
Apr 18, 2019
8.541
8.541
8.489
8.514
191,216
-0.02(-0.19%)
Apr 17, 2019
8.541
8.563
8.526
8.530
78,374
+0.00(+0.04%)
Apr 16, 2019
8.526
8.562
8.526
8.526
79,240
-0.02(-0.26%)
Apr 15, 2019
8.533
8.555
8.519
8.548
95,542
+0.02(+0.26%)
Apr 12, 2019
8.555
8.562
8.519
8.526
141,256
-0.01(-0.17%)
Apr 11, 2019
8.526
8.548
8.526
8.541
80,635
+0.01(+0.17%)
Apr 10, 2019
8.519
8.548
8.519
8.526
237,041
+0.01(+0.09%)
Apr 09, 2019
8.570
8.570
8.511
8.519
69,334
-0.03(-0.33%)
Apr 08, 2019
8.548
8.562
8.505
8.547
57,804
-0.02(-0.26%)
Apr 05, 2019
8.519
8.577
8.511
8.570
221,466
+0.02(+0.26%)
Apr 04, 2019
8.511
8.548
8.511
8.548
86,951
+0.01(+0.17%)
Apr 03, 2019
8.548
8.548
8.482
8.533
267,859
+0.01(+0.08%)
Apr 02, 2019
8.497
8.526
8.454
8.526
139,760
+0.06(+0.69%)
Apr 01, 2019
8.439
8.497
8.439
8.468
238,246
+0.03(+0.34%)
Mar 29, 2019
8.417
8.446
8.403
8.439
189,715
+0.01(+0.09%)
Mar 28, 2019
8.439
8.439
8.410
8.432
33,216
+0.01(+0.17%)
Mar 27, 2019
8.410
8.439
8.395
8.417
71,928
+0.01(+0.09%)
Mar 26, 2019
8.425
8.425
8.410
8.410
65,429
+0.01(+0.08%)
Mar 25, 2019
8.432
8.446
8.403
8.403
222,444
-0.03(-0.34%)
Mar 22, 2019
8.446
8.457
8.417
8.432
131,934
-0.04(-0.43%)
Mar 21, 2019
8.468
8.468
8.435
8.468
117,768
+0.03(+0.34%)
Mar 20, 2019
8.432
8.449
8.403
8.439
111,485
-0.01(-0.17%)
Mar 19, 2019
8.468
8.493
8.446
8.454
101,442
-0.01(-0.13%)
Mar 18, 2019
8.439
8.475
8.439
8.464
63,382
+0.02(+0.20%)
Mar 15, 2019
8.403
8.456
8.403
8.448
141,977
+0.01(+0.08%)
Mar 14, 2019
8.432
8.454
8.432
8.441
26,316
-0.02(-0.19%)
Mar 13, 2019
8.461
8.483
8.425
8.457
378,452
+0.02(+0.29%)
Mar 12, 2019
8.425
8.461
8.410
8.432
283,322
+0.00(+0.04%)
Mar 11, 2019
8.417
8.432
8.395
8.428
164,723
+0.00(+0.04%)
Mar 08, 2019
8.410
8.439
8.403
8.425
131,796
-0.01(-0.09%)
Mar 07, 2019
8.446
8.446
8.417
8.432
103,606
-0.01(-0.14%)
Mar 06, 2019
8.541
8.541
8.432
8.443
77,436
+0.01(+0.14%)
Mar 05, 2019
8.483
8.483
8.425
8.432
135,307
-0.00(-0.05%)
Mar 04, 2019
8.439
8.447
8.404
8.436
134,771
+0.03(+0.30%)
Mar 01, 2019
8.360
8.447
8.353
8.410
1,000,455
+0.05(+0.61%)
Feb 28, 2019
8.360
8.382
8.353
8.360
114,616
-0.02(-0.26%)
Feb 27, 2019
8.374
8.382
8.360
8.382
70,177
+0.01(+0.09%)
Feb 26, 2019
8.382
8.382
8.360
8.374
78,926
-0.01(-0.09%)
Feb 25, 2019
8.316
8.410
8.316
8.382
121,785
+0.00(+0.00%)
Feb 22, 2019
8.389
8.389
8.367
8.382
49,089
+0.01(+0.09%)
Feb 21, 2019
