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 28, 2023
8.571
8.636
8.571
8.617
113,539
+0.02(+0.22%)
Apr 27, 2023
8.515
8.608
8.515
8.599
106,234
+0.11(+1.31%)
Apr 26, 2023
8.543
8.580
8.487
8.487
88,325
-0.09(-1.08%)
Apr 25, 2023
8.682
8.682
8.561
8.580
262,993
-0.13(-1.49%)
Apr 24, 2023
8.682
8.710
8.654
8.710
55,823
+0.05(+0.60%)
Apr 21, 2023
8.602
8.673
8.589
8.658
45,526
+0.01(+0.16%)
Apr 20, 2023
8.571
8.654
8.571
8.645
743,401
+0.02(+0.22%)
Apr 19, 2023
8.580
8.626
8.580
8.626
72,101
+0.00(+0.00%)
Apr 18, 2023
8.636
8.636
8.580
8.626
72,644
+0.01(+0.11%)
Apr 17, 2023
8.608
8.654
8.561
8.617
58,157
-0.01(-0.11%)
Apr 14, 2023
8.617
8.654
8.580
8.626
98,385
+0.03(+0.32%)
Apr 13, 2023
8.552
8.617
8.552
8.599
83,561
+0.01(+0.11%)
Apr 12, 2023
8.608
8.636
8.531
8.589
95,280
+0.01(+0.11%)
Apr 11, 2023
8.496
8.580
8.469
8.580
56,510
+0.06(+0.65%)
Apr 10, 2023
8.478
8.538
8.469
8.524
146,931
-0.02(-0.22%)
Apr 06, 2023
8.459
8.543
8.459
8.543
147,355
+0.04(+0.44%)
Apr 05, 2023
8.543
8.543
8.487
8.506
189,293
-0.01(-0.16%)
Apr 04, 2023
8.575
8.582
8.510
8.520
114,573
-0.06(-0.75%)
Apr 03, 2023
8.658
8.658
8.520
8.584
113,494
-0.07(-0.85%)
Mar 31, 2023
8.621
8.686
8.621
8.658
251,404
+0.03(+0.33%)
Mar 30, 2023
8.630
8.630
8.557
8.629
55,717
+0.04(+0.42%)
Mar 29, 2023
8.538
8.612
8.520
8.593
62,750
+0.07(+0.87%)
Mar 28, 2023
8.510
8.593
8.455
8.520
96,837
+0.06(+0.76%)
Mar 27, 2023
8.483
8.557
8.446
8.455
96,615
+0.08(+0.99%)
Mar 24, 2023
8.372
8.418
8.335
8.372
92,454
-0.01(-0.11%)
Mar 23, 2023
8.520
8.608
8.381
8.381
124,615
-0.13(-1.52%)
Mar 22, 2023
8.557
8.612
8.510
8.510
112,610
-0.06(-0.70%)
Mar 21, 2023
8.510
8.575
8.492
8.570
98,539
+0.20(+2.37%)
Mar 20, 2023
8.381
8.469
8.335
8.372
289,290
+0.02(+0.22%)
Mar 17, 2023
8.557
8.557
8.353
8.353
81,194
-0.25(-2.90%)
Mar 16, 2023
8.409
8.640
8.388
8.603
575,364
+0.16(+1.86%)
Mar 15, 2023
8.520
8.537
8.372
8.446
80,857
-0.21(-2.45%)
Mar 14, 2023
8.529
8.752
8.529
8.658
464,553
+0.26(+3.08%)
Mar 13, 2023
8.686
8.750
8.307
8.400
309,345
-0.49(-5.50%)
Mar 10, 2023
9.083
9.083
8.843
8.889
202,683
-0.21(-2.33%)
Mar 09, 2023
9.313
9.313
9.096
9.101
175,531
-0.20(-2.19%)
Mar 08, 2023
9.286
9.313
9.276
9.304
79,242
+0.03(+0.30%)
Mar 07, 2023
9.350
9.350
9.267
9.276
33,674
-0.06(-0.69%)
Mar 06, 2023
9.369
9.378
9.332
9.341
113,191
-0.02(-0.20%)
Mar 03, 2023
9.332
9.362
9.323
9.360
30,177
+0.05(+0.55%)
Mar 02, 2023
9.318
9.318
9.226
9.309
104,773
-0.01(-0.10%)
