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

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.269 6.308 6.217 6.250 215,679 -0.07(-1.06%)
May 30, 2019 6.418 6.418 6.303 6.317 193,105 -0.08(-1.27%)
May 29, 2019 6.375 6.413 6.332 6.399 163,701 -0.03(-0.52%)
May 28, 2019 6.399 6.432 6.375 6.432 179,928 +0.04(+0.67%)
May 24, 2019 6.341 6.399 6.341 6.389 69,527 +0.08(+1.29%)
May 23, 2019 6.360 6.384 6.269 6.308 197,617 -0.11(-1.79%)
May 22, 2019 6.375 6.437 6.375 6.423 88,833 +0.01(+0.22%)
May 21, 2019 6.351 6.490 6.332 6.408 212,809 +0.09(+1.38%)
May 20, 2019 6.380 6.400 6.308 6.321 315,224 -0.10(-1.58%)
May 17, 2019 6.428 6.451 6.404 6.423 146,152 -0.02(-0.37%)
May 16, 2019 6.461 6.533 6.423 6.447 197,488 -0.01(-0.22%)
May 15, 2019 6.385 6.485 6.381 6.461 390,219 +0.05(+0.74%)
May 14, 2019 6.338 6.428 6.338 6.414 181,132 +0.09(+1.42%)
May 13, 2019 6.329 6.357 6.272 6.324 288,195 -0.07(-1.11%)
May 10, 2019 6.315 6.400 6.315 6.395 163,336 +0.09(+1.35%)
May 09, 2019 6.291 6.315 6.225 6.310 201,570 -0.01(-0.22%)
May 08, 2019 6.272 6.329 6.272 6.324 95,113 +0.05(+0.83%)
May 07, 2019 6.300 6.328 6.263 6.272 222,480 -0.03(-0.45%)
May 06, 2019 6.244 6.333 6.228 6.300 234,115 -0.01(-0.15%)
May 03, 2019 6.357 6.362 6.305 6.310 306,996 -0.04(-0.67%)
May 02, 2019 6.348 6.367 6.291 6.352 267,819 -0.01(-0.22%)
May 01, 2019 6.300 6.385 6.300 6.367 224,532 +0.08(+1.20%)
Apr 30, 2019 6.300 6.300 6.263 6.291 210,729 -0.01(-0.15%)
Apr 29, 2019 6.300 6.310 6.263 6.300 213,535 +0.03(+0.45%)
Apr 26, 2019 6.319 6.335 6.263 6.272 194,438 -0.04(-0.60%)
Apr 25, 2019 6.125 6.321 6.099 6.310 803,216 +0.29(+4.79%)
Apr 24, 2019 6.045 6.135 5.988 6.021 318,574 +0.00(+0.00%)
Apr 23, 2019 5.946 6.085 5.918 6.021 291,092 +0.08(+1.27%)
Apr 22, 2019 6.116 6.121 5.918 5.946 752,061 -0.17(-2.71%)
Apr 18, 2019 6.111 6.144 6.097 6.111 331,327 +0.01(+0.23%)
Apr 17, 2019 6.239 6.239 6.097 6.097 531,385 -0.16(-2.49%)
Apr 16, 2019 6.310 6.333 6.201 6.253 322,606 -0.03(-0.53%)
Apr 15, 2019 6.470 6.475 6.286 6.286 474,858 -0.20(-3.06%)
Apr 12, 2019 6.499 6.499 6.470 6.485 224,693 +0.00(+0.00%)
Apr 11, 2019 6.418 6.513 6.400 6.485 261,844 +0.04(+0.59%)
Apr 10, 2019 6.414 6.494 6.358 6.447 472,582 +0.04(+0.66%)
Apr 09, 2019 6.461 6.503 6.340 6.405 408,994 -0.06(-0.87%)
Apr 08, 2019 6.386 6.508 6.363 6.461 484,900 +0.07(+1.17%)
Apr 05, 2019 6.344 6.410 6.326 6.386 301,615 +0.07(+1.03%)
Apr 04, 2019 6.270 6.344 6.270 6.321 416,021 +0.05(+0.82%)