8.396
8.396
8.353
8.374
59,160
-0.01(-0.09%)
Feb 20, 2019
8.367
8.403
8.367
8.382
353,015
+0.01(+0.17%)
Feb 19, 2019
8.331
8.382
8.331
8.367
145,936
+0.01(+0.17%)
Feb 15, 2019
8.288
8.374
8.288
8.353
172,435
+0.04(+0.52%)
Feb 14, 2019
8.288
8.309
8.281
8.309
38,682
+0.00(+0.01%)
Feb 13, 2019
8.280
8.309
8.280
8.309
61,205
+0.01(+0.16%)
Feb 12, 2019
8.316
8.316
8.266
8.296
55,919
+0.04(+0.45%)
Feb 11, 2019
8.237
8.280
8.237
8.259
59,124
+0.01(+0.18%)
Feb 08, 2019
8.251
8.266
8.237
8.244
73,011
-0.01(-0.09%)
Feb 07, 2019
8.259
8.276
8.244
8.251
53,756
-0.05(-0.61%)
Feb 06, 2019
8.288
8.307
8.273
8.302
125,660
-0.01(-0.17%)
Feb 05, 2019
8.288
8.316
8.273
8.316
73,682
+0.05(+0.63%)
Feb 04, 2019
8.250
8.279
8.250
8.265
58,826
+0.00(+0.00%)
Feb 01, 2019
8.279
8.315
8.265
8.265
185,319
-0.04(-0.43%)
Jan 31, 2019
8.301
8.329
8.290
8.301
124,045
+0.02(+0.26%)
Jan 30, 2019
8.265
8.308
8.255
8.279
56,118
+0.04(+0.44%)
Jan 29, 2019
8.207
8.265
8.207
8.243
104,109
+0.00(+0.05%)
Jan 28, 2019
8.272
8.272
8.207
8.239
196,499
-0.01(-0.14%)
Jan 25, 2019
8.200
8.250
8.200
8.250
66,314
+0.05(+0.57%)
Jan 24, 2019
8.157
8.214
8.157
8.204
44,446
+0.03(+0.31%)
Jan 23, 2019
8.178
8.186
8.164
8.178
54,530
+0.00(+0.00%)
Jan 22, 2019
8.193
8.200
8.158
8.178
91,716
+0.00(+0.00%)
Jan 18, 2019
8.193
8.200
8.157
8.178
51,299
+0.03(+0.31%)
Jan 17, 2019
8.114
8.156
8.114
8.153
86,902
-0.00(-0.04%)
Jan 16, 2019
8.164
8.178
8.138
8.157
46,484
+0.01(+0.17%)
Jan 15, 2019
8.128
8.157
8.128
8.143
35,752
+0.01(+0.09%)
Jan 14, 2019
8.142
8.142
8.128
8.136
93,650
-0.02(-0.26%)
Jan 11, 2019
8.121
8.157
8.114
8.157
105,380
+0.05(+0.58%)
Jan 10, 2019
8.107
8.114
8.092
8.110
37,863
+0.00(+0.02%)
Jan 09, 2019
8.114
8.131
8.099
8.109
356,877
+0.00(+0.03%)
Jan 08, 2019
8.114
8.186
8.085
8.107
59,432
+0.01(+0.09%)
Jan 07, 2019
8.078
8.114
8.035
8.099
219,364
+0.03(+0.36%)
Jan 04, 2019
8.006
8.071
8.006
8.071
36,841
+0.07(+0.90%)
Jan 03, 2019
8.006
8.035
7.970
7.999
63,153
-0.02(-0.27%)
Jan 02, 2019
7.869
8.020
7.869
8.020
70,757
+0.09(+1.09%)
Dec 31, 2018
7.941
7.955
7.905
7.934
145,975
+0.03(+0.36%)
Dec 28, 2018
7.898
7.905
7.790
7.905
264,701
+0.08(+1.02%)
Dec 27, 2018
7.847
7.847
7.765
7.826
216,237
-0.02(-0.27%)
Dec 26, 2018
7.783
7.847
7.783
7.847
180,056
+0.05(+0.64%)
Dec 24, 2018
7.811
7.833
7.783
7.797
75,068
-0.04(-0.46%)
Dec 21, 2018
7.818
7.876
7.818
7.833