Mar 01, 2023
9.364
9.364
9.300
9.318
41,303
-0.06(-0.59%)
Feb 28, 2023
9.318
9.373
9.281
9.373
97,978
+0.04(+0.44%)
Feb 27, 2023
9.345
9.357
9.309
9.332
57,558
-0.00(-0.05%)
Feb 24, 2023
9.318
9.336
9.281
9.336
177,507
-0.03(-0.29%)
Feb 23, 2023
9.318
9.373
9.290
9.364
83,790
+0.07(+0.79%)
Feb 22, 2023
9.226
9.300
9.226
9.290
72,670
+0.08(+0.90%)
Feb 21, 2023
9.336
9.336
9.203
9.208
57,289
-0.13(-1.38%)
Feb 17, 2023
9.364
9.364
9.272
9.336
313,484
-0.01(-0.10%)
Feb 16, 2023
9.382
9.382
9.327
9.345
154,195
-0.08(-0.88%)
Feb 15, 2023
9.410
9.428
9.375
9.428
223,346
+0.03(+0.34%)
Feb 14, 2023
9.373
9.419
9.327
9.396
113,582
+0.03(+0.34%)
Feb 13, 2023
9.327
9.401
9.327
9.364
75,908
+0.01(+0.10%)
Feb 10, 2023
9.290
9.364
9.290
9.355
127,263
+0.05(+0.49%)
Feb 09, 2023
9.474
9.474
9.309
9.309
51,173
-0.10(-1.07%)
Feb 08, 2023
9.382
9.410
9.331
9.410
200,445
+0.06(+0.60%)
Feb 07, 2023
9.355
9.390
9.300
9.354
117,906
-0.02(-0.20%)
Feb 06, 2023
9.410
9.414
9.337
9.373
102,166
-0.03(-0.29%)
Feb 03, 2023
9.547
9.547
9.401
9.401
95,219
-0.15(-1.59%)
Feb 02, 2023
9.570
9.570
9.531
9.552
90,946
+0.06(+0.67%)
Feb 01, 2023
9.461
9.516
9.432
9.488
79,718
+0.05(+0.48%)
Jan 31, 2023
9.415
9.461
9.397
9.442
541,228
+0.02(+0.24%)
Jan 30, 2023
9.406
9.442
9.370
9.420
149,067
+0.02(+0.24%)
Jan 27, 2023
9.379
9.406
9.360
9.397
74,574
+0.03(+0.29%)
Jan 26, 2023
9.379
9.385
9.305
9.369
63,803
+0.03(+0.29%)
Jan 25, 2023
9.305
9.342
9.260
9.342
163,449
+0.04(+0.39%)
Jan 24, 2023
9.351
9.351
9.280
9.305
62,957
-0.03(-0.29%)
Jan 23, 2023
9.260
9.342
9.260
9.333
65,592
+0.06(+0.69%)
Jan 20, 2023
9.242
9.269
9.187
9.269
88,150
+0.02(+0.25%)
Jan 19, 2023
9.187
9.260
9.178
9.246
61,275
-0.00(-0.05%)
Jan 18, 2023
9.315
9.351
9.196
9.251
111,192
-0.03(-0.30%)
Jan 17, 2023
9.214
9.278
9.169
9.278
82,303
+0.09(+1.02%)
Jan 13, 2023
9.150
9.196
9.141
9.184
48,811
+0.02(+0.17%)
Jan 12, 2023
9.132
9.187
9.095
9.169
196,317
+0.05(+0.60%)
Jan 11, 2023
9.123
9.123
9.053
9.114
52,468
+0.03(+0.30%)
Jan 10, 2023
9.032
9.086
8.997
9.086
109,038
+0.03(+0.30%)
Jan 09, 2023
9.050
9.123
8.995
9.059
125,812
+0.05(+0.51%)
Jan 06, 2023
8.931
9.032
8.931
9.013
125,255
+0.08(+0.92%)
Jan 05, 2023
8.794
8.949
8.794
8.931
167,865
+0.05(+0.62%)
Jan 04, 2023
8.685
8.876
8.685
8.876
951,685
+0.20(+2.26%)
Jan 03, 2023
8.694
8.694
8.621
8.680
59,538
+0.08(+0.96%)
Dec 30, 2022
8.630
8.630
8.548
8.598
140,723
-0.03(-0.37%)
Dec 29, 2022
8.584
8.639
8.584
8.630
82,696