Apr 03, 2019 6.237 6.311 6.223 6.270 376,929 +0.04(+0.67%)
Apr 02, 2019 6.172 6.232 6.172 6.228 168,853 +0.06(+0.91%)
Apr 01, 2019 6.097 6.181 6.097 6.172 209,692 +0.09(+1.46%)
Mar 29, 2019 6.130 6.148 6.083 6.083 167,421 -0.04(-0.61%)
Mar 28, 2019 6.144 6.146 6.106 6.120 184,414 -0.02(-0.30%)
Mar 27, 2019 6.148 6.158 6.111 6.139 134,775 -0.00(-0.08%)
Mar 26, 2019 6.130 6.144 6.082 6.144 139,139 +0.08(+1.39%)
Mar 25, 2019 6.064 6.088 6.022 6.060 129,281 -0.00(-0.08%)
Mar 22, 2019 6.158 6.179 6.060 6.064 332,270 -0.09(-1.52%)
Mar 21, 2019 6.097 6.181 6.097 6.158 191,456 +0.07(+1.15%)
Mar 20, 2019 6.097 6.130 6.064 6.088 232,842 +0.01(+0.23%)
Mar 19, 2019 6.083 6.092 6.046 6.074 98,587 +0.03(+0.46%)
Mar 18, 2019 6.139 6.158 6.046 6.046 207,733 -0.09(-1.41%)
Mar 15, 2019 6.181 6.204 6.125 6.132 233,661 -0.00(-0.04%)
Mar 14, 2019 6.171 6.194 6.130 6.134 262,292 -0.02(-0.37%)
Mar 13, 2019 6.167 6.176 6.125 6.157 311,159 +0.00(+0.00%)
Mar 12, 2019 6.162 6.176 6.139 6.157 234,740 +0.06(+0.90%)
Mar 11, 2019 6.051 6.130 6.051 6.102 283,388 +0.11(+1.84%)
Mar 08, 2019 5.890 5.992 5.854 5.992 316,609 +0.02(+0.31%)
Mar 07, 2019 6.074 6.074 5.946 5.973 464,813 -0.14(-2.33%)
Mar 06, 2019 6.231 6.268 6.102 6.116 417,189 -0.12(-1.99%)
Mar 05, 2019 6.236 6.268 6.235 6.240 225,926 -0.01(-0.22%)
Mar 04, 2019 6.259 6.282 6.236 6.254 184,341 +0.00(+0.00%)
Mar 01, 2019 6.291 6.307 6.249 6.254 233,382 -0.00(-0.07%)
Feb 28, 2019 6.291 6.328 6.244 6.259 304,762 -0.02(-0.29%)
Feb 27, 2019 6.240 6.291 6.235 6.277 149,566 +0.03(+0.44%)
Feb 26, 2019 6.236 6.265 6.190 6.249 218,516 +0.01(+0.22%)
Feb 25, 2019 6.259 6.286 6.217 6.236 306,089 +0.01(+0.22%)
Feb 22, 2019 6.208 6.231 6.171 6.222 296,834 +0.06(+0.97%)
Feb 21, 2019 6.139 6.194 6.111 6.162 163,220 +0.03(+0.45%)
Feb 20, 2019 6.162 6.190 6.116 6.134 194,828 +0.01(+0.15%)
Feb 19, 2019 6.111 6.165 6.074 6.125 368,299 -0.01(-0.15%)
Feb 15, 2019 6.176 6.199 6.130 6.134 141,246 -0.04(-0.60%)
Feb 14, 2019 6.162 6.213 6.130 6.171 324,940 -0.05(-0.74%)
Feb 13, 2019 6.144 6.267 6.144 6.217 433,212 +0.08(+1.33%)
Feb 12, 2019 6.131 6.228 6.094 6.135 282,905 +0.04(+0.60%)
Feb 11, 2019 6.049 6.131 6.004 6.099 315,507 +0.07(+1.13%)
Feb 08, 2019 5.954 6.058 5.940 6.031 304,092 +0.00(+0.00%)
Feb 07, 2019 6.063 6.090 5.857 6.031 461,218 -0.05(-0.75%)
Feb 06, 2019 6.081 6.176 6.038 6.076 435,526 +0.05(+0.75%)
Feb 05, 2019 5.958 6.064 5.958 6.031 359,884 +0.09(+1.53%)
Feb 04, 2019 5.845 5.945 5.845 5.940 297,466 +0.10(+1.71%)
