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 )

9.155 +0.005 (+0.05%)
Official Closing Price Updated: 8:00 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 30, 2020 8.162 8.247 8.146 8.216 152,001 +0.05(+0.57%)
Apr 29, 2020 8.007 8.169 7.986 8.169 113,086 +0.17(+2.12%)
Apr 28, 2020 7.992 8.053 7.992 7.999 25,747 +0.02(+0.19%)
Apr 27, 2020 7.953 7.992 7.922 7.984 77,633 +0.07(+0.93%)
Apr 24, 2020 7.992 8.007 7.854 7.911 48,047 -0.03(-0.34%)
Apr 23, 2020 7.891 7.961 7.856 7.938 41,237 +0.10(+1.28%)
Apr 22, 2020 7.799 7.914 7.799 7.837 47,918 +0.04(+0.49%)
Apr 21, 2020 7.837 7.868 7.681 7.799 71,711 -0.08(-1.08%)
Apr 20, 2020 8.023 8.023 7.837 7.884 405,553 -0.18(-2.27%)
Apr 17, 2020 8.007 8.100 7.953 8.067 717,740 +0.15(+1.93%)
Apr 16, 2020 7.961 7.961 7.814 7.914 45,883 +0.00(+0.00%)
Apr 15, 2020 8.007 8.030 7.845 7.914 114,911 -0.11(-1.35%)
Apr 14, 2020 8.038 8.185 7.918 8.023 60,225 +0.13(+1.66%)
Apr 13, 2020 7.999 8.023 7.737 7.891 112,437 -0.14(-1.73%)
Apr 09, 2020 7.799 8.081 7.799 8.030 213,560 +0.34(+4.42%)
Apr 08, 2020 7.552 7.752 7.486 7.691 81,181 +0.22(+2.89%)
Apr 07, 2020 7.359 7.543 7.351 7.474 120,468 +0.15(+2.00%)
Apr 06, 2020 7.050 7.413 7.011 7.328 121,611 +0.32(+4.52%)
Apr 03, 2020 7.266 7.274 6.957 7.011 56,854 -0.12(-1.66%)
Apr 02, 2020 7.214 7.268 7.022 7.130 88,115 +0.00(+0.00%)
Apr 01, 2020 7.222 7.260 6.978 7.130 144,810 -0.26(-3.48%)
Mar 31, 2020 7.360 7.659 7.360 7.387 141,864 -0.03(-0.36%)
Mar 30, 2020 7.552 7.767 7.214 7.414 110,919 +0.01(+0.10%)
Mar 27, 2020 7.421 7.544 7.337 7.406 118,444 -0.26(-3.40%)
Mar 26, 2020 7.268 7.705 7.176 7.667 509,878 +0.50(+6.96%)
Mar 25, 2020 6.823 7.281 6.723 7.168 203,296 +0.51(+7.60%)
Mar 24, 2020 6.316 6.853 6.316 6.661 119,723 +0.51(+8.36%)
Mar 23, 2020 6.278 6.608 5.886 6.147 442,038 -0.64(-9.39%)
Mar 20, 2020 6.569 6.999 6.514 6.784 183,725 +0.22(+3.39%)
Mar 19, 2020 5.449 6.686 5.372 6.562 359,532 +0.71(+12.20%)
Mar 18, 2020 6.838 6.895 5.234 5.848 400,486 -1.30(-18.15%)
Mar 17, 2020 7.076 7.242 6.907 7.145 263,255 +0.06(+0.87%)
Mar 16, 2020 7.222 7.321 7.084 7.084 211,808 -0.78(-9.86%)
Mar 13, 2020 7.598 7.859 7.229 7.859 430,256 +0.26(+3.43%)
Mar 12, 2020 7.813 8.104 7.268 7.598 493,559 -0.53(-6.52%)
Mar 11, 2020 8.181 8.296 8.074 8.127 157,775 -0.20(-2.40%)
Mar 10, 2020 8.404 8.434 8.212 8.327 205,360 +0.06(+0.74%)
Mar 09, 2020 8.404 8.549 8.012 8.265 338,744 -0.40(-4.61%)
Mar 06, 2020 8.772 8.778 8.618 8.665 165,483 -0.13(-1.48%)
Mar 05, 2020 8.795 8.864 8.795 8.795 104,324 -0.08(-0.95%)
