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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 29, 2020
3.923
4.161
3.923
4.117
147,659
+0.15(+3.74%)
May 28, 2020
4.026
4.111
3.923
3.969
192,470
-0.11(-2.79%)
May 27, 2020
3.986
4.103
3.986
4.083
193,286
+0.09(+2.29%)
May 26, 2020
3.883
4.003
3.878
3.992
349,939
+0.19(+4.95%)
May 22, 2020
3.695
3.821
3.649
3.803
146,606
+0.10(+2.77%)
May 21, 2020
3.678
3.769
3.604
3.701
156,081
+0.03(+0.93%)
May 20, 2020
3.564
3.678
3.530
3.667
114,686
+0.11(+3.04%)
May 19, 2020
3.564
3.667
3.530
3.558
140,960
+0.01(+0.32%)
May 18, 2020
3.461
3.678
3.461
3.547
428,984
+0.18(+5.42%)
May 15, 2020
3.478
3.496
3.302
3.364
405,799
-0.18(-5.14%)
May 14, 2020
3.473
3.558
3.287
3.547
306,017
+0.04(+1.14%)
May 13, 2020
3.501
3.524
3.422
3.507
173,587
+0.02(+0.48%)
May 12, 2020
3.496
3.614
3.445
3.490
261,244
+0.01(+0.16%)
May 11, 2020
3.445
3.563
3.445
3.484
272,381
-0.05(-1.43%)
May 08, 2020
3.490
3.558
3.468
3.535
111,563
+0.08(+2.45%)
May 07, 2020
3.417
3.529
3.389
3.451
349,492
+0.05(+1.49%)
May 06, 2020
3.484
3.501
3.357
3.400
240,518
-0.08(-2.42%)
May 05, 2020
3.507
3.602
3.439
3.484
366,055
-0.03(-0.80%)
May 04, 2020
3.321
3.513
3.265
3.513
315,400
+0.08(+2.30%)
May 01, 2020
3.304
3.569
3.293
3.434
316,746
+0.05(+1.33%)
Apr 30, 2020
3.406
3.631
3.332
3.389
556,582
+0.05(+1.35%)
Apr 29, 2020
3.225
3.456
3.220
3.344
401,421
+0.16(+5.13%)
Apr 28, 2020
3.175
3.220
3.130
3.180
273,919
-0.01(-0.35%)
Apr 27, 2020
3.265
3.327
3.000
3.192
746,780
-0.09(-2.74%)
Apr 24, 2020
3.422
3.490
3.220
3.282
533,477
-0.20(-5.66%)
Apr 23, 2020
3.563
3.597
3.383
3.479
792,620
-0.44(-11.21%)
Apr 22, 2020
3.918
3.997
3.878
3.918
293,940
-0.03(-0.85%)
Apr 21, 2020
4.087
4.087
3.862
3.952
364,267
-0.22(-5.26%)
Apr 20, 2020
4.166
4.261
4.109
4.171
288,852
-0.10(-2.24%)
Apr 17, 2020
4.351
4.470
4.149
4.267
525,839
-0.08(-1.94%)
Apr 16, 2020
4.164
4.335
4.164
4.351
755,113
+0.16(+3.81%)
Apr 15, 2020
4.241
4.324
4.148
4.192
366,098
-0.25(-5.58%)
Apr 14, 2020
4.362
4.495
4.329
4.439
414,797
+0.23(+5.36%)
Apr 13, 2020
4.170
4.260
4.054
4.214
314,066
+0.04(+1.06%)
Apr 09, 2020
3.949
4.269
3.934
4.170
518,340
+0.22(+5.58%)
Apr 08, 2020
3.745
3.999
3.442
3.949
517,198
+0.23(+6.06%)
Apr 07, 2020
3.800
4.120
3.690
3.723
504,442
+0.11(+3.05%)
Apr 06, 2020
3.415
3.674
3.376
3.613
184,687
+0.30(+8.97%)
Apr 03, 2020
3.470
3.685
3.316
3.316
236,566
-0.21(-5.94%)
Apr 02, 2020
3.476
3.696
3.398
3.525
229,598
+0.04(+1.27%)
Apr 01, 2020
3.922
