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 31, 2024
5.550
5.580
5.520
5.550
61,230
+0.03(+0.54%)
May 30, 2024
5.560
5.600
5.520
5.520
202,681
+0.01(+0.18%)
May 29, 2024
5.480
5.550
5.400
5.510
116,128
+0.01(+0.18%)
May 28, 2024
5.520
5.530
5.470
5.500
87,584
-0.06(-1.08%)
May 24, 2024
5.510
5.570
5.470
5.560
36,430
+0.08(+1.46%)
May 23, 2024
5.590
5.600
5.470
5.480
67,455
-0.12(-2.14%)
May 22, 2024
5.460
5.600
5.414
5.600
118,525
+0.13(+2.38%)
May 21, 2024
5.340
5.470
5.340
5.470
80,573
+0.11(+2.05%)
May 20, 2024
5.350
5.404
5.320
5.360
91,033
-0.01(-0.19%)
May 17, 2024
5.360
5.410
5.355
5.370
46,783
+0.01(+0.19%)
May 16, 2024
5.460
5.475
5.350
5.360
67,471
-0.09(-1.65%)
May 15, 2024
5.420
5.476
5.390
5.450
58,869
+0.06(+1.11%)
May 14, 2024
5.420
5.420
5.370
5.390
77,562
-0.05(-0.92%)
May 13, 2024
5.500
5.500
5.430
5.440
68,564
-0.06(-1.09%)
May 10, 2024
5.470
5.560
5.460
5.500
87,318
+0.00(+0.00%)
May 09, 2024
5.500
5.540
5.460
5.500
81,531
+0.01(+0.18%)
May 08, 2024
5.500
5.619
5.451
5.490
78,249
+0.01(+0.18%)
May 07, 2024
5.500
5.569
5.451
5.480
129,468
-0.05(-0.89%)
May 06, 2024
5.490
5.569
5.475
5.530
94,232
+0.04(+0.72%)
May 03, 2024
5.441
5.490
5.346
5.490
139,206
+0.10(+1.83%)
May 02, 2024
5.371
5.431
5.292
5.391
70,985
+0.08(+1.49%)
May 01, 2024
5.223
5.391
5.223
5.312
116,310
+0.12(+2.29%)
Apr 30, 2024
5.431
5.440
5.193
5.193
137,894
-0.24(-4.37%)
Apr 29, 2024
5.431
5.490
5.391
5.431
145,096
+0.04(+0.73%)
Apr 26, 2024
5.282
5.391
5.282
5.391
55,071
+0.16(+3.02%)
Apr 25, 2024
5.263
5.302
5.183
5.233
88,651
-0.08(-1.49%)
Apr 24, 2024
5.391
5.420
5.302
5.312
88,201
-0.08(-1.47%)
Apr 23, 2024
5.164
5.441
5.154
5.391
279,542
+0.31(+6.03%)
Apr 22, 2024
4.966
5.114
4.966
5.085
97,481
+0.11(+2.19%)
Apr 19, 2024
4.976
5.040
4.946
4.976
105,116
+0.02(+0.40%)
Apr 18, 2024
5.015
5.025
4.946
4.956
73,285
-0.01(-0.20%)
Apr 17, 2024
4.808
5.010
4.808
4.966
135,106
+0.18(+3.72%)
Apr 16, 2024
4.966
5.005
4.788
4.788
175,037
-0.19(-3.78%)
Apr 15, 2024
5.035
5.035
4.956
4.976
147,602
-0.07(-1.37%)
Apr 12, 2024
5.134
5.144
4.966
5.045
165,343
-0.05(-0.97%)
Apr 11, 2024
5.183
5.213
5.085
5.094
103,123
-0.07(-1.34%)
Apr 10, 2024
5.243
5.302
5.154
5.164
105,004
-0.12(-2.25%)
Apr 09, 2024
5.292
5.331
5.263
5.282
145,135
+0.05(+0.93%)
Apr 08, 2024
5.292
5.361
5.233
5.233
181,565
-0.03(-0.56%)
Apr 05, 2024
5.214
5.312
5.185
5.263
103,674
+0.10(+1.89%)
Apr 04, 2024
5.410
5.410
5.155
5.165
226,922
-0.19(-3.47%)
Apr 03, 2024
5.331
5.380
5.302
5.351
102,501
+0.05(+0.92%)
Apr 02, 2024
5.253
5.370
5.253
5.302
177,893
+0.03(+0.56%)
Apr 01, 2024
5.263
5.390
5.155
5.273
284,456
-0.02(-0.37%)
Mar 28, 2024
5.546
5.576
5.194
5.292
425,983
-0.25(-4.59%)
Mar 27, 2024
5.449
5.625
5.448
5.546
414,700
+0.15(+2.72%)
Mar 26, 2024
5.292
5.468
5.292
5.400
266,661
+0.11(+2.03%)
Mar 25, 2024
5.263
5.331
5.263
5.292
118,379
+0.04(+0.74%)
Mar 22, 2024
5.185
5.331
5.185
5.253
195,550