149,016
-0.02(-0.27%)
Dec 20, 2018
7.876
7.904
7.819
7.854
312,668
-0.03(-0.36%)
Dec 19, 2018
7.897
7.926
7.883
7.883
158,895
-0.02(-0.23%)
Dec 18, 2018
7.904
7.926
7.897
7.901
93,947
-0.00(-0.05%)
Dec 17, 2018
7.933
7.947
7.904
7.904
203,740
-0.04(-0.45%)
Dec 14, 2018
7.954
7.961
7.933
7.940
144,814
-0.01(-0.09%)
Dec 13, 2018
7.997
7.997
7.947
7.947
111,331
-0.02(-0.27%)
Dec 12, 2018
7.983
7.997
7.968
7.968
107,611
-0.01(-0.09%)
Dec 11, 2018
7.947
7.997
7.947
7.976
75,307
+0.03(+0.36%)
Dec 10, 2018
7.947
7.961
7.940
7.947
113,699
-0.01(-0.18%)
Dec 07, 2018
7.976
7.983
7.947
7.961
113,302
+0.00(+0.00%)
Dec 06, 2018
7.961
8.005
7.911
7.961
90,055
-0.00(-0.06%)
Dec 04, 2018
8.037
8.037
7.959
7.966
92,116
-0.06(-0.71%)
Dec 03, 2018
8.030
8.034
8.016
8.023
99,089
+0.01(+0.18%)
Nov 30, 2018
8.030
8.051
8.009
8.009
113,243
-0.02(-0.27%)
Nov 29, 2018
8.044
8.044
8.023
8.030
91,085
+0.01(+0.09%)
Nov 28, 2018
8.044
8.051
8.023
8.023
86,272
-0.01(-0.18%)
Nov 27, 2018
8.030
8.065
8.030
8.037
149,461
+0.00(+0.04%)
Nov 26, 2018
8.051
8.051
8.023
8.033
435,273
-0.00(-0.04%)
Nov 23, 2018
8.051
8.058
8.030
8.037
13,662
+0.03(+0.35%)
Nov 21, 2018
8.009
8.009
8.009
0
-0.01(-0.13%)
Nov 20, 2018
8.016
8.051
8.009
8.019
76,668
-0.03(-0.40%)
Nov 19, 2018
8.087
8.129
8.051
8.051
74,077
-0.06(-0.70%)
Nov 16, 2018
8.058
8.108
8.058
8.108
46,339
+0.05(+0.57%)
Nov 15, 2018
8.080
8.094
8.058
8.062
137,555
-0.04(-0.48%)
Nov 14, 2018
8.143
8.143
8.094
8.101
80,112
-0.03(-0.35%)
Nov 13, 2018
8.150
8.150
8.115
8.129
62,624
+0.02(+0.26%)
Nov 12, 2018
8.150
8.150
8.101
8.108
67,127
-0.01(-0.17%)
Nov 09, 2018
8.115
8.136
8.108
8.122
51,692
+0.01(+0.09%)
Nov 08, 2018
8.129
8.143
8.108
8.115
46,056
-0.04(-0.44%)
Nov 07, 2018
8.108
8.150
8.108
8.150
66,968
+0.03(+0.35%)
Nov 06, 2018
8.115
8.129
8.101
8.122
85,748
+0.02(+0.26%)
Nov 05, 2018
8.101
8.101
8.058
8.101
170,676
+0.02(+0.22%)
Nov 02, 2018
8.125
8.125
8.083
8.083
66,580
-0.02(-0.26%)
Nov 01, 2018
8.153
8.153
8.090
8.104
65,799
-0.02(-0.26%)
Oct 31, 2018
8.069
8.125
8.040
8.125
119,538
+0.03(+0.39%)
Oct 30, 2018
8.083
8.104
8.083
8.093
87,527
-0.02(-0.30%)
Oct 29, 2018
8.111
8.125
8.083
8.118
132,039
+0.04(+0.44%)
Oct 26, 2018
8.090
8.132
8.083
8.083
89,246
-0.03(-0.35%)
Oct 25, 2018
8.125
8.130
8.111
8.111
55,421
-0.02(-0.24%)
Oct 24, 2018
8.132
8.153
8.125
8.130
140,792
-0.01(-0.11%)
Oct 23, 2018