3.960
3.382
3.481
618,725
-0.61(-14.94%)
Mar 31, 2020
4.103
4.186
4.021
4.092
292,610
-0.11(-2.62%)
Mar 30, 2020
4.219
4.313
4.118
4.203
236,599
-0.12(-2.80%)
Mar 27, 2020
4.340
4.401
4.015
4.324
242,920
-0.17(-3.80%)
Mar 26, 2020
4.225
4.748
4.137
4.495
523,169
+0.48(+12.09%)
Mar 25, 2020
3.437
4.087
3.437
4.010
333,696
+0.59(+17.23%)
Mar 24, 2020
3.305
3.580
3.272
3.420
268,917
+0.34(+10.89%)
Mar 23, 2020
3.492
3.619
3.035
3.084
440,469
-0.57(-15.54%)
Mar 20, 2020
3.470
4.032
3.429
3.652
482,392
+0.40(+12.37%)
Mar 19, 2020
2.682
3.525
1.906
3.250
838,356
+0.54(+19.92%)
Mar 18, 2020
3.398
3.503
2.671
2.710
1,035,863
-0.96(-26.24%)
Mar 17, 2020
3.509
3.740
3.316
3.674
380,305
+0.17(+4.71%)
Mar 16, 2020
3.498
3.839
3.492
3.509
562,383
-0.75(-17.70%)
Mar 13, 2020
4.379
4.423
4.203
4.263
475,674
+0.06(+1.44%)
Mar 12, 2020
5.038
5.038
3.510
4.203
1,385,799
-1.33(-23.98%)
Mar 11, 2020
5.970
6.040
5.453
5.528
509,923
-0.63(-10.24%)
Mar 10, 2020
6.008
6.158
5.884
6.158
197,946
+0.28(+4.77%)
Mar 09, 2020
6.126
6.142
5.399
5.878
501,996
-0.66(-10.06%)
Mar 06, 2020
6.519
6.649
6.412
6.536
286,752
-0.17(-2.57%)
Mar 05, 2020
6.773
6.816
6.628
6.708
244,942
-0.16(-2.28%)
Mar 04, 2020
6.740
6.891
6.649
6.864
219,160
+0.27(+4.17%)
Mar 03, 2020
6.713
6.800
6.584
6.589
380,358
-0.05(-0.81%)
Mar 02, 2020
6.061
6.643
6.061
6.643
535,681
+0.60(+9.99%)
Feb 28, 2020
6.126
6.202
5.679
6.040
1,088,731
-0.33(-5.16%)
Feb 27, 2020
6.719
6.719
6.202
6.369
739,609
-0.43(-6.34%)
Feb 26, 2020
6.735
6.956
6.686
6.800
336,725
+0.01(+0.16%)
Feb 25, 2020
7.026
7.053
6.735
6.789
477,529
-0.19(-2.78%)
Feb 24, 2020
7.058
7.085
6.945
6.983
613,839
-0.19(-2.70%)
Feb 21, 2020
7.193
7.201
7.112
7.177
156,646
-0.02(-0.22%)
Feb 20, 2020
7.085
7.198
7.085
7.193
137,030
+0.11(+1.60%)
Feb 19, 2020
7.117
7.160
7.076
7.080
149,346
-0.03(-0.45%)
Feb 18, 2020
7.193
7.204
7.107
7.112
259,348
-0.10(-1.35%)
Feb 14, 2020
7.091
7.209
7.091
7.209
217,337
+0.13(+1.90%)
Feb 13, 2020
7.263
7.317
7.074
7.074
444,312
-0.25(-3.46%)
Feb 12, 2020
7.274
7.329
7.264
7.328
417,359
+0.04(+0.51%)
Feb 11, 2020
7.264
7.296
7.248
7.290
244,965
+0.02(+0.29%)
Feb 10, 2020
7.285
7.295
7.221
7.269
229,927
-0.01(-0.07%)
Feb 07, 2020
7.242
7.285
7.205
7.274
167,061
+0.00(+0.00%)
Feb 06, 2020
7.237
7.290
7.184
7.274
274,750
+0.14(+1.94%)
Feb 05, 2020
7.099
7.136
7.077
7.136
203,371
+0.06(+0.83%)
Feb 04, 2020
7.067
7.093
7.035
7.077
287,335
+0.16(+2.31%)
Feb 03, 2020
6.875
6.976
6.875
6.918
230,249
+0.05(+0.70%)
Jan 31, 2020