+0.06(+0.69%)
Dec 28, 2022
8.634
8.648
8.570
8.570
80,254
-0.10(-1.15%)
Dec 27, 2022
8.743
8.743
8.616
8.670
150,345
-0.06(-0.73%)
Dec 23, 2022
8.761
8.770
8.707
8.734
72,073
-0.04(-0.41%)
Dec 22, 2022
8.806
8.806
8.701
8.770
112,727
-0.08(-0.92%)
Dec 21, 2022
8.843
8.888
8.761
8.852
156,320
+0.02(+0.21%)
Dec 20, 2022
8.761
8.843
8.761
8.834
255,023
-0.00(-0.04%)
Dec 19, 2022
8.888
8.888
8.806
8.837
80,733
-0.02(-0.27%)
Dec 16, 2022
8.806
8.861
8.761
8.861
114,058
+0.01(+0.15%)
Dec 15, 2022
8.879
8.903
8.843
8.847
58,137
-0.05(-0.61%)
Dec 14, 2022
8.952
8.952
8.852
8.902
147,594
+0.00(+0.05%)
Dec 13, 2022
9.024
9.024
8.870
8.897
82,434
+0.08(+0.86%)
Dec 12, 2022
8.815
8.825
8.761
8.822
73,708
+0.02(+0.22%)
Dec 09, 2022
8.843
8.870
8.802
8.803
73,748
-0.06(-0.67%)
Dec 08, 2022
8.924
8.934
8.862
8.862
47,582
-0.07(-0.80%)
Dec 07, 2022
8.897
8.952
8.806
8.934
98,819
+0.03(+0.30%)
Dec 06, 2022
9.006
9.006
8.861
8.907
106,783
-0.06(-0.70%)
Dec 05, 2022
9.124
9.124
8.952
8.970
79,922
-0.14(-1.54%)
Dec 02, 2022
9.056
9.111
9.034
9.111
80,642
+0.04(+0.40%)
Dec 01, 2022
9.020
9.102
9.011
9.074
98,101
+0.09(+0.98%)
Nov 30, 2022
8.948
8.993
8.849
8.987
74,116
+0.10(+1.07%)
Nov 29, 2022
9.002
9.002
8.876
8.891
67,216
-0.08(-0.93%)
Nov 28, 2022
9.002
9.002
8.939
8.975
85,036
-0.02(-0.20%)
Nov 25, 2022
8.930
8.993
8.912
8.993
68,692
+0.04(+0.40%)
Nov 23, 2022
8.939
8.966
8.889
8.957
36,780
+0.08(+0.88%)
Nov 22, 2022
8.885
8.912
8.858
8.879
65,493
-0.01(-0.11%)
Nov 21, 2022
8.876
8.930
8.867
8.889
25,453
+0.06(+0.66%)
Nov 18, 2022
8.912
8.912
8.813
8.831
41,166
-0.03(-0.38%)
Nov 17, 2022
8.894
8.894
8.849
8.864
43,572
-0.06(-0.69%)
Nov 16, 2022
8.957
8.966
8.885
8.926
53,763
-0.01(-0.15%)
Nov 15, 2022
8.948
9.002
8.903
8.939
156,726
+0.11(+1.26%)
Nov 14, 2022
8.975
8.984
8.827
8.827
48,724
-0.13(-1.45%)
Nov 11, 2022
8.912
8.984
8.875
8.957
64,677
+0.04(+0.50%)
Nov 10, 2022
8.686
8.929
8.686
8.913
54,189
+0.31(+3.58%)
Nov 09, 2022
8.641
8.659
8.551
8.605
42,140
-0.05(-0.52%)
Nov 08, 2022
8.551
8.659
8.515
8.650
99,270
+0.08(+0.95%)
Nov 07, 2022
8.524
8.578
8.469
8.568
100,487
+0.08(+0.95%)
Nov 04, 2022
8.560
8.569
8.479
8.488
69,465
-0.08(-0.95%)
Nov 03, 2022
8.623
8.623
8.542
8.569
42,836
-0.03(-0.37%)
Nov 02, 2022
8.672
8.600
129,095
-0.02(-0.21%)
Nov 01, 2022
8.717
8.725
8.618
8.618
79,590
-0.05(-0.56%)
Oct 31, 2022
8.690
8.717
8.654
8.666
133,161
-0.04(-0.48%)
Oct 28, 2022
8.627
8.708
8.627
8.708
32,149
+0.07(+0.83%)