8.139
8.174
8.125
8.139
68,830
-0.01(-0.09%)
Oct 22, 2018
8.196
8.203
8.139
8.146
55,243
-0.04(-0.52%)
Oct 19, 2018
8.182
8.189
8.160
8.189
44,339
+0.01(+0.17%)
Oct 18, 2018
8.132
8.182
8.132
8.174
69,624
+0.01(+0.17%)
Oct 17, 2018
8.167
8.176
8.153
8.160
90,152
-0.01(-0.09%)
Oct 16, 2018
8.153
8.174
8.153
8.167
52,578
+0.00(+0.00%)
Oct 15, 2018
8.153
8.167
8.139
8.167
440,708
+0.02(+0.26%)
Oct 12, 2018
8.153
8.182
8.125
8.146
171,975
+0.01(+0.17%)
Oct 11, 2018
8.139
8.203
8.132
8.132
182,063
-0.06(-0.69%)
Oct 10, 2018
8.224
8.252
8.189
8.189
71,515
-0.07(-0.83%)
Oct 09, 2018
8.217
8.266
8.217
8.257
69,886
+0.02(+0.23%)
Oct 08, 2018
8.217
8.238
8.210
8.238
199,048
+0.02(+0.26%)
Oct 05, 2018
8.231
8.259
8.203
8.217
350,468
-0.01(-0.17%)
Oct 04, 2018
8.266
8.270
8.231
8.231
149,362
-0.04(-0.43%)
Oct 03, 2018
8.309
8.351
8.266
8.266
131,394
-0.04(-0.45%)
Oct 02, 2018
8.324
8.352
8.303
8.303
109,371
-0.02(-0.25%)
Oct 01, 2018
8.359
8.359
8.324
8.324
86,595
-0.04(-0.42%)
Sep 28, 2018
8.331
8.359
8.331
8.359
55,849
+0.02(+0.25%)
Sep 27, 2018
8.331
8.359
8.331
8.338
38,962
-0.01(-0.17%)
Sep 26, 2018
8.345
8.359
8.331
8.352
51,474
-0.01(-0.08%)
Sep 25, 2018
8.352
8.373
8.345
8.359
67,197
-0.01(-0.08%)
Sep 24, 2018
8.359
8.380
8.352
8.366
95,223
-0.02(-0.25%)
Sep 21, 2018
8.388
8.388
8.352
8.388
136,489
+0.01(+0.08%)
Sep 20, 2018
8.359
8.388
8.352
8.380
110,599
+0.00(+0.00%)
Sep 19, 2018
8.395
8.395
8.373
8.380
29,672
-0.01(-0.08%)
Sep 18, 2018
8.373
8.388
8.352
8.388
72,008
+0.02(+0.25%)
Sep 17, 2018
8.359
8.388
8.359
8.366
87,837
+0.01(+0.08%)
Sep 14, 2018
8.352
8.359
8.331
8.359
54,282
+0.03(+0.34%)
Sep 13, 2018
8.359
8.362
8.331
8.331
47,777
-0.02(-0.21%)
Sep 12, 2018
8.366
8.373
8.345
8.349
75,898
-0.00(-0.04%)
Sep 11, 2018
8.331
8.352
8.331
8.352
76,710
+0.02(+0.25%)
Sep 10, 2018
8.310
8.338
8.310
8.331
81,313
+0.01(+0.17%)
Sep 07, 2018
8.352
8.359
8.317
8.317
82,064
-0.04(-0.42%)
Sep 06, 2018
8.373
8.389
8.338
8.352
75,627
+0.01(+0.06%)
Sep 05, 2018
8.368
8.390
8.347
8.347
94,951
-0.03(-0.33%)
Sep 04, 2018
8.424
8.438
8.375
8.375
173,759
-0.05(-0.61%)
Aug 31, 2018
8.426
8.426
8.426
0
+0.02(+0.19%)
Aug 30, 2018
8.438
8.438
8.410
8.410
98,377
+0.00(+0.00%)
Aug 29, 2018
8.382
8.431
8.382
8.410
133,444
+0.01(+0.17%)
Aug 28, 2018
8.382
8.410
8.382
8.396
85,358
+0.01(+0.08%)
Aug 27, 2018
8.375
8.403
8.375
8.389
90,270