6.950
6.960
6.849
6.870
372,082
-0.08(-1.15%)
Jan 30, 2020
6.939
6.980
6.928
6.950
251,457
-0.06(-0.91%)
Jan 29, 2020
6.928
7.024
6.928
7.014
235,766
+0.08(+1.15%)
Jan 28, 2020
6.934
6.992
6.902
6.934
266,209
+0.04(+0.62%)
Jan 27, 2020
6.881
6.937
6.811
6.891
598,730
-0.10(-1.45%)
Jan 24, 2020
6.971
6.992
6.966
6.992
304,994
+0.03(+0.38%)
Jan 23, 2020
7.056
7.120
6.902
6.966
1,173,834
-0.26(-3.54%)
Jan 22, 2020
7.221
7.263
7.211
7.221
230,782
+0.02(+0.22%)
Jan 21, 2020
7.296
7.317
7.189
7.205
346,275
-0.09(-1.24%)
Jan 17, 2020
7.312
7.332
7.280
7.296
238,658
-0.06(-0.80%)
Jan 16, 2020
7.508
7.524
7.296
7.354
380,044
-0.13(-1.70%)
Jan 15, 2020
7.456
7.498
7.440
7.482
331,911
+0.03(+0.35%)
Jan 14, 2020
7.403
7.456
7.382
7.456
208,523
+0.07(+1.00%)
Jan 13, 2020
7.345
7.382
7.324
7.382
237,077
+0.04(+0.49%)
Jan 10, 2020
7.303
7.356
7.293
7.345
239,620
+0.02(+0.22%)
Jan 09, 2020
7.330
7.330
7.293
7.330
202,762
+0.01(+0.14%)
Jan 08, 2020
7.303
7.319
7.277
7.319
203,846
+0.02(+0.22%)
Jan 07, 2020
7.209
7.303
7.198
7.303
170,086
+0.09(+1.31%)
Jan 06, 2020
7.235
7.277
7.177
7.209
246,129
-0.03(-0.36%)
Jan 03, 2020
7.235
7.277
7.193
7.235
248,375
-0.02(-0.22%)
Jan 02, 2020
7.235
7.256
7.198
7.251
146,162
+0.01(+0.15%)
Dec 31, 2019
7.146
7.245
7.146
7.240
203,458
+0.09(+1.25%)
Dec 30, 2019
7.119
7.167
7.119
7.151
178,957
+0.05(+0.67%)
Dec 27, 2019
7.140
7.172
7.098
7.104
184,045
-0.05(-0.66%)
Dec 26, 2019
7.140
7.172
7.093
7.151
158,707
+0.05(+0.67%)
Dec 24, 2019
7.062
7.140
7.056
7.104
87,740
+0.05(+0.67%)
Dec 23, 2019
7.041
7.114
7.041
7.056
128,222
+0.02(+0.22%)
Dec 20, 2019
7.004
7.041
6.983
7.041
71,181
+0.04(+0.53%)
Dec 19, 2019
6.972
7.030
6.930
7.004
183,615
+0.03(+0.45%)
Dec 18, 2019
6.941
7.004
6.941
6.972
204,349
-0.01(-0.15%)
Dec 17, 2019
6.988
7.088
6.967
6.983
245,802
-0.01(-0.08%)
Dec 16, 2019
6.951
6.991
6.883
6.988
162,332
+0.03(+0.38%)
Dec 13, 2019
6.962
7.020
6.935
6.962
142,173
-0.03(-0.41%)
Dec 12, 2019
7.056
7.069
6.962
6.991
165,863
-0.05(-0.71%)
Dec 11, 2019
7.030
7.046
6.932
7.041
390,101
+0.04(+0.59%)
Dec 10, 2019
7.092
7.092
6.972
6.999
264,650
-0.04(-0.59%)
Dec 09, 2019
6.994
7.077
6.994
7.041
119,716
+0.04(+0.59%)
Dec 06, 2019
7.009
7.035
6.978
6.999
113,414
-0.01(-0.07%)
Dec 05, 2019
6.942
7.030
6.911
7.004
100,923
+0.10(+1.50%)
Dec 04, 2019
6.864
7.009
6.864
6.901
165,734
-0.02(-0.22%)
Dec 03, 2019
6.807
6.952
6.807
6.916
166,538
+0.10(+1.52%)
Dec 02, 2019
6.818
6.864
6.776
6.812
149,669
-0.02(-0.30%)
Nov 29, 2019
6.859