Feb 01, 2019 5.863 5.913 5.808 5.840 390,189 -0.02(-0.31%)
Jan 31, 2019 5.886 5.913 5.831 5.858 293,954 +0.02(+0.31%)
Jan 30, 2019 5.768 5.854 5.713 5.840 182,552 +0.08(+1.42%)
Jan 29, 2019 5.722 5.758 5.681 5.758 123,070 +0.03(+0.48%)
Jan 28, 2019 5.663 5.731 5.654 5.731 148,934 +0.06(+1.12%)
Jan 25, 2019 5.618 5.677 5.586 5.668 204,563 +0.06(+1.05%)
Jan 24, 2019 5.672 5.740 5.590 5.609 471,724 +0.00(+0.00%)
Jan 23, 2019 5.645 5.677 5.609 5.609 165,251 +0.01(+0.16%)
Jan 22, 2019 5.622 5.626 5.585 5.600 140,869 -0.03(-0.48%)
Jan 18, 2019 5.540 5.631 5.540 5.627 167,350 +0.10(+1.81%)
Jan 17, 2019 5.550 5.609 5.527 5.527 239,499 -0.10(-1.78%)
Jan 16, 2019 5.542 5.627 5.536 5.627 375,306 +0.09(+1.70%)
Jan 15, 2019 5.506 5.551 5.461 5.533 329,753 +0.08(+1.39%)
Jan 14, 2019 5.345 5.479 5.305 5.457 288,002 +0.11(+2.09%)
Jan 11, 2019 5.282 5.349 5.269 5.345 219,375 +0.08(+1.44%)
Jan 10, 2019 5.206 5.331 5.170 5.269 269,429 +0.05(+0.94%)
Jan 09, 2019 5.322 5.322 5.219 5.219 194,783 -0.04(-0.77%)
Jan 08, 2019 5.331 5.363 5.206 5.260 335,485 -0.07(-1.26%)
Jan 07, 2019 5.170 5.367 5.152 5.327 272,579 +0.20(+3.93%)
Jan 04, 2019 5.014 5.139 5.000 5.125 191,450 +0.15(+3.06%)
Jan 03, 2019 4.991 5.018 4.946 4.973 159,484 -0.04(-0.89%)
Jan 02, 2019 4.884 5.058 4.884 5.018 200,230 +0.03(+0.54%)
Dec 31, 2018 5.125 5.219 4.978 4.991 432,272 -0.13(-2.62%)
Dec 28, 2018 4.973 5.255 4.946 5.125 398,762 +0.16(+3.15%)
Dec 27, 2018 4.772 4.978 4.727 4.969 378,706 +0.20(+4.13%)
Dec 26, 2018 4.691 4.794 4.597 4.772 465,685 +0.08(+1.72%)
Dec 24, 2018 4.655 4.727 4.503 4.691 358,104 -0.06(-1.23%)
Dec 21, 2018 4.602 4.857 4.602 4.749 368,827 +0.01(+0.19%)
Dec 20, 2018 4.879 4.933 4.566 4.740 464,709 -0.15(-3.02%)
Dec 19, 2018 4.897 4.952 4.854 4.888 226,153 +0.00(+0.00%)
Dec 18, 2018 4.830 4.969 4.830 4.888 305,852 +0.10(+2.06%)
Dec 17, 2018 5.036 5.054 4.781 4.790 537,722 -0.26(-5.18%)
Dec 14, 2018 5.099 5.152 5.043 5.052 254,001 -0.09(-1.70%)
Dec 13, 2018 5.170 5.234 5.125 5.139 241,938 -0.06(-1.20%)
Dec 12, 2018 5.135 5.232 5.135 5.202 210,253 +0.05(+1.03%)
Dec 11, 2018 5.237 5.303 5.149 5.149 217,388 -0.08(-1.60%)
Dec 10, 2018 5.224 5.232 5.179 5.232 136,275 +0.01(+0.17%)
Dec 07, 2018 5.166 5.228 5.166 5.224 122,275 +0.04(+0.85%)
Dec 06, 2018 5.290 5.303 5.078 5.179 1,039,617 -0.17(-3.21%)
Dec 04, 2018 5.391 5.400 5.351 5.351 222,773 -0.01(-0.25%)
Dec 03, 2018 5.351 5.422 5.347 5.365 219,259 +0.05(+1.00%)
Nov 30, 2018 5.343 5.389 5.312 5.312 278,580 -0.01(-0.25%)
