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
)
9.155
+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:
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, 2024
9.019
9.019
8.910
8.915
45,612
-0.10(-1.15%)
Apr 29, 2024
9.009
9.029
8.979
9.018
286,535
+0.05(+0.54%)
Apr 26, 2024
8.999
9.039
8.965
8.970
54,624
-0.00(-0.04%)
Apr 25, 2024
9.009
9.014
8.920
8.974
66,762
-0.09(-0.98%)
Apr 24, 2024
9.059
9.064
8.999
9.064
33,612
+0.01(+0.06%)
Apr 23, 2024
8.960
9.068
8.960
9.059
55,388
+0.10(+1.10%)
Apr 22, 2024
8.910
8.965
8.900
8.960
24,316
+0.06(+0.72%)
Apr 19, 2024
8.870
8.910
8.870
8.895
33,174
+0.04(+0.45%)
Apr 18, 2024
8.890
8.890
8.821
8.856
68,921
-0.01(-0.17%)
Apr 17, 2024
8.900
8.920
8.861
8.870
35,147
+0.01(+0.17%)
Apr 16, 2024
8.861
8.890
8.831
8.856
30,556
-0.02(-0.17%)
Apr 15, 2024
9.019
9.019
8.861
8.871
93,765
-0.16(-1.73%)
Apr 12, 2024
9.059
9.088
9.019
9.027
37,494
-0.04(-0.45%)
Apr 11, 2024
9.148
9.177
9.019
9.068
85,563
-0.04(-0.49%)
Apr 10, 2024
9.187
9.187
9.068
9.113
69,066
-0.14(-1.49%)
Apr 09, 2024
9.276
9.286
9.247
9.251
21,664
-0.01(-0.06%)
Apr 08, 2024
9.266
9.276
9.247
9.257
31,879
-0.01(-0.11%)
Apr 05, 2024
9.237
9.296
9.237
9.266
34,218
-0.01(-0.11%)
Apr 04, 2024
9.276
9.301
9.266
9.276
15,431
+0.04(+0.43%)
Apr 03, 2024
9.207
9.242
9.177
9.237
60,157
+0.02(+0.20%)
Apr 02, 2024
9.260
9.260
9.201
9.218
31,400
-0.08(-0.88%)
Apr 01, 2024
9.310
9.329
9.231
9.300
75,478
-0.02(-0.21%)
Mar 28, 2024
9.408
9.425
9.319
9.319
17,999
-0.06(-0.68%)
Mar 27, 2024
9.349
9.388
9.349
9.383
35,988
+0.06(+0.69%)
Mar 26, 2024
9.339
9.359
9.310
9.319
38,098
-0.00(-0.05%)
Mar 25, 2024
9.369
9.379
9.310
9.324
44,696
-0.05(-0.52%)
Mar 22, 2024
9.408
9.412
9.359
9.373
64,593
-0.01(-0.05%)
Mar 21, 2024
9.369
9.428
9.369
9.379
54,019
+0.02(+0.21%)
Mar 20, 2024
9.349
9.359
9.310
9.359
35,425
+0.04(+0.42%)
Mar 19, 2024
9.280
9.327
9.280
9.319
27,658
+0.04(+0.42%)
Mar 18, 2024
9.290
9.290
9.241
9.280
23,097
+0.03(+0.31%)
Mar 15, 2024
9.300
9.300
9.231
9.251
52,803
+0.00(+0.00%)
Mar 14, 2024
9.310
9.319
9.250
9.251
41,476
-0.05(-0.53%)
Mar 13, 2024
9.319
9.344
9.300
9.300
71,698
+0.00(+0.00%)
Mar 12, 2024
9.260
9.319
9.260
9.300
37,228
+0.02(+0.21%)
Mar 11, 2024
9.329