6.874
6.823
6.833
88,726
-0.03(-0.45%)
Nov 27, 2019
6.895
6.906
6.854
6.864
64,229
-0.01(-0.08%)
Nov 26, 2019
6.869
6.906
6.859
6.869
133,665
+0.01(+0.08%)
Nov 25, 2019
6.911
6.942
6.844
6.864
233,291
-0.06(-0.82%)
Nov 22, 2019
6.818
6.959
6.807
6.921
167,615
+0.10(+1.52%)
Nov 21, 2019
6.797
6.864
6.787
6.818
157,538
+0.03(+0.46%)
Nov 20, 2019
6.812
6.854
6.755
6.787
200,900
-0.08(-1.13%)
Nov 19, 2019
6.844
6.907
6.804
6.864
157,089
+0.02(+0.30%)
Nov 18, 2019
6.885
6.906
6.812
6.844
244,546
-0.07(-0.98%)
Nov 15, 2019
6.880
6.942
6.869
6.911
160,285
-0.04(-0.60%)
Nov 14, 2019
6.926
6.963
6.921
6.952
141,755
+0.03(+0.37%)
Nov 13, 2019
6.906
6.963
6.901
6.926
162,312
+0.01(+0.15%)
Nov 12, 2019
6.947
6.947
6.880
6.916
152,697
-0.03(-0.37%)
Nov 11, 2019
6.989
6.989
6.885
6.942
170,105
-0.02(-0.30%)
Nov 08, 2019
6.911
6.968
6.911
6.963
65,001
+0.04(+0.64%)
Nov 07, 2019
6.978
7.006
6.880
6.919
201,454
-0.08(-1.15%)
Nov 06, 2019
7.086
7.086
6.922
6.999
274,250
-0.09(-1.30%)
Nov 05, 2019
7.040
7.112
7.030
7.091
159,899
+0.05(+0.73%)
Nov 04, 2019
7.060
7.076
6.984
7.040
323,623
+0.01(+0.15%)
Nov 01, 2019
6.963
7.035
6.938
7.030
209,331
+0.09(+1.25%)
Oct 31, 2019
6.938
6.953
6.907
6.943
169,963
+0.05(+0.67%)
Oct 30, 2019
6.820
6.902
6.800
6.897
162,504
+0.05(+0.67%)
Oct 29, 2019
6.861
6.866
6.784
6.851
113,754
+0.04(+0.58%)
Oct 28, 2019
6.759
6.851
6.759
6.811
73,954
+0.05(+0.78%)
Oct 25, 2019
6.876
6.927
6.743
6.759
484,140
-0.16(-2.37%)
Oct 24, 2019
6.805
6.927
6.784
6.922
426,686
+0.29(+4.32%)
Oct 23, 2019
6.677
6.728
6.605
6.636
262,931
-0.03(-0.46%)
Oct 22, 2019
6.866
6.871
6.636
6.667
359,651
-0.19(-2.76%)
Oct 21, 2019
6.876
6.902
6.779
6.856
260,222
+0.02(+0.22%)
Oct 18, 2019
6.805
6.887
6.794
6.840
118,445
+0.01(+0.07%)
Oct 17, 2019
6.765
6.891
6.765
6.835
226,812
+0.07(+1.04%)
Oct 16, 2019
6.825
6.871
6.760
6.765
276,510
+0.01(+0.15%)
Oct 15, 2019
6.734
6.851
6.734
6.755
270,445
+0.02(+0.22%)
Oct 14, 2019
6.780
6.780
6.694
6.739
111,745
-0.01(-0.07%)
Oct 11, 2019
6.664
6.795
6.664
6.744
185,212
+0.07(+1.06%)
Oct 10, 2019
6.598
6.699
6.598
6.674
89,064
+0.04(+0.61%)
Oct 09, 2019
6.644
6.729
6.578
6.633
207,948
+0.05(+0.69%)
Oct 08, 2019
6.538
6.714
6.538
6.588
238,529
+0.03(+0.38%)
Oct 07, 2019
6.623
6.684
6.563
6.563
186,321
-0.12(-1.81%)
Oct 04, 2019
6.649
6.686
6.623
6.684
100,034
+0.10(+1.53%)
Oct 03, 2019
6.553
6.593
6.482
6.583
126,437
+0.03(+0.46%)
Oct 02, 2019
6.644
6.689
6.462
6.553
286,072
-0.14(-2.04%)
Oct 01, 2019
6.628
6.721
6.623