Mar 04, 2020 8.826 8.879 8.787 8.879 149,996 +0.14(+1.55%)
Mar 03, 2020 8.767 8.904 8.721 8.744 170,297 +0.02(+0.26%)
Mar 02, 2020 8.591 8.767 8.591 8.721 374,727 +0.11(+1.24%)
Feb 28, 2020 8.698 8.713 8.568 8.614 408,819 -0.17(-1.91%)
Feb 27, 2020 8.813 8.836 8.729 8.782 279,842 -0.08(-0.86%)
Feb 26, 2020 8.889 8.927 8.797 8.858 156,154 +0.02(+0.17%)
Feb 25, 2020 8.973 9.065 8.843 8.843 176,707 -0.13(-1.45%)
Feb 24, 2020 9.065 9.065 8.965 8.973 232,067 -0.11(-1.18%)
Feb 21, 2020 9.088 9.118 9.080 9.080 195,112 -0.02(-0.25%)
Feb 20, 2020 9.088 9.110 9.088 9.103 78,177 +0.00(+0.00%)
Feb 19, 2020 9.110 9.118 9.095 9.103 76,650 -0.01(-0.08%)
Feb 18, 2020 9.110 9.118 9.103 9.110 61,753 +0.01(+0.08%)
Feb 14, 2020 9.095 9.156 9.095 9.103 40,986 -0.02(-0.17%)
Feb 13, 2020 9.110 9.133 9.095 9.118 43,832 -0.01(-0.08%)
Feb 12, 2020 9.088 9.126 9.088 9.126 103,408 +0.03(+0.29%)
Feb 11, 2020 9.103 9.103 9.091 9.099 66,089 +0.00(+0.04%)
Feb 10, 2020 9.095 9.118 9.088 9.095 76,193 -0.00(-0.04%)
Feb 07, 2020 9.095 9.139 9.080 9.099 68,223 +0.00(+0.04%)
Feb 06, 2020 9.110 9.156 9.088 9.095 120,961 +0.00(+0.04%)
Feb 05, 2020 9.110 9.149 9.088 9.091 102,523 -0.01(-0.07%)
Feb 04, 2020 9.098 9.098 9.075 9.098 105,788 +0.02(+0.25%)
Feb 03, 2020 9.075 9.083 9.052 9.075 129,786 +0.01(+0.08%)
Jan 31, 2020 9.037 9.083 9.037 9.067 66,047 +0.01(+0.13%)
Jan 30, 2020 9.067 9.067 9.037 9.056 64,821 +0.01(+0.13%)
Jan 29, 2020 9.045 9.045 8.991 9.045 62,141 +0.04(+0.46%)
Jan 28, 2020 8.976 9.020 8.976 9.003 159,368 +0.02(+0.17%)
Jan 27, 2020 8.984 9.015 8.976 8.988 76,761 -0.05(-0.50%)
Jan 24, 2020 9.052 9.052 9.023 9.033 45,391 -0.02(-0.21%)
Jan 23, 2020 9.052 9.075 9.037 9.052 130,692 -0.01(-0.13%)
Jan 22, 2020 9.067 9.075 9.060 9.064 177,466 +0.00(+0.04%)
Jan 21, 2020 9.045 9.064 9.037 9.060 94,148 +0.02(+0.25%)
Jan 17, 2020 9.022 9.041 9.014 9.038 94,334 +0.01(+0.13%)
Jan 16, 2020 8.991 9.037 8.991 9.026 53,028 -0.00(-0.04%)
Jan 15, 2020 9.029 9.029 9.007 9.029 53,017 +0.03(+0.34%)
Jan 14, 2020 9.007 9.022 8.999 8.999 91,435 -0.01(-0.08%)
Jan 13, 2020 8.999 9.007 8.984 9.007 81,025 +0.02(+0.25%)
Jan 10, 2020 8.969 9.014 8.948 8.984 231,429 +0.01(+0.14%)
Jan 09, 2020 8.999 9.007 8.953 8.971 108,873 -0.03(-0.31%)
Jan 08, 2020 8.976 8.999 8.968 8.999 94,371 +0.02(+0.25%)
Jan 07, 2020 8.976 8.984 8.953 8.976 64,392 +0.02(+0.25%)
Jan 06, 2020 8.961 8.984 8.946 8.953 83,321 -0.02(-0.21%)
Jan 03, 2020 9.007 9.007 8.969 8.972 176,565 -0.01(-0.13%)