9.329
9.280
9.280
111,453
-0.05(-0.49%)
Mar 08, 2024
9.310
9.339
9.310
9.326
26,470
+0.03(+0.29%)
Mar 07, 2024
9.280
9.302
9.270
9.299
54,550
+0.05(+0.53%)
Mar 06, 2024
9.250
9.250
9.211
9.250
32,322
+0.04(+0.43%)
Mar 05, 2024
9.211
9.211
9.201
9.211
38,548
+0.01(+0.10%)
Mar 04, 2024
9.235
9.235
9.195
9.202
45,235
-0.02(-0.25%)
Mar 01, 2024
9.254
9.303
9.225
9.225
45,152
-0.02(-0.21%)
Feb 29, 2024
9.215
9.274
9.205
9.244
67,836
+0.03(+0.31%)
Feb 28, 2024
9.215
9.264
9.205
9.216
31,645
-0.00(-0.01%)
Feb 27, 2024
9.264
9.264
9.215
9.217
30,668
-0.04(-0.40%)
Feb 26, 2024
9.303
9.318
9.254
9.254
39,461
-0.05(-0.52%)
Feb 23, 2024
9.244
9.303
9.244
9.303
54,455
+0.09(+0.95%)
Feb 22, 2024
9.235
9.244
9.215
9.215
62,585
-0.01(-0.11%)
Feb 21, 2024
9.235
9.254
9.186
9.225
35,016
+0.02(+0.20%)
Feb 20, 2024
9.195
9.230
9.186
9.206
85,392
+0.03(+0.33%)
Feb 16, 2024
9.195
9.215
9.176
9.176
22,933
-0.09(-0.95%)
Feb 15, 2024
9.225
9.264
9.205
9.264
101,107
+0.06(+0.64%)
Feb 14, 2024
9.175
9.235
9.175
9.205
58,926
+0.02(+0.21%)
Feb 13, 2024
9.215
9.264
9.146
9.186
58,842
-0.10(-1.06%)
Feb 12, 2024
9.274
9.293
9.263
9.284
23,072
-0.01(-0.11%)
Feb 09, 2024
9.195
9.293
9.186
9.293
32,650
+0.08(+0.85%)
Feb 08, 2024
9.166
9.215
9.137
9.215
46,601
+0.08(+0.86%)
Feb 07, 2024
9.156
9.176
9.117
9.137
77,770
-0.01(-0.11%)
Feb 06, 2024
9.166
9.186
9.117
9.146
36,336
+0.00(+0.00%)
Feb 05, 2024
9.225
9.244
9.146
9.146
105,792
-0.12(-1.31%)
Feb 02, 2024
9.268
9.287
9.229
9.268
42,511
+0.00(+0.00%)
Feb 01, 2024
9.258
9.287
9.200
9.268
49,479
+0.03(+0.32%)
Jan 31, 2024
9.258
9.268
9.239
9.239
40,785
-0.03(-0.37%)
Jan 30, 2024
9.239
9.278
9.229
9.273
34,072
+0.04(+0.48%)
Jan 29, 2024
9.209
9.234
9.180
9.229
73,119
+0.05(+0.53%)
Jan 26, 2024
9.170
9.209
9.165
9.180
57,365
+0.00(+0.00%)
Jan 25, 2024
9.122
9.180
9.112
9.180
56,014
+0.10(+1.13%)
Jan 24, 2024
9.073
9.085
9.063
9.078
58,105
+0.01(+0.16%)
Jan 23, 2024
9.063
9.083
9.053
9.063
35,895
-0.00(-0.05%)
Jan 22, 2024
9.024
9.068
9.024
9.068
36,459
+0.07(+0.81%)
Jan 19, 2024
8.926
9.000
8.899
8.995
41,467
+0.08(+0.88%)
Jan 18, 2024
8.985
8.985
8.878
8.917
231,950
-0.07(-0.76%)
Jan 17, 2024
8.985
8.985
8.965
8.985
53,754
-0.02(-0.22%)
Jan 16, 2024
9.014
9.024
8.985