Oct 27, 2022
8.645
8.690
8.627
8.636
93,486
-0.01(-0.06%)
Oct 26, 2022
8.600
8.681
8.600
8.641
84,717
+0.06(+0.65%)
Oct 25, 2022
8.502
8.596
8.502
8.585
102,726
+0.09(+1.09%)
Oct 24, 2022
8.475
8.511
8.457
8.493
87,120
-0.01(-0.11%)
Oct 21, 2022
8.439
8.511
8.430
8.502
195,664
+0.02(+0.21%)
Oct 20, 2022
8.582
8.587
8.466
8.484
151,227
-0.10(-1.15%)
Oct 19, 2022
8.618
8.636
8.547
8.582
75,356
-0.04(-0.42%)
Oct 18, 2022
8.654
8.668
8.609
8.618
104,949
+0.02(+0.21%)
Oct 17, 2022
8.636
8.690
8.600
8.600
27,650
-0.01(-0.10%)
Oct 14, 2022
8.663
8.708
8.600
8.609
62,298
-0.05(-0.62%)
Oct 13, 2022
8.564
8.663
8.542
8.663
63,432
+0.01(+0.10%)
Oct 12, 2022
8.663
8.699
8.618
8.654
41,854
+0.01(+0.10%)
Oct 11, 2022
8.699
8.717
8.636
8.645
60,422
-0.06(-0.72%)
Oct 10, 2022
8.762
8.767
8.663
8.708
40,818
-0.03(-0.31%)
Oct 07, 2022
8.816
8.843
8.735
8.735
55,111
-0.12(-1.32%)
Oct 06, 2022
8.906
8.924
8.816
8.852
82,289
-0.02(-0.20%)
Oct 05, 2022
8.933
8.933
8.870
8.870
83,422
-0.09(-1.04%)
Oct 04, 2022
8.936
8.998
8.936
8.963
63,957
+0.04(+0.50%)
Oct 03, 2022
8.873
8.945
8.868
8.918
71,077
+0.08(+0.91%)
Sep 30, 2022
8.784
8.838
8.757
8.838
29,899
+0.06(+0.68%)
Sep 29, 2022
8.856
8.856
8.722
8.778
105,275
-0.09(-0.97%)
Sep 28, 2022
8.806
8.882
8.805
8.863
70,253
+0.09(+1.02%)
Sep 27, 2022
8.829
8.829
8.753
8.774
56,981
+0.00(+0.03%)
Sep 26, 2022
8.793
8.838
8.757
8.772
1,132,535
-0.04(-0.45%)
Sep 23, 2022
8.909
8.909
8.766
8.811
151,925
-0.10(-1.12%)
Sep 22, 2022
8.989
8.989
8.909
8.911
129,948
-0.11(-1.27%)
Sep 21, 2022
9.007
9.105
8.972
9.025
181,723
+0.04(+0.41%)
Sep 20, 2022
9.025
9.025
8.972
8.989
79,300
-0.05(-0.60%)
Sep 19, 2022
9.088
9.088
9.025
9.043
74,950
-0.05(-0.59%)
Sep 16, 2022
9.097
9.097
9.052
9.097
43,834
-0.03(-0.29%)
Sep 15, 2022
9.159
9.177
9.123
9.123
91,681
-0.03(-0.29%)
Sep 14, 2022
9.177
9.186
9.114
9.150
95,568
-0.01(-0.08%)
Sep 13, 2022
9.177
9.177
9.132
9.158
38,279
-0.07(-0.71%)
Sep 12, 2022
9.204
9.256
9.196
9.223
93,810
+0.04(+0.41%)
Sep 09, 2022
9.150
9.204
9.093
9.186
46,506
+0.08(+0.88%)
Sep 08, 2022
9.114
9.159
9.105
9.106
65,487
-0.03(-0.29%)
Sep 07, 2022
9.088
9.150
9.088
9.132
30,348
+0.04(+0.48%)
Sep 06, 2022
9.141
9.159
9.079
9.089
205,608
-0.04(-0.41%)
Sep 02, 2022
9.251
9.251
9.118
9.126
36,483
-0.01(-0.10%)
Sep 01, 2022
9.118
9.153
9.073
9.135
72,452
-0.01(-0.15%)
Aug 31, 2022
9.251
9.251
9.126
9.149
132,585
-0.06(-0.63%)
Aug 30, 2022
9.242
9.251
9.171
9.206
73,176