Jan 02, 2020 8.915 8.984 8.900 8.984 255,706 +0.06(+0.68%)
Dec 31, 2019 8.877 8.931 8.877 8.923 91,966 -0.04(-0.42%)
Dec 30, 2019 8.900 8.961 8.877 8.961 132,374 +0.10(+1.08%)
Dec 27, 2019 8.895 8.918 8.865 8.865 143,047 -0.03(-0.38%)
Dec 26, 2019 8.903 8.910 8.888 8.899 90,495 -0.00(-0.04%)
Dec 24, 2019 8.895 8.907 8.888 8.903 49,709 +0.01(+0.13%)
Dec 23, 2019 8.888 8.895 8.873 8.891 83,861 -0.00(-0.04%)
Dec 20, 2019 8.873 8.895 8.858 8.895 58,170 +0.03(+0.34%)
Dec 19, 2019 8.888 8.899 8.857 8.865 101,431 -0.02(-0.26%)
Dec 18, 2019 8.865 8.888 8.857 8.888 72,188 +0.03(+0.34%)
Dec 17, 2019 8.857 8.888 8.842 8.857 197,384 +0.02(+0.17%)
Dec 16, 2019 8.797 8.850 8.797 8.842 155,223 +0.04(+0.47%)
Dec 13, 2019 8.774 8.804 8.774 8.801 99,947 +0.02(+0.28%)
Dec 12, 2019 8.797 8.797 8.767 8.776 102,342 -0.01(-0.07%)
Dec 11, 2019 8.774 8.797 8.767 8.782 89,871 -0.02(-0.17%)
Dec 10, 2019 8.767 8.797 8.751 8.797 130,570 +0.05(+0.52%)
Dec 09, 2019 8.751 8.778 8.751 8.751 112,091 -0.01(-0.13%)
Dec 06, 2019 8.759 8.778 8.738 8.763 66,499 +0.02(+0.26%)
Dec 05, 2019 8.744 8.767 8.736 8.740 81,568 -0.01(-0.09%)
Dec 04, 2019 8.721 8.766 8.721 8.748 58,265 +0.04(+0.45%)
Dec 03, 2019 8.761 8.761 8.679 8.709 123,646 -0.05(-0.52%)
Dec 02, 2019 8.769 8.799 8.731 8.754 154,064 +0.00(+0.00%)
Nov 29, 2019 8.829 8.829 8.754 8.754 206,323 -0.05(-0.56%)
Nov 27, 2019 8.810 8.816 8.792 8.803 118,639 -0.00(-0.04%)
Nov 26, 2019 8.807 8.833 8.784 8.807 113,625 -0.01(-0.08%)
Nov 25, 2019 8.792 8.814 8.784 8.814 133,403 +0.01(+0.11%)
Nov 22, 2019 8.754 8.807 8.754 8.804 54,736 +0.04(+0.49%)
Nov 21, 2019 8.754 8.765 8.746 8.761 100,716 -0.00(-0.04%)
Nov 20, 2019 8.776 8.776 8.754 8.765 63,413 -0.01(-0.09%)
Nov 19, 2019 8.792 8.829 8.761 8.773 278,982 -0.03(-0.38%)
Nov 18, 2019 8.814 8.882 8.796 8.807 191,478 +0.01(+0.09%)
Nov 15, 2019 8.829 8.829 8.791 8.799 66,693 -0.02(-0.21%)
Nov 14, 2019 8.822 8.836 8.813 8.818 49,718 -0.01(-0.13%)
Nov 13, 2019 8.799 8.829 8.784 8.829 172,095 +0.05(+0.51%)
Nov 12, 2019 8.807 8.807 8.776 8.784 56,848 +0.00(+0.00%)
Nov 11, 2019 8.776 8.807 8.776 8.784 40,503 +0.00(+0.04%)
Nov 08, 2019 8.792 8.832 8.769 8.780 49,023 +0.00(+0.04%)
Nov 07, 2019 8.822 8.822 8.776 8.776 148,128 -0.04(-0.47%)
Nov 06, 2019 8.807 8.822 8.807 8.818 56,868 +0.01(+0.13%)
Nov 05, 2019 8.844 8.844 8.800 8.807 106,735 -0.03(-0.29%)
Nov 04, 2019 8.809 8.832 8.809 8.832 140,421 +0.01(+0.13%)
Nov 01, 2019 8.817 8.824 8.787 8.821 229,878 +0.01(+0.17%)
Oct 31, 2019 8.817 8.817 8.802 8.806 44,364 +0.01(+0.06%)