Nov 29, 2018 5.391 5.423 5.307 5.325 294,356 -0.04(-0.74%)
Nov 28, 2018 5.272 5.405 5.272 5.365 303,759 +0.10(+1.84%)
Nov 27, 2018 5.312 5.312 5.254 5.268 209,790 -0.05(-0.99%)
Nov 26, 2018 5.321 5.338 5.268 5.321 185,818 +0.08(+1.51%)
Nov 23, 2018 5.246 5.276 5.228 5.241 35,616 -0.00(-0.08%)
Nov 21, 2018 5.246 5.246 5.246 0 +0.06(+1.10%)
Nov 20, 2018 5.325 5.360 5.175 5.188 416,695 -0.21(-3.84%)
Nov 19, 2018 5.519 5.519 5.343 5.395 325,215 -0.14(-2.47%)
Nov 16, 2018 5.545 5.563 5.457 5.532 177,175 -0.02(-0.32%)
Nov 15, 2018 5.506 5.563 5.497 5.550 274,596 -0.03(-0.47%)
Nov 14, 2018 5.607 5.620 5.541 5.576 181,590 +0.01(+0.16%)
Nov 13, 2018 5.533 5.589 5.533 5.568 212,936 +0.02(+0.31%)
Nov 12, 2018 5.568 5.598 5.494 5.550 288,713 -0.08(-1.47%)
Nov 09, 2018 5.624 5.650 5.589 5.633 177,165 -0.02(-0.38%)
Nov 08, 2018 5.650 5.676 5.633 5.654 264,372 +0.03(+0.46%)
Nov 07, 2018 5.533 5.650 5.531 5.628 304,292 +0.12(+2.20%)
Nov 06, 2018 5.481 5.511 5.463 5.507 118,629 +0.03(+0.49%)
Nov 05, 2018 5.459 5.489 5.450 5.481 163,769 +0.03(+0.64%)
Nov 02, 2018 5.420 5.498 5.411 5.446 166,581 +0.01(+0.24%)
Nov 01, 2018 5.307 5.438 5.307 5.433 215,203 +0.11(+2.04%)
Oct 31, 2018 5.346 5.362 5.315 5.324 146,603 +0.03(+0.49%)
Oct 30, 2018 5.298 5.333 5.263 5.298 222,563 +0.00(+0.00%)
Oct 29, 2018 5.328 5.340 5.272 5.298 156,193 -0.01(-0.16%)
Oct 26, 2018 5.311 5.339 5.276 5.307 276,102 -0.05(-0.89%)
Oct 25, 2018 5.341 5.387 5.311 5.355 330,091 +0.04(+0.82%)
Oct 24, 2018 5.381 5.389 5.298 5.311 245,949 -0.04(-0.73%)
Oct 23, 2018 5.346 5.372 5.298 5.350 229,042 -0.03(-0.49%)
Oct 22, 2018 5.411 5.424 5.356 5.376 215,921 -0.03(-0.64%)
Oct 19, 2018 5.328 5.411 5.328 5.411 147,944 +0.07(+1.22%)
Oct 18, 2018 5.302 5.385 5.289 5.346 208,233 +0.04(+0.70%)
Oct 17, 2018 5.350 5.355 5.298 5.309 117,778 -0.03(-0.61%)
Oct 16, 2018 5.255 5.355 5.255 5.341 221,507 +0.09(+1.65%)
Oct 15, 2018 5.263 5.263 5.155 5.255 379,911 +0.01(+0.17%)
Oct 12, 2018 5.311 5.350 5.233 5.246 236,757 -0.03(-0.49%)
Oct 11, 2018 5.289 5.311 5.233 5.272 453,196 -0.05(-0.97%)
Oct 10, 2018 5.439 5.460 5.323 5.323 357,954 -0.12(-2.13%)
Oct 09, 2018 5.482 5.511 5.418 5.439 195,291 -0.05(-0.86%)
Oct 08, 2018 5.418 5.508 5.418 5.486 215,856 +0.05(+0.87%)
Oct 05, 2018 5.439 5.508 5.430 5.439 216,920 +0.01(+0.24%)
Oct 04, 2018 5.589 5.593 5.422 5.426 432,935 -0.17(-3.06%)
Oct 03, 2018 5.722 5.722 5.593 5.597 249,393 -0.09(-1.66%)
Oct 02, 2018 5.632 5.730 5.632 5.692 252,902 +0.04(+0.68%)