+0.00(+0.00%)
Aug 24, 2018
8.382
8.403
8.375
8.389
43,557
+0.01(+0.17%)
Aug 23, 2018
8.340
8.382
8.340
8.375
105,372
+0.02(+0.25%)
Aug 22, 2018
8.347
8.375
8.335
8.354
89,337
-0.01(-0.08%)
Aug 21, 2018
8.368
8.368
8.344
8.361
67,275
+0.01(+0.17%)
Aug 20, 2018
8.312
8.361
8.312
8.347
68,079
+0.02(+0.25%)
Aug 17, 2018
8.312
8.333
8.305
8.326
60,035
+0.01(+0.17%)
Aug 16, 2018
8.305
8.312
8.291
8.312
34,740
+0.02(+0.25%)
Aug 15, 2018
8.284
8.298
8.277
8.291
55,473
+0.00(+0.00%)
Aug 14, 2018
8.298
8.301
8.277
8.291
88,875
+0.01(+0.08%)
Aug 13, 2018
8.305
8.305
8.284
8.284
36,734
+0.00(+0.00%)
Aug 10, 2018
8.312
8.333
8.284
8.284
70,638
-0.03(-0.34%)
Aug 09, 2018
8.333
8.333
8.312
8.312
60,018
-0.00(-0.03%)
Aug 08, 2018
8.319
8.326
8.312
8.315
43,814
-0.00(-0.02%)
Aug 07, 2018
8.305
8.319
8.305
8.316
35,552
-0.00(-0.04%)
Aug 06, 2018
8.305
8.333
8.305
8.319
59,591
+0.01(+0.17%)
Aug 03, 2018
8.340
8.340
8.298
8.305
104,452
-0.01(-0.10%)
Aug 02, 2018
8.272
8.321
8.272
8.314
96,413
+0.02(+0.25%)
Aug 01, 2018
8.293
8.293
8.283
8.293
59,376
+0.01(+0.17%)
Jul 31, 2018
8.258
8.300
8.258
8.279
229,466
-0.03(-0.31%)
Jul 30, 2018
8.272
8.307
8.272
8.305
95,581
+0.03(+0.40%)
Jul 27, 2018
8.300
8.314
8.272
8.272
53,458
-0.03(-0.33%)
Jul 26, 2018
8.314
8.328
8.300
8.300
104,178
+0.00(+0.00%)
Jul 25, 2018
8.307
8.328
8.300
8.300
55,320
-0.01(-0.17%)
Jul 24, 2018
8.328
8.349
8.314
8.314
51,788
-0.03(-0.33%)
Jul 23, 2018
8.328
8.342
8.314
8.342
39,186
+0.03(+0.33%)
Jul 20, 2018
8.307
8.321
8.307
8.314
70,312
+0.01(+0.08%)
Jul 19, 2018
8.293
8.307
8.291
8.307
54,784
+0.01(+0.17%)
Jul 18, 2018
8.286
8.307
8.286
8.293
77,101
-0.01(-0.08%)
Jul 17, 2018
8.328
8.328
8.293
8.300
88,630
-0.01(-0.08%)
Jul 16, 2018
8.300
8.349
8.300
8.307
74,384
-0.01(-0.09%)
Jul 13, 2018
8.328
8.356
8.307
8.314
214,772
-0.03(-0.33%)
Jul 12, 2018
8.349
8.356
8.335
8.342
44,169
-0.01(-0.14%)
Jul 11, 2018
8.376
8.383
8.349
8.353
55,771
+0.01(+0.14%)
Jul 10, 2018
8.349
8.363
8.335
8.342
145,558
-0.02(-0.25%)
Jul 09, 2018
8.356
8.363
8.356
8.363
75,362
+0.01(+0.14%)
Jul 06, 2018
8.335
8.363
8.335
8.351
65,979
+0.02(+0.20%)
Jul 05, 2018
8.314
8.355
8.300
8.335
223,606
+0.02(+0.23%)
Jul 03, 2018
8.316
8.316
8.316
0
+0.06(+0.75%)
Jul 02, 2018
8.219
8.254
8.212
8.254
97,636
+0.02(+0.25%)
Jun 29, 2018
8.247
8.233
140,738
+0.01(+0.17%)
Jun 28, 2018
8.226
8.226
8.198
8.219
69,147