Oct 30, 2019 8.779 8.802 8.779 8.800 70,867 +0.01(+0.07%)
Oct 29, 2019 8.809 8.813 8.789 8.794 63,097 -0.01(-0.17%)
Oct 28, 2019 8.802 8.824 8.787 8.809 75,983 -0.00(-0.04%)
Oct 25, 2019 8.824 8.824 8.809 8.813 68,883 -0.01(-0.13%)
Oct 24, 2019 8.802 8.839 8.799 8.824 79,739 +0.01(+0.17%)
Oct 23, 2019 8.787 8.824 8.787 8.809 77,836 +0.01(+0.09%)
Oct 22, 2019 8.787 8.804 8.779 8.802 106,327 +0.01(+0.16%)
Oct 21, 2019 8.824 8.824 8.787 8.787 292,806 -0.02(-0.21%)
Oct 18, 2019 8.839 8.839 8.794 8.806 103,858 -0.01(-0.13%)
Oct 17, 2019 8.824 8.824 8.809 8.817 62,940 -0.01(-0.17%)
Oct 16, 2019 8.824 8.832 8.794 8.832 201,048 +0.01(+0.17%)
Oct 15, 2019 8.832 8.832 8.787 8.817 83,792 -0.01(-0.17%)
Oct 14, 2019 8.802 8.832 8.757 8.832 64,965 +0.08(+0.94%)
Oct 11, 2019 8.772 8.787 8.734 8.749 198,106 -0.01(-0.09%)
Oct 10, 2019 8.764 8.794 8.749 8.757 42,654 -0.02(-0.24%)
Oct 09, 2019 8.749 8.794 8.749 8.778 82,531 +0.03(+0.33%)
Oct 08, 2019 8.779 8.779 8.727 8.749 78,834 -0.02(-0.28%)
Oct 07, 2019 8.764 8.779 8.763 8.774 122,719 -0.00(-0.01%)
Oct 04, 2019 8.749 8.787 8.749 8.775 48,725 +0.01(+0.12%)
Oct 03, 2019 8.787 8.787 8.749 8.764 96,149 +0.01(+0.06%)
Oct 02, 2019 8.781 8.796 8.721 8.759 131,715 -0.02(-0.25%)
Oct 01, 2019 8.759 8.796 8.759 8.781 213,978 +0.03(+0.34%)
Sep 30, 2019 8.789 8.789 8.744 8.751 75,323 -0.01(-0.09%)
Sep 27, 2019 8.782 8.785 8.759 8.759 133,480 -0.02(-0.25%)
Sep 26, 2019 8.781 8.781 8.766 8.781 85,895 +0.01(+0.09%)
Sep 25, 2019 8.774 8.774 8.736 8.774 40,225 +0.00(+0.00%)
Sep 24, 2019 8.759 8.777 8.751 8.774 55,297 +0.01(+0.08%)
Sep 23, 2019 8.729 8.781 8.729 8.766 110,855 +0.01(+0.09%)
Sep 20, 2019 8.744 8.759 8.736 8.759 38,769 +0.01(+0.17%)
Sep 19, 2019 8.729 8.751 8.721 8.744 78,408 +0.01(+0.09%)
Sep 18, 2019 8.729 8.751 8.714 8.736 51,394 +0.01(+0.09%)
Sep 17, 2019 8.699 8.729 8.699 8.729 49,700 +0.01(+0.17%)
Sep 16, 2019 8.662 8.714 8.662 8.714 49,598 +0.04(+0.43%)
Sep 13, 2019 8.751 8.756 8.648 8.677 181,238 -0.07(-0.77%)
Sep 12, 2019 8.759 8.759 8.721 8.744 108,411 +0.00(+0.00%)
Sep 11, 2019 8.714 8.751 8.714 8.744 78,499 +0.01(+0.17%)
Sep 10, 2019 8.714 8.751 8.707 8.729 78,524 +0.01(+0.09%)
Sep 09, 2019 8.751 8.758 8.721 8.721 78,820 -0.03(-0.34%)
Sep 06, 2019 8.736 8.751 8.736 8.751 87,332 +0.02(+0.26%)
Sep 05, 2019 8.766 8.774 8.714 8.729 104,550 +0.01(+0.15%)
Sep 04, 2019 8.716 8.731 8.701 8.716 99,617 +0.01(+0.09%)
Sep 03, 2019 8.679 8.716 8.675 8.708 233,630 +0.03(+0.38%)