Oct 01, 2018 5.567 5.657 5.567 5.653 158,875 +0.07(+1.30%)
Sep 28, 2018 5.542 5.602 5.529 5.580 367,761 +0.03(+0.54%)
Sep 27, 2018 5.602 5.609 5.546 5.550 196,811 -0.02(-0.38%)
Sep 26, 2018 5.632 5.653 5.572 5.572 303,539 -0.06(-1.06%)
Sep 25, 2018 5.597 5.632 5.550 5.632 195,560 +0.05(+0.92%)
Sep 24, 2018 5.610 5.619 5.572 5.580 134,483 -0.06(-0.99%)
Sep 21, 2018 5.662 5.666 5.606 5.636 160,647 +0.00(+0.08%)
Sep 20, 2018 5.512 5.632 5.510 5.632 233,375 +0.15(+2.81%)
Sep 19, 2018 5.409 5.499 5.383 5.478 354,629 +0.07(+1.35%)
Sep 18, 2018 5.692 5.709 5.323 5.405 1,136,753 -0.31(-5.47%)
Sep 17, 2018 5.782 5.795 5.700 5.717 193,612 -0.08(-1.33%)
Sep 14, 2018 5.769 5.799 5.726 5.794 162,982 +0.02(+0.37%)
Sep 13, 2018 5.714 5.790 5.714 5.773 246,422 +0.08(+1.34%)
Sep 12, 2018 5.663 5.705 5.638 5.697 344,181 +0.02(+0.30%)
Sep 11, 2018 5.617 5.680 5.617 5.680 230,668 +0.03(+0.45%)
Sep 10, 2018 5.634 5.667 5.608 5.655 228,536 +0.02(+0.30%)
Sep 07, 2018 5.625 5.667 5.608 5.638 248,448 -0.03(-0.45%)
Sep 06, 2018 5.634 5.667 5.608 5.663 232,384 +0.04(+0.68%)
Sep 05, 2018 5.612 5.638 5.583 5.625 293,230 +0.00(+0.08%)
Sep 04, 2018 5.655 5.659 5.591 5.621 301,833 -0.05(-0.82%)
Aug 31, 2018 5.667 5.667 5.667 0 -0.04(-0.74%)
Aug 30, 2018 5.735 5.748 5.705 5.710 255,480 -0.05(-0.88%)
Aug 29, 2018 5.790 5.790 5.760 5.760 157,471 -0.03(-0.51%)
Aug 28, 2018 5.798 5.798 5.760 5.790 117,504 +0.03(+0.44%)
Aug 27, 2018 5.777 5.803 5.743 5.765 167,340 +0.02(+0.29%)
Aug 24, 2018 5.718 5.752 5.718 5.748 118,308 +0.05(+0.82%)
Aug 23, 2018 5.731 5.741 5.701 5.701 141,544 -0.03(-0.52%)
Aug 22, 2018 5.731 5.743 5.714 5.731 150,779 +0.03(+0.44%)
Aug 21, 2018 5.714 5.739 5.705 5.705 135,943 +0.01(+0.15%)
Aug 20, 2018 5.689 5.720 5.689 5.697 136,916 +0.01(+0.15%)
Aug 17, 2018 5.642 5.701 5.642 5.689 206,803 +0.01(+0.15%)
Aug 16, 2018 5.680 5.730 5.655 5.680 449,244 +0.05(+0.93%)
Aug 15, 2018 5.609 5.638 5.551 5.628 364,338 -0.05(-0.92%)
Aug 14, 2018 5.588 5.722 5.588 5.680 344,129 +0.07(+1.19%)
Aug 13, 2018 5.751 5.784 5.597 5.613 627,338 -0.22(-3.72%)
Aug 10, 2018 5.889 5.889 5.797 5.830 402,361 -0.11(-1.83%)
Aug 09, 2018 5.984 5.993 5.939 5.939 193,404 -0.04(-0.75%)
Aug 08, 2018 5.955 5.993 5.943 5.983 175,751 +0.03(+0.54%)
Aug 07, 2018 5.934 5.964 5.914 5.951 290,251 +0.05(+0.92%)
Aug 06, 2018 5.893 5.922 5.880 5.897 160,747 +0.02(+0.35%)
Aug 03, 2018 5.859 5.876 5.855 5.876 167,370 +0.02(+0.28%)
Aug 02, 2018 5.834 5.872 5.834 5.859 110,071 +0.00(+0.00%)