-0.04(-0.48%)
Aug 29, 2022
9.251
9.268
9.189
9.251
120,542
+0.00(+0.00%)
Aug 26, 2022
9.357
9.357
9.224
9.251
112,515
-0.06(-0.67%)
Aug 25, 2022
9.233
9.313
9.224
9.313
57,571
+0.09(+0.96%)
Aug 24, 2022
9.180
9.249
9.162
9.224
103,424
+0.03(+0.29%)
Aug 23, 2022
9.277
9.283
9.082
9.197
120,011
-0.05(-0.54%)
Aug 22, 2022
9.304
9.322
9.242
9.247
175,784
-0.09(-0.98%)
Aug 19, 2022
9.331
9.393
9.322
9.339
77,077
-0.04(-0.38%)
Aug 18, 2022
9.437
9.437
9.322
9.375
95,647
-0.01(-0.09%)
Aug 17, 2022
9.455
9.455
9.384
9.384
79,807
-0.09(-0.94%)
Aug 16, 2022
9.482
9.482
9.437
9.473
69,573
-0.03(-0.27%)
Aug 15, 2022
9.437
9.508
9.437
9.498
74,106
+0.10(+1.03%)
Aug 12, 2022
9.490
9.490
9.402
9.402
128,838
-0.02(-0.25%)
Aug 11, 2022
9.464
9.535
9.419
9.425
171,648
-0.03(-0.32%)
Aug 10, 2022
9.402
9.482
9.402
9.455
65,079
+0.08(+0.86%)
Aug 09, 2022
9.482
9.499
9.357
9.374
85,611
-0.13(-1.41%)
Aug 08, 2022
9.526
9.526
9.482
9.508
77,153
+0.07(+0.75%)
Aug 05, 2022
9.490
9.517
9.428
9.437
64,407
-0.11(-1.12%)
Aug 04, 2022
9.570
9.570
9.482
9.544
79,727
+0.03(+0.28%)
Aug 03, 2022
9.570
9.570
9.473
9.517
169,959
-0.00(-0.03%)
Aug 02, 2022
9.441
9.520
9.388
9.520
158,884
+0.10(+1.03%)
Aug 01, 2022
9.361
9.441
9.344
9.423
138,363
+0.05(+0.57%)
Jul 29, 2022
9.317
9.379
9.202
9.370
142,409
+0.06(+0.66%)
Jul 28, 2022
9.264
9.308
9.220
9.308
74,944
+0.08(+0.86%)
Jul 27, 2022
9.193
9.255
9.185
9.229
152,853
+0.01(+0.07%)
Jul 26, 2022
9.264
9.264
9.203
9.222
71,923
-0.02(-0.16%)
Jul 25, 2022
9.273
9.273
9.167
9.238
136,191
-0.02(-0.19%)
Jul 22, 2022
9.264
9.264
9.177
9.255
114,681
+0.05(+0.58%)
Jul 21, 2022
9.149
9.202
9.114
9.202
132,603
+0.02(+0.19%)
Jul 20, 2022
9.140
9.193
9.079
9.185
134,793
+0.04(+0.48%)
Jul 19, 2022
9.123
9.140
9.087
9.140
89,577
+0.04(+0.39%)
Jul 18, 2022
9.105
9.149
9.087
9.105
202,646
-0.01(-0.10%)
Jul 15, 2022
9.079
9.114
9.052
9.114
96,992
+0.04(+0.49%)
Jul 14, 2022
9.087
9.105
9.017
9.070
102,161
-0.05(-0.58%)
Jul 13, 2022
9.096
9.123
9.043
9.123
121,858
+0.01(+0.10%)
Jul 12, 2022
9.123
9.149
9.110
9.114
78,341
-0.01(-0.10%)
Jul 11, 2022
9.132
9.140
9.102
9.123
79,631
+0.04(+0.39%)
Jul 08, 2022
9.123
9.132
9.061
9.087
94,631
-0.03(-0.29%)
Jul 07, 2022
9.052
9.114
9.052
9.114
61,210
+0.07(+0.78%)
Jul 06, 2022
9.123
9.123
9.035
9.043
48,467
-0.00(-0.03%)
Jul 05, 2022
9.117
9.117
9.038
9.046
38,351
-0.04(-0.39%)
Jul 01, 2022
9.002
9.108
9.002
9.082
45,426
+0.05(+0.54%)
Jun 30, 2022
9.055
9.073
8.994
9.033