Aug 30, 2019 8.686 8.723 8.671 8.675 150,314 -0.02(-0.21%)
Aug 29, 2019 8.701 8.723 8.686 8.694 126,801 -0.01(-0.17%)
Aug 28, 2019 8.694 8.708 8.694 8.708 64,183 +0.02(+0.21%)
Aug 27, 2019 8.694 8.708 8.679 8.690 33,321 +0.01(+0.13%)
Aug 26, 2019 8.708 8.731 8.679 8.679 85,177 -0.03(-0.34%)
Aug 23, 2019 8.716 8.738 8.679 8.708 79,808 -0.01(-0.17%)
Aug 22, 2019 8.701 8.723 8.701 8.723 35,483 +0.00(+0.00%)
Aug 21, 2019 8.679 8.723 8.679 8.723 74,338 +0.03(+0.31%)
Aug 20, 2019 8.679 8.708 8.679 8.697 64,337 +0.00(+0.03%)
Aug 19, 2019 8.679 8.701 8.679 8.694 53,615 -0.01(-0.09%)
Aug 16, 2019 8.686 8.716 8.679 8.701 69,158 +0.01(+0.17%)
Aug 15, 2019 8.664 8.708 8.657 8.686 94,119 +0.02(+0.26%)
Aug 14, 2019 8.634 8.679 8.634 8.664 60,718 -0.01(-0.07%)
Aug 13, 2019 8.642 8.679 8.638 8.670 60,879 +0.02(+0.28%)
Aug 12, 2019 8.657 8.657 8.642 8.645 48,730 -0.00(-0.04%)
Aug 09, 2019 8.619 8.649 8.619 8.649 36,264 +0.03(+0.34%)
Aug 08, 2019 8.619 8.649 8.619 8.619 81,835 +0.00(+0.00%)
Aug 07, 2019 8.657 8.657 8.619 8.619 51,437 -0.04(-0.43%)
Aug 06, 2019 8.634 8.657 8.627 8.657 78,760 +0.03(+0.34%)
Aug 05, 2019 8.708 8.708 8.619 8.627 207,874 -0.08(-0.95%)
Aug 02, 2019 8.673 8.710 8.651 8.710 147,540 +0.05(+0.60%)
Aug 01, 2019 8.687 8.695 8.643 8.658 143,996 +0.00(+0.00%)
Jul 31, 2019 8.651 8.669 8.636 8.658 63,503 +0.01(+0.09%)
Jul 30, 2019 8.673 8.680 8.646 8.651 64,217 -0.02(-0.26%)
Jul 29, 2019 8.651 8.676 8.651 8.673 66,271 +0.02(+0.26%)
Jul 26, 2019 8.636 8.658 8.636 8.651 57,715 +0.00(+0.04%)
Jul 25, 2019 8.651 8.665 8.643 8.647 56,446 -0.01(-0.09%)
Jul 24, 2019 8.628 8.656 8.628 8.654 134,066 +0.01(+0.16%)
Jul 23, 2019 8.628 8.651 8.628 8.641 67,803 -0.00(-0.03%)
Jul 22, 2019 8.636 8.651 8.628 8.643 65,451 +0.01(+0.10%)
Jul 19, 2019 8.636 8.636 8.621 8.635 52,160 +0.02(+0.24%)
Jul 18, 2019 8.614 8.628 8.614 8.614 39,108 -0.00(-0.04%)
Jul 17, 2019 8.606 8.621 8.584 8.617 126,311 +0.01(+0.13%)
Jul 16, 2019 8.614 8.614 8.594 8.606 92,335 -0.00(-0.04%)
Jul 15, 2019 8.599 8.614 8.599 8.610 79,506 +0.01(+0.13%)
Jul 12, 2019 8.606 8.606 8.577 8.599 103,779 +0.01(+0.09%)
Jul 11, 2019 8.614 8.614 8.569 8.591 44,957 +0.01(+0.17%)
Jul 10, 2019 8.577 8.599 8.562 8.577 90,132 +0.00(+0.00%)
Jul 09, 2019 8.577 8.577 8.562 8.577 21,353 +0.00(+0.00%)
Jul 08, 2019 8.591 8.591 8.562 8.577 123,698 +0.00(+0.00%)
Jul 05, 2019 8.591 8.614 8.551 8.577 206,882 -0.02(-0.22%)
Jul 03, 2019 8.599 8.614 8.577 8.596 50,806 +0.01(+0.12%)
Jul 02, 2019 8.534 8.585 8.534 8.585 96,035 +0.05(+0.60%)