Aug 01, 2018 5.843 5.872 5.825 5.859 150,096 +0.03(+0.43%)
Jul 31, 2018 5.818 5.839 5.809 5.834 104,352 +0.02(+0.29%)
Jul 30, 2018 5.805 5.818 5.780 5.818 101,345 +0.04(+0.72%)
Jul 27, 2018 5.788 5.839 5.768 5.776 211,970 -0.00(-0.07%)
Jul 26, 2018 5.763 5.805 5.747 5.780 178,995 +0.00(+0.07%)
Jul 25, 2018 5.672 5.788 5.651 5.776 286,189 +0.10(+1.76%)
Jul 24, 2018 5.659 5.676 5.643 5.676 153,357 +0.04(+0.67%)
Jul 23, 2018 5.668 5.676 5.630 5.638 159,604 -0.01(-0.15%)
Jul 20, 2018 5.605 5.651 5.605 5.647 202,060 +0.07(+1.27%)
Jul 19, 2018 5.567 5.609 5.567 5.576 186,359 -0.01(-0.22%)
Jul 18, 2018 5.592 5.618 5.580 5.588 217,459 -0.05(-0.89%)
Jul 17, 2018 5.651 5.651 5.576 5.638 226,729 +0.02(+0.30%)
Jul 16, 2018 5.638 5.647 5.613 5.622 141,732 -0.03(-0.44%)
Jul 13, 2018 5.651 5.668 5.643 5.647 185,050 -0.00(-0.07%)
Jul 12, 2018 5.655 5.674 5.630 5.651 173,999 +0.02(+0.29%)
Jul 11, 2018 5.647 5.663 5.618 5.634 208,894 -0.04(-0.73%)
Jul 10, 2018 5.643 5.684 5.630 5.676 230,672 +0.05(+0.88%)
Jul 09, 2018 5.634 5.647 5.634 5.626 227,972 +0.04(+0.74%)
Jul 06, 2018 5.564 5.614 5.549 5.585 205,191 +0.07(+1.19%)
Jul 05, 2018 5.445 5.544 5.445 5.519 376,042 +0.08(+1.44%)
Jul 03, 2018 5.441 5.441 5.441 0 +0.04(+0.76%)
Jul 02, 2018 5.392 5.455 5.379 5.400 194,122 -0.02(-0.38%)
Jun 29, 2018 5.429 5.453 5.396 5.420 205,046 +0.00(+0.08%)
Jun 28, 2018 5.420 5.474 5.412 5.416 164,482 -0.01(-0.15%)
Jun 27, 2018 5.408 5.470 5.408 5.425 166,610 +0.01(+0.15%)
Jun 26, 2018 5.437 5.440 5.408 5.416 88,546 +0.00(+0.08%)
Jun 25, 2018 5.466 5.466 5.386 5.412 192,175 -0.06(-1.05%)
Jun 22, 2018 5.359 5.482 5.359 5.470 267,866 +0.15(+2.78%)
Jun 21, 2018 5.367 5.367 5.296 5.322 194,510 -0.00(-0.08%)
Jun 20, 2018 5.322 5.404 5.305 5.326 408,269 +0.03(+0.54%)
Jun 19, 2018 5.515 5.519 5.268 5.297 1,295,762 -0.22(-4.03%)
Jun 18, 2018 5.626 5.659 5.515 5.519 536,430 -0.14(-2.40%)
Jun 15, 2018 5.754 5.628 5.655 245,901 -0.02(-0.43%)
Jun 14, 2018 5.672 5.732 5.657 5.680 337,867 +0.02(+0.43%)
Jun 13, 2018 5.720 5.720 5.647 5.655 199,100 -0.07(-1.21%)
Jun 12, 2018 5.667 5.735 5.629 5.724 269,785 +0.08(+1.37%)
Jun 11, 2018 5.704 5.769 5.643 5.647 319,338 -0.08(-1.42%)
Jun 08, 2018 5.789 5.789 5.728 5.728 137,577 -0.06(-1.12%)
Jun 07, 2018 5.810 5.862 5.774 5.793 190,158 -0.03(-0.56%)
Jun 06, 2018 5.769 5.826 232,615 +0.00(+0.07%)
Jun 05, 2018 5.777 5.858 5.777 5.822 211,390 +0.05(+0.92%)
Jun 04, 2018 5.773 5.773 5.741 5.769 154,172 +0.04(+0.71%)
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.