6.689
125,435
+0.07(+1.07%)
Sep 30, 2019
6.563
6.659
6.563
6.618
114,320
+0.06(+0.92%)
Sep 27, 2019
6.679
6.689
6.543
6.558
179,269
-0.06(-0.84%)
Sep 26, 2019
6.679
6.699
6.593
6.613
324,035
-0.03(-0.38%)
Sep 25, 2019
6.638
6.654
6.613
6.638
98,689
-0.04(-0.60%)
Sep 24, 2019
6.734
6.739
6.624
6.679
139,919
-0.01(-0.08%)
Sep 23, 2019
6.669
6.699
6.664
6.684
53,782
+0.01(+0.08%)
Sep 20, 2019
6.644
6.686
6.613
6.679
137,869
+0.04(+0.61%)
Sep 19, 2019
6.598
6.638
6.593
6.638
102,522
+0.02(+0.31%)
Sep 18, 2019
6.684
6.684
6.593
6.618
158,390
-0.05(-0.76%)
Sep 17, 2019
6.704
6.709
6.659
6.669
128,588
-0.04(-0.60%)
Sep 16, 2019
6.714
6.734
6.664
6.709
140,016
-0.02(-0.23%)
Sep 13, 2019
6.659
6.738
6.659
6.724
56,455
+0.02(+0.30%)
Sep 12, 2019
6.774
6.774
6.669
6.704
138,575
-0.02(-0.25%)
Sep 11, 2019
6.759
6.788
6.686
6.721
155,875
-0.04(-0.56%)
Sep 10, 2019
6.774
6.799
6.714
6.759
119,919
-0.03(-0.51%)
Sep 09, 2019
6.749
6.799
6.682
6.794
135,780
+0.08(+1.19%)
Sep 06, 2019
6.520
6.714
6.520
6.714
125,482
+0.20(+3.14%)
Sep 05, 2019
6.515
6.593
6.505
6.510
148,529
+0.02(+0.31%)
Sep 04, 2019
6.390
6.505
6.390
6.490
127,920
+0.11(+1.69%)
Sep 03, 2019
6.375
6.396
6.291
6.382
152,460
+0.01(+0.11%)
Aug 30, 2019
6.550
6.585
6.350
6.375
249,962
-0.16(-2.44%)
Aug 29, 2019
6.560
6.590
6.520
6.535
129,897
+0.01(+0.15%)
Aug 28, 2019
6.510
6.525
6.450
6.525
128,603
+0.05(+0.85%)
Aug 27, 2019
6.595
6.617
6.418
6.470
217,093
-0.10(-1.52%)
Aug 26, 2019
6.580
6.649
6.545
6.570
96,447
-0.00(-0.08%)
Aug 23, 2019
6.525
6.580
6.475
6.575
159,413
+0.02(+0.38%)
Aug 22, 2019
6.525
6.585
6.492
6.550
96,047
+0.01(+0.15%)
Aug 21, 2019
6.480
6.560
6.460
6.540
127,255
+0.07(+1.08%)
Aug 20, 2019
6.590
6.644
6.410
6.470
416,491
-0.17(-2.62%)
Aug 19, 2019
6.704
6.724
6.585
6.644
253,726
-0.04(-0.67%)
Aug 16, 2019
6.654
6.719
6.580
6.689
141,344
+0.08(+1.21%)
Aug 15, 2019
6.482
6.654
6.472
6.609
335,086
+0.13(+2.05%)
Aug 14, 2019
6.722
6.762
6.428
6.477
802,743
-0.36(-5.32%)
Aug 13, 2019
6.816
6.899
6.742
6.840
291,015
-0.04(-0.64%)
Aug 12, 2019
6.890
6.968
6.821
6.885
235,862
-0.07(-1.06%)
Aug 09, 2019
6.949
6.978
6.909
6.958
181,518
+0.01(+0.14%)
Aug 08, 2019
6.855
6.953
6.855
6.949
145,184
+0.14(+2.02%)
Aug 07, 2019
6.722
6.826
6.703
6.811
161,667
+0.04(+0.58%)
Aug 06, 2019
6.757
6.840
6.718
6.772
425,292
+0.07(+1.03%)
Aug 05, 2019
6.816
6.831
6.634
6.703
466,657
-0.16(-2.29%)
Aug 02, 2019
7.042
7.047
6.850
6.860
693,718
-0.23(-3.26%)
Aug 01, 2019
7.047
7.116
7.037
7.091
201,760