Jul 01, 2019 8.571 8.571 8.534 8.534 160,954 +0.00(+0.00%)
Jun 28, 2019 8.526 8.541 8.519 8.534 51,061 +0.00(+0.00%)
Jun 27, 2019 8.571 8.571 8.526 8.534 34,508 -0.01(-0.17%)
Jun 26, 2019 8.571 8.571 8.541 8.549 50,300 -0.01(-0.13%)
Jun 25, 2019 8.556 8.563 8.556 8.560 26,803 +0.00(+0.04%)
Jun 24, 2019 8.578 8.585 8.556 8.556 76,872 -0.02(-0.26%)
Jun 21, 2019 8.585 8.593 8.571 8.578 46,431 +0.00(+0.00%)
Jun 20, 2019 8.585 8.593 8.578 8.578 56,220 -0.01(-0.09%)
Jun 19, 2019 8.578 8.585 8.563 8.585 48,756 +0.01(+0.17%)
Jun 18, 2019 8.556 8.578 8.556 8.571 63,241 +0.03(+0.30%)
Jun 17, 2019 8.541 8.556 8.533 8.545 51,825 +0.00(+0.04%)
Jun 14, 2019 8.512 8.541 8.505 8.541 100,625 +0.04(+0.43%)
Jun 13, 2019 8.504 8.518 8.493 8.504 56,821 +0.01(+0.09%)
Jun 12, 2019 8.519 8.519 8.490 8.497 51,602 +0.00(+0.00%)
Jun 11, 2019 8.504 8.512 8.490 8.497 39,200 +0.00(+0.04%)
Jun 10, 2019 8.475 8.504 8.475 8.493 75,467 +0.02(+0.22%)
Jun 07, 2019 8.490 8.500 8.472 8.475 88,506 +0.01(+0.09%)
Jun 06, 2019 8.460 8.497 8.453 8.468 35,236 -0.01(-0.09%)
Jun 05, 2019 8.438 8.482 8.431 8.475 161,323 +0.02(+0.25%)
Jun 04, 2019 8.425 8.474 8.425 8.454 78,482 +0.02(+0.26%)
Jun 03, 2019 8.410 8.440 8.407 8.432 159,387 +0.01(+0.17%)
May 31, 2019 8.447 8.459 8.416 8.418 66,648 -0.04(-0.43%)
May 30, 2019 8.476 8.476 8.440 8.454 26,524 +0.01(+0.09%)
May 29, 2019 8.447 8.469 8.447 8.447 57,311 +0.00(+0.00%)
May 28, 2019 8.476 8.476 8.440 8.447 81,265 -0.01(-0.17%)
May 24, 2019 8.454 8.491 8.432 8.461 51,047 +0.01(+0.17%)
May 23, 2019 8.498 8.505 8.447 8.447 61,596 -0.01(-0.09%)
May 22, 2019 8.461 8.491 8.447 8.454 127,794 +0.00(+0.00%)
May 21, 2019 8.447 8.461 8.440 8.454 71,531 +0.03(+0.35%)
May 20, 2019 8.454 8.461 8.425 8.425 75,823 -0.04(-0.43%)
May 17, 2019 8.469 8.491 8.454 8.461 185,576 -0.02(-0.26%)
May 16, 2019 8.440 8.491 8.440 8.483 137,343 +0.01(+0.09%)
May 15, 2019 8.425 8.476 8.425 8.476 58,069 +0.04(+0.43%)
May 14, 2019 8.432 8.440 8.403 8.440 136,387 +0.02(+0.26%)
May 13, 2019 8.410 8.429 8.403 8.418 63,197 -0.02(-0.26%)
May 10, 2019 8.454 8.454 8.418 8.439 50,363 +0.01(+0.08%)
May 09, 2019 8.425 8.447 8.410 8.432 94,174 -0.02(-0.26%)
May 08, 2019 8.425 8.454 8.425 8.454 37,993 +0.01(+0.17%)
May 07, 2019 8.418 8.469 8.418 8.440 67,760 -0.02(-0.26%)
May 06, 2019 8.476 8.476 8.447 8.461 74,812 -0.01(-0.17%)
May 03, 2019 8.432 8.483 8.432 8.476 155,194 +0.04(+0.52%)
May 02, 2019 8.462 8.469 8.418 8.433 397,782 -0.02(-0.19%)
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.