42,741
-0.03(-0.34%)
Jun 29, 2022
9.090
9.090
8.994
9.064
71,356
+0.04(+0.49%)
Jun 28, 2022
9.029
9.081
9.011
9.020
42,951
+0.01(+0.10%)
Jun 27, 2022
8.985
9.134
8.985
9.011
67,258
+0.01(+0.12%)
Jun 24, 2022
8.959
9.018
8.959
9.001
46,977
+0.03(+0.37%)
Jun 23, 2022
8.967
9.002
8.915
8.967
60,710
+0.07(+0.79%)
Jun 22, 2022
8.836
8.941
8.836
8.897
32,599
+0.03(+0.30%)
Jun 21, 2022
8.888
8.923
8.810
8.871
102,861
+0.02(+0.20%)
Jun 17, 2022
8.853
8.876
8.809
8.853
36,913
+0.04(+0.40%)
Jun 16, 2022
8.871
8.959
8.792
8.818
102,832
-0.19(-2.15%)
Jun 15, 2022
8.880
9.011
8.880
9.011
174,761
+0.13(+1.48%)
Jun 14, 2022
8.897
8.923
8.792
8.880
128,939
+0.01(+0.10%)
Jun 13, 2022
9.029
9.029
8.836
8.871
71,325
-0.24(-2.60%)
Jun 10, 2022
9.240
9.240
9.064
9.108
48,315
-0.14(-1.52%)
Jun 09, 2022
9.310
9.310
9.222
9.248
45,891
-0.04(-0.47%)
Jun 08, 2022
9.310
9.362
9.292
9.292
41,817
-0.05(-0.57%)
Jun 07, 2022
9.301
9.350
9.284
9.345
28,151
+0.05(+0.56%)
Jun 06, 2022
9.310
9.358
9.292
9.293
32,294
-0.02(-0.19%)
Jun 03, 2022
9.248
9.327
9.248
9.310
55,724
-0.04(-0.43%)
Jun 02, 2022
9.331
9.357
9.287
9.350
80,754
-0.01(-0.07%)
Jun 01, 2022
9.339
9.427
9.331
9.357
84,880
+0.00(+0.00%)
May 31, 2022
9.427
9.427
9.296
9.357
48,045
-0.08(-0.81%)
May 27, 2022
9.392
9.475
9.271
9.433
86,997
+0.16(+1.77%)
May 26, 2022
9.235
9.322
9.226
9.269
53,551
+0.04(+0.47%)
May 25, 2022
9.077
9.243
9.016
9.226
206,111
+0.16(+1.73%)
May 24, 2022
8.999
9.086
8.999
9.069
57,185
+0.04(+0.48%)
May 23, 2022
9.034
9.047
8.990
9.025
155,517
+0.02(+0.21%)
May 20, 2022
9.130
9.130
8.982
9.006
35,208
-0.02(-0.21%)
May 19, 2022
8.972
9.050
8.947
9.025
76,993
+0.03(+0.39%)
May 18, 2022
9.034
9.034
8.981
8.990
41,107
-0.04(-0.48%)
May 17, 2022
9.060
9.095
9.010
9.034
50,414
+0.01(+0.10%)
May 16, 2022
9.034
9.060
8.972
9.025
108,591
+0.03(+0.29%)
May 13, 2022
8.999
9.042
8.920
8.999
55,775
+0.04(+0.49%)
May 12, 2022
8.955
9.031
8.885
8.955
138,575
-0.03(-0.29%)
May 11, 2022
9.007
9.078
8.964
8.981
89,282
-0.05(-0.58%)
May 10, 2022
9.034
9.077
8.964
9.034
220,145
+0.06(+0.68%)
May 09, 2022
8.999
9.042
8.955
8.973
79,261
-0.10(-1.05%)
May 06, 2022
9.173
9.173
9.069
9.069
52,982
-0.12(-1.33%)
May 05, 2022
9.217
9.287
9.165
9.191
134,068
-0.12(-1.25%)
May 04, 2022
9.165
9.331
9.147
9.307
157,078
+0.12(+1.33%)
May 03, 2022
9.246
9.246
9.159
9.185
279,624
+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
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.