9.004
24,680
-0.02(-0.22%)
Jan 12, 2024
9.024
9.034
9.005
9.024
34,043
+0.02(+0.17%)
Jan 11, 2024
8.995
9.022
8.985
9.009
168,240
+0.02(+0.27%)
Jan 10, 2024
9.004
9.024
8.965
8.984
33,263
+0.00(+0.04%)
Jan 09, 2024
8.956
8.990
8.926
8.981
415,554
+0.02(+0.28%)
Jan 08, 2024
8.917
8.965
8.888
8.956
99,022
+0.09(+0.99%)
Jan 05, 2024
8.897
8.946
8.868
8.868
81,584
-0.06(-0.66%)
Jan 04, 2024
8.858
8.926
8.858
8.926
93,838
+0.02(+0.22%)
Jan 03, 2024
8.868
8.907
8.800
8.907
60,529
+0.04(+0.44%)
Jan 02, 2024
8.848
8.883
8.848
8.868
48,880
+0.01(+0.11%)
Dec 29, 2023
8.917
8.950
8.858
8.858
135,358
-0.12(-1.30%)
Dec 28, 2023
8.985
9.019
8.946
8.975
47,971
-0.00(-0.03%)
Dec 27, 2023
8.968
8.983
8.949
8.978
59,424
+0.01(+0.16%)
Dec 26, 2023
8.929
8.976
8.929
8.963
54,110
+0.04(+0.43%)
Dec 22, 2023
8.949
8.968
8.910
8.925
83,019
+0.01(+0.06%)
Dec 21, 2023
8.910
8.973
8.900
8.919
76,281
+0.02(+0.22%)
Dec 20, 2023
8.900
8.968
8.895
8.900
150,571
+0.00(+0.00%)
Dec 19, 2023
8.842
8.910
8.842
8.900
141,757
+0.05(+0.60%)
Dec 18, 2023
8.881
8.919
8.755
8.847
147,310
-0.05(-0.60%)
Dec 15, 2023
8.871
8.929
8.871
8.900
93,253
+0.00(+0.00%)
Dec 14, 2023
8.774
8.915
8.774
8.900
137,733
+0.17(+2.00%)
Dec 13, 2023
8.638
8.755
8.619
8.726
101,411
+0.12(+1.34%)
Dec 12, 2023
8.590
8.648
8.580
8.610
102,750
+0.00(+0.01%)
Dec 11, 2023
8.629
8.648
8.570
8.609
64,470
-0.04(-0.50%)
Dec 08, 2023
8.687
8.687
8.619
8.653
104,153
-0.03(-0.38%)
Dec 07, 2023
8.638
8.706
8.629
8.686
80,232
+0.02(+0.21%)
Dec 06, 2023
8.648
8.677
8.580
8.667
42,748
+0.02(+0.22%)
Dec 05, 2023
8.638
8.685
8.619
8.648
60,097
-0.01(-0.16%)
Dec 04, 2023
8.691
8.700
8.613
8.662
46,950
-0.03(-0.34%)
Dec 01, 2023
8.536
8.691
8.536
8.691
51,422
+0.09(+1.05%)
Nov 30, 2023
8.594
8.628
8.575
8.600
35,158
+0.03(+0.36%)
Nov 29, 2023
8.517
8.584
8.517
8.570
35,558
+0.07(+0.87%)
Nov 28, 2023
8.459
8.507
8.459
8.496
33,591
+0.03(+0.35%)
Nov 27, 2023
8.411
8.478
8.393
8.467
34,791
+0.07(+0.78%)
Nov 24, 2023
8.372
8.420
8.372
8.401
16,955
+0.01(+0.11%)
Nov 22, 2023
8.459
8.459
8.363
8.392
67,516
-0.03(-0.34%)
Nov 21, 2023
8.469
8.478
8.420
8.420
46,118
-0.05(-0.63%)
Nov 20, 2023
8.469
8.488
8.463
8.474
47,877
+0.01(+0.17%)
Nov 17, 2023
8.488
8.498
8.459
8.459