+0.03(+0.42%)
Jul 31, 2019
7.052
7.101
6.988
7.062
233,564
+0.03(+0.46%)
Jul 30, 2019
6.958
7.047
6.958
7.030
180,130
+0.06(+0.81%)
Jul 29, 2019
6.929
6.978
6.924
6.973
291,095
+0.04(+0.64%)
Jul 26, 2019
6.939
6.969
6.929
6.929
207,159
-0.02(-0.35%)
Jul 25, 2019
6.973
7.012
6.932
6.953
212,069
-0.01(-0.14%)
Jul 24, 2019
6.875
6.988
6.845
6.963
327,069
+0.14(+2.09%)
Jul 23, 2019
6.880
6.904
6.781
6.821
240,676
-0.03(-0.50%)
Jul 22, 2019
6.826
6.880
6.742
6.855
395,832
+0.07(+1.09%)
Jul 19, 2019
6.840
6.845
6.762
6.781
171,750
-0.01(-0.14%)
Jul 18, 2019
6.836
6.872
6.757
6.791
167,572
-0.04(-0.65%)
Jul 17, 2019
6.801
6.909
6.757
6.836
242,467
+0.02(+0.36%)
Jul 16, 2019
6.914
6.914
6.791
6.811
327,459
-0.10(-1.49%)
Jul 15, 2019
6.949
6.978
6.870
6.914
230,284
+0.00(+0.00%)
Jul 12, 2019
7.032
7.086
6.890
6.914
263,324
-0.09(-1.26%)
Jul 11, 2019
6.959
7.027
6.939
7.003
544,934
+0.07(+0.98%)
Jul 10, 2019
6.872
6.949
6.872
6.935
188,429
+0.06(+0.92%)
Jul 09, 2019
6.857
6.906
6.842
6.872
286,925
+0.01(+0.21%)
Jul 08, 2019
6.813
6.876
6.794
6.857
216,516
+0.04(+0.64%)
Jul 05, 2019
6.779
6.818
6.741
6.813
205,448
+0.09(+1.37%)
Jul 03, 2019
6.697
6.794
6.697
6.721
95,820
+0.02(+0.29%)
Jul 02, 2019
6.755
6.857
6.687
6.702
268,438
-0.04(-0.65%)
Jul 01, 2019
6.833
6.862
6.721
6.745
317,002
-0.05(-0.71%)
Jun 28, 2019
6.794
6.818
6.750
6.794
188,138
+0.01(+0.21%)
Jun 27, 2019
6.745
6.789
6.726
6.779
194,941
+0.04(+0.65%)
Jun 26, 2019
6.745
6.765
6.702
6.736
142,618
-0.03(-0.43%)
Jun 25, 2019
6.745
6.765
6.643
6.765
320,190
+0.01(+0.22%)
Jun 24, 2019
6.668
6.765
6.658
6.750
166,918
+0.05(+0.80%)
Jun 21, 2019
6.716
6.765
6.663
6.697
258,201
-0.02(-0.29%)
Jun 20, 2019
6.668
6.741
6.665
6.716
223,953
+0.06(+0.87%)
Jun 19, 2019
6.537
6.745
6.505
6.658
290,343
+0.11(+1.63%)
Jun 18, 2019
6.551
6.615
6.474
6.551
259,258
-0.00(-0.07%)
Jun 17, 2019
6.556
6.576
6.527
6.556
193,255
-0.02(-0.37%)
Jun 14, 2019
6.585
6.614
6.527
6.580
251,195
-0.03(-0.44%)
Jun 13, 2019
6.571
6.677
6.571
6.610
531,687
+0.02(+0.36%)
Jun 12, 2019
6.509
6.605
6.509
6.586
234,521
+0.02(+0.37%)
Jun 11, 2019
6.614
6.619
6.536
6.562
231,683
-0.05(-0.80%)
Jun 10, 2019
6.557
6.614
6.552
6.614
305,731
+0.04(+0.66%)
Jun 07, 2019
6.495
6.586
6.495
6.571
347,426
+0.08(+1.18%)
Jun 06, 2019
6.384
6.523
6.384
6.495
244,323
+0.10(+1.57%)
Jun 05, 2019
6.313
6.418
6.313
6.394
175,932
+0.06(+0.98%)
Jun 04, 2019
6.265
6.380
6.246
6.332
203,060
+0.07(+1.15%)
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.