+0.03(+0.34%)
Jun 27, 2018
8.219
8.226
8.192
8.192
84,551
-0.01(-0.17%)
Jun 26, 2018
8.212
8.226
8.192
8.205
153,148
+0.01(+0.08%)
Jun 25, 2018
8.185
8.198
8.184
8.198
87,397
+0.00(+0.00%)
Jun 22, 2018
8.205
8.206
8.195
8.198
57,766
+0.02(+0.25%)
Jun 21, 2018
8.178
8.205
8.178
8.178
57,966
-0.01(-0.16%)
Jun 20, 2018
8.212
8.212
8.185
8.191
53,102
-0.00(-0.01%)
Jun 19, 2018
8.171
8.192
8.171
8.192
64,785
+0.01(+0.17%)
Jun 18, 2018
8.192
8.198
8.178
8.178
38,378
-0.02(-0.25%)
Jun 15, 2018
8.219
8.171
8.198
143,361
+0.03(+0.34%)
Jun 14, 2018
8.150
8.178
8.150
8.171
144,898
+0.02(+0.25%)
Jun 13, 2018
8.205
8.205
8.150
8.150
64,196
-0.03(-0.34%)
Jun 12, 2018
8.178
8.198
8.176
8.178
92,455
-0.01(-0.17%)
Jun 11, 2018
8.185
8.212
8.171
8.192
79,566
+0.00(+0.00%)
Jun 08, 2018
8.212
8.212
8.186
8.192
48,162
+0.00(+0.00%)
Jun 07, 2018
8.143
8.192
8.143
8.192
97,028
+0.03(+0.34%)
Jun 06, 2018
8.164
92,642
+0.00(+0.00%)
Jun 05, 2018
8.143
8.171
8.143
8.164
104,165
+0.01(+0.16%)
Jun 04, 2018
8.165
8.165
8.151
8.151
55,690
-0.01(-0.08%)
Jun 01, 2018
8.103
8.158
8.103
8.158
94,449
+0.01(+0.17%)
May 31, 2018
8.131
8.144
8.117
8.144
89,800
+0.02(+0.30%)
May 30, 2018
8.083
8.124
8.083
8.120
80,019
+0.02(+0.30%)
May 29, 2018
8.083
8.103
8.079
8.096
95,241
-0.01(-0.06%)
May 25, 2018
8.101
8.101
8.101
0
+0.01(+0.15%)
May 24, 2018
8.062
8.089
8.062
8.089
69,604
+0.02(+0.26%)
May 23, 2018
8.062
8.087
8.062
8.069
116,017
+0.00(+0.00%)
May 22, 2018
8.096
8.096
8.069
8.069
67,189
-0.02(-0.25%)
May 21, 2018
8.089
8.103
8.069
8.089
61,648
+0.02(+0.21%)
May 18, 2018
8.062
8.083
8.062
8.072
63,812
+0.00(+0.04%)
May 17, 2018
8.089
8.089
8.062
8.069
66,044
+0.00(+0.04%)
May 16, 2018
8.089
8.093
8.062
8.065
130,234
-0.00(-0.04%)
May 15, 2018
8.083
8.096
8.062
8.069
50,968
-0.03(-0.34%)
May 14, 2018
8.083
8.096
8.076
8.096
68,170
+0.03(+0.34%)
May 11, 2018
8.089
8.089
8.052
8.069
106,755
+0.02(+0.21%)
May 10, 2018
8.035
8.089
8.035
8.052
53,948
+0.00(+0.05%)
May 09, 2018
8.028
8.103
8.028
8.048
85,120
+0.00(+0.00%)
May 08, 2018
8.069
8.069
8.028
8.048
73,165
+0.01(+0.09%)
May 07, 2018
8.028
8.089
8.028
8.041
59,953
+0.01(+0.09%)
May 04, 2018
8.028
8.048
8.021
8.035
66,564
+0.01(+0.17%)
May 03, 2018
8.062
8.066
7.995
8.021
128,137
-0.02(-0.26%)
May 02, 2018
8.048
8.075
8.035
8.041
104,744
-0.01(-0.17%)
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.