52,033
+0.01(+0.06%)
Nov 16, 2023
8.430
8.454
8.420
8.454
50,919
+0.03(+0.34%)
Nov 15, 2023
8.440
8.459
8.401
8.425
53,761
-0.01(-0.17%)
Nov 14, 2023
8.382
8.488
8.382
8.440
80,822
+0.16(+1.98%)
Nov 13, 2023
8.247
8.305
8.199
8.276
90,157
+0.04(+0.47%)
Nov 10, 2023
8.247
8.256
8.208
8.237
50,406
+0.04(+0.47%)
Nov 09, 2023
8.334
8.334
8.199
8.199
41,018
-0.14(-1.73%)
Nov 08, 2023
8.305
8.343
8.295
8.343
47,866
+0.05(+0.58%)
Nov 07, 2023
8.295
8.363
8.285
8.295
85,176
-0.03(-0.35%)
Nov 06, 2023
8.334
8.353
8.305
8.324
53,997
-0.05(-0.58%)
Nov 03, 2023
8.314
8.372
8.314
8.372
209,403
+0.17(+2.07%)
Nov 02, 2023
8.068
8.231
8.068
8.202
53,762
+0.21(+2.64%)
Nov 01, 2023
7.886
8.030
7.886
7.991
70,067
+0.12(+1.52%)
Oct 31, 2023
7.848
7.895
7.848
7.872
30,105
+0.04(+0.55%)
Oct 30, 2023
7.838
7.891
7.819
7.828
41,894
-0.02(-0.24%)
Oct 27, 2023
7.915
7.915
7.819
7.848
583,705
-0.03(-0.37%)
Oct 26, 2023
7.876
7.943
7.876
7.876
143,633
-0.02(-0.26%)
Oct 25, 2023
7.972
7.972
7.895
7.896
38,334
-0.09(-1.12%)
Oct 24, 2023
7.905
7.986
7.905
7.986
40,862
+0.10(+1.27%)
Oct 23, 2023
7.828
7.895
7.819
7.886
54,489
+0.03(+0.37%)
Oct 20, 2023
7.848
7.872
7.780
7.857
34,258
+0.04(+0.55%)
Oct 19, 2023
7.915
7.943
7.814
7.814
67,795
-0.09(-1.15%)
Oct 18, 2023
7.953
7.953
7.886
7.905
32,267
-0.09(-1.08%)
Oct 17, 2023
7.963
8.001
7.943
7.991
56,423
+0.01(+0.12%)
Oct 16, 2023
8.011
8.030
7.934
7.982
94,574
+0.00(+0.00%)
Oct 13, 2023
8.087
8.135
7.972
7.982
61,721
-0.07(-0.84%)
Oct 12, 2023
8.087
8.126
8.039
8.049
22,260
-0.07(-0.83%)
Oct 11, 2023
8.155
8.174
8.097
8.116
144,186
+0.01(+0.12%)
Oct 10, 2023
8.039
8.126
8.039
8.107
38,313
+0.05(+0.60%)
Oct 09, 2023
8.020
8.087
7.992
8.059
49,198
+0.05(+0.60%)
Oct 06, 2023
8.001
8.068
7.972
8.011
59,568
-0.06(-0.71%)
Oct 05, 2023
8.059
8.107
8.059
8.068
40,930
+0.00(+0.00%)
Oct 04, 2023
8.126
8.145
8.068
8.068
64,196
+0.01(+0.10%)
Oct 03, 2023
8.242
8.242
8.041
8.060
87,835
-0.20(-2.37%)
Oct 02, 2023
8.337
8.337
8.251
8.256
40,370
-0.12(-1.41%)
Sep 29, 2023
8.404
8.428
8.374
8.374
37,413
+0.00(+0.05%)
Sep 28, 2023
8.318
8.371
8.299
8.371
108,455
+0.03(+0.40%)
Sep 27, 2023
8.375
8.394
8.299
8.337
96,426
-0.02(-0.23%)
Sep 26, 2023
8.366
8.409
8.318
8.356
69,886
-0.05(-0.57%)
Sep 25, 2023
8.423
8.413
8.394
8.404
56,887
-0.03(-0.34%)
Sep 22, 2023
8.385
8.442
8.337
8.433
150,269
+0.04(+0.45%)
Sep 21, 2023
8.471
8.471
8.394
8.394
74,862
-0.13(-1.54%)
Sep 20, 2023
8.547
8.569
8.525
8.525
79,808
-0.02(-0.20%)
Sep 19, 2023
8.528
8.557
8.499
8.542
34,355
+0.00(+0.06%)
Sep 18, 2023
8.490
8.537
8.461
8.537
47,080
+0.05(+0.57%)
Sep 15, 2023
8.509
8.509
8.480
8.489
27,076
-0.02(-0.22%)
Sep 14, 2023
8.490
8.509
8.471
8.508
128,264
+0.03(+0.38%)
Sep 13, 2023
8.452
8.499
8.428
8.475
41,323
+0.03(+0.32%)
Sep 12, 2023
8.471
8.471
8.421
8.449
62,369
-0.03(-0.37%)
Sep 11, 2023
8.490
8.490
8.404
8.480
90,662
+0.01(+0.17%)
Sep 08, 2023
8.461
8.480
8.452
8.466
208,539
+0.03(+0.40%)
Sep 07, 2023
8.461
8.471
8.433
8.433
37,539
-0.02(-0.28%)
Sep 06, 2023
8.509
8.509
8.452
8.456
31,964
-0.02(-0.19%)
Sep 05, 2023
8.501
8.530
8.463
8.473
31,412
-0.05(-0.56%)
Sep 01, 2023
8.567
8.567
8.501
8.520
59,476
+0.02(+0.20%)
Aug 31, 2023
8.454
8.520
8.454
8.503
40,796
+0.07(+0.78%)
Aug 30, 2023
8.397
8.444
8.397
8.437
86,324
+0.02(+0.25%)
Aug 29, 2023
8.330
8.425
8.330
8.416
66,717
+0.05(+0.65%)
Aug 28, 2023
8.378
8.387
8.349
8.362
80,659
+0.01(+0.16%)
Aug 25, 2023
8.349
8.359
8.292
8.348
34,311
+0.05(+0.56%)
Aug 24, 2023
8.330
8.378
8.302
8.302
47,185
-0.03(-0.40%)
Aug 23, 2023
8.292
8.349
8.291
8.335
103,947
+0.09(+1.07%)
Aug 22, 2023
8.273
8.273
8.226
8.247
40,965
+0.02(+0.25%)
Aug 21, 2023
8.302
8.302
8.207
8.226
70,977
-0.06(-0.69%)
Aug 18, 2023
8.292
8.311
8.264
8.283
45,681
-0.04(-0.46%)
Aug 17, 2023
8.359
8.359
8.283
8.321
138,308
-0.07(-0.79%)
Aug 16, 2023
8.435
8.435
8.349
8.387
116,831
-0.04(-0.51%)
Aug 15, 2023
8.463
8.463
8.425
8.430
56,543
-0.05(-0.62%)
Aug 14, 2023
8.444
8.482
8.436
8.482
119,910
+0.02(+0.22%)
Aug 11, 2023
8.444
8.491
8.368
8.463
231,400
-0.01(-0.11%)
Aug 10, 2023
8.482
8.511
8.459
8.473
34,565
+0.01(+0.11%)
Aug 09, 2023
8.463
8.511
8.463
8.463
107,352
-0.02(-0.27%)
Aug 08, 2023
8.482
8.501
8.444
8.486
42,226
-0.02(-0.23%)
Aug 07, 2023
8.520
8.529
8.492
8.506
54,278
+0.01(+0.11%)
Aug 04, 2023
8.463
8.538
8.454
8.496
40,207
+0.04(+0.50%)
Aug 03, 2023
8.473
8.473
8.435
8.454
63,555
-0.06(-0.69%)
Aug 02, 2023
8.503
8.522
8.456
8.512
96,279
-0.05(-0.54%)
Aug 01, 2023
8.550
8.588
8.531
8.559
63,296
-0.03(-0.40%)
Jul 31, 2023
8.512
8.593
8.512
8.593
63,564
+0.09(+1.02%)
Jul 28, 2023
8.522
8.560
8.503
8.506
44,592
-0.01(-0.08%)
Jul 27, 2023
8.578
8.588
8.503
8.512
63,226
-0.06(-0.75%)
Jul 26, 2023
8.503
8.578
8.503
8.577
38,768
+0.09(+1.08%)
Jul 25, 2023
8.484
8.494
8.465
8.486
28,191
+0.00(+0.02%)
Jul 24, 2023
8.503
8.522
8.465
8.484
87,330
+0.02(+0.23%)
Jul 21, 2023
8.475
8.503
8.456
8.465
34,395
+0.01(+0.09%)
Jul 20, 2023
8.465
8.494
8.437
8.457
51,130
-0.05(-0.54%)
Jul 19, 2023
8.484
8.520
8.475
8.503
52,656
+0.06(+0.68%)
Jul 18, 2023
8.390
8.456
8.390
8.445
87,519
+0.05(+0.64%)
Jul 17, 2023
8.512
8.550
8.366
8.392
60,566
-0.12(-1.38%)
Jul 14, 2023
8.588
8.626
8.503
8.509
82,808
-0.03(-0.37%)
Jul 13, 2023
8.560
8.597
8.541
8.541
39,204
-0.00(-0.06%)
Jul 12, 2023
8.569
8.569
8.538
8.546
78,641
+0.03(+0.36%)
Jul 11, 2023
8.475
8.531
8.475
8.515
66,473
+0.04(+0.51%)
Jul 10, 2023
8.437
8.531
8.437
8.471
118,118
+0.02(+0.26%)
Jul 07, 2023
8.361
8.456
8.361
8.449
114,771
+0.08(+0.93%)
Jul 06, 2023
8.465
8.494
8.324
8.371
49,181
-0.14(-1.60%)
Jul 05, 2023
8.514
8.571
8.505
8.507
104,159
-0.03(-0.36%)
Jul 03, 2023
8.449
8.538
8.449
8.538
72,334
+0.05(+0.61%)
Jun 30, 2023
8.430
8.486
8.430
8.486
70,541
+0.07(+0.78%)
Jun 29, 2023
8.449
8.467
8.392
8.421
36,904
-0.02(-0.22%)
Jun 28, 2023
8.439
8.467
8.430
8.439
67,883
-0.00(-0.01%)
Jun 27, 2023
8.420
8.458
8.420
8.440
59,782
+0.00(+0.01%)
Jun 26, 2023
8.430
8.477
8.420
8.439
90,607
+0.04(+0.45%)
Jun 23, 2023
8.383
8.420
8.355
8.402
72,796
+0.02(+0.22%)
Jun 22, 2023
8.411
8.411
8.355
8.383
86,269
-0.01(-0.17%)
Jun 21, 2023
8.383
8.439
8.345
8.397
131,440
+0.01(+0.07%)
Jun 20, 2023
8.420
8.439
8.373
8.391
65,062
-0.02(-0.23%)
Jun 16, 2023
8.411
8.444
8.402
8.411
80,809
+0.00(+0.00%)
Jun 15, 2023
8.383
8.420
8.383
8.411
73,670
+0.32(+3.92%)
May 08, 2023
8.140
8.168
8.094
8.094
67,358
-0.02(-0.23%)
May 05, 2023
8.159
8.187
8.103
8.112
101,419
+0.14(+1.82%)
May 04, 2023
8.196
8.196
7.963
7.968
153,165
-0.25(-3.01%)
May 03, 2023
8.402
8.402
8.215
8.215
207,187
-0.16(-1.92%)
May 02, 2023
8.487
8.496
8.320
8.376
138,625
-0.12(-1.42%)
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.