+0.10(+1.90%)
Mar 21, 2024
5.243
5.302
5.126
5.155
219,394
-0.04(-0.75%)
Mar 20, 2024
5.145
5.214
5.136
5.194
254,663
+0.07(+1.34%)
Mar 19, 2024
5.018
5.126
5.018
5.126
107,313
+0.09(+1.75%)
Mar 18, 2024
5.077
5.096
5.008
5.038
128,040
-0.02(-0.39%)
Mar 15, 2024
5.008
5.126
4.969
5.057
263,055
+0.06(+1.17%)
Mar 14, 2024
5.048
5.057
4.969
4.999
300,262
-0.02(-0.39%)
Mar 13, 2024
4.901
5.048
4.842
5.018
197,416
+0.13(+2.60%)
Mar 12, 2024
4.793
4.920
4.789
4.891
112,519
+0.10(+2.04%)
Mar 11, 2024
4.783
4.841
4.774
4.793
102,405
+0.02(+0.41%)
Mar 08, 2024
4.725
4.842
4.715
4.774
152,392
+0.09(+1.88%)
Mar 07, 2024
4.908
4.947
4.686
4.686
201,116
-0.19(-3.96%)
Mar 06, 2024
4.840
4.939
4.831
4.879
347,965
+0.08(+1.61%)
Mar 05, 2024
4.773
4.840
4.744
4.802
140,475
+0.03(+0.61%)
Mar 04, 2024
4.657
4.782
4.657
4.773
150,146
+0.13(+2.70%)
Mar 01, 2024
4.637
4.695
4.599
4.647
160,719
+0.00(+0.00%)
Feb 29, 2024
4.541
4.715
4.512
4.647
247,815
+0.11(+2.34%)
Feb 28, 2024
4.492
4.550
4.452
4.541
153,176
+0.07(+1.51%)
Feb 27, 2024
4.483
4.502
4.415
4.473
101,123
+0.02(+0.43%)
Feb 26, 2024
4.492
4.502
4.444
4.454
117,831
-0.03(-0.65%)
Feb 23, 2024
4.444
4.483
4.405
4.483
77,931
+0.07(+1.53%)
Feb 22, 2024
4.463
4.483
4.415
4.415
105,374
-0.03(-0.65%)
Feb 21, 2024
4.357
4.444
4.329
4.444
169,263
+0.10(+2.22%)
Feb 20, 2024
4.270
4.357
4.270
4.348
102,071
+0.05(+1.12%)
Feb 16, 2024
4.367
4.367
4.290
4.299
88,995
-0.07(-1.55%)
Feb 15, 2024
4.319
4.367
4.280
4.367
123,942
+0.05(+1.12%)
Feb 14, 2024
4.270
4.322
4.270
4.319
120,246
+0.04(+0.90%)
Feb 13, 2024
4.280
4.290
4.232
4.280
175,886
-0.01(-0.23%)
Feb 12, 2024
4.463
4.471
4.290
4.290
247,358
-0.15(-3.48%)
Feb 09, 2024
4.492
4.531
4.415
4.444
252,585
-0.06(-1.29%)
Feb 08, 2024
4.388
4.540
4.321
4.502
623,661
+0.15(+3.51%)
Feb 07, 2024
4.321
4.359
4.316
4.349
103,894
+0.02(+0.44%)
Feb 06, 2024
4.197
4.340
4.187
4.330
193,103
+0.16(+3.89%)
Feb 05, 2024
4.140
4.197
4.140
4.168
112,559
-0.01(-0.23%)
Feb 02, 2024
4.225
4.225
4.149
4.178
173,435
-0.05(-1.13%)
Feb 01, 2024
4.245
4.245
4.197
4.225
128,863
+0.04(+0.91%)
Jan 31, 2024
4.216
4.245
4.178
4.187
182,120
-0.01(-0.23%)
Jan 30, 2024
4.225
4.235
4.178
4.197
161,257
-0.01(-0.23%)
Jan 29, 2024
4.187
4.225
4.187
4.206
138,932
+0.03(+0.68%)
Jan 26, 2024
4.187
4.222
4.159
4.178
114,143
-0.02(-0.45%)
Jan 25, 2024
4.216
4.225
4.187
4.197
148,970
+0.02(+0.46%)
Jan 24, 2024
4.206
4.245
4.178
4.178
161,251
-0.01(-0.23%)
Jan 23, 2024
4.225
4.264
4.178
4.187
176,412
-0.10(-2.23%)
Jan 22, 2024
4.197
4.283
4.190
4.283
125,876
+0.10(+2.28%)
Jan 19, 2024
4.273
4.273
4.111
4.187
198,569
-0.07(-1.57%)
Jan 18, 2024
4.245
4.273
4.207
4.254
86,250
+0.01(+0.22%)
Jan 17, 2024
4.273
4.273
4.225
4.245
84,589
-0.03(-0.67%)
Jan 16, 2024
4.264
4.311
4.245
4.273
114,448
-0.02(-0.44%)
Jan 12, 2024
4.302
4.330
4.216
4.292
118,267
-0.01(-0.22%)
Jan 11, 2024
4.264
4.302
4.245
4.302
100,014
+0.03(+0.67%)
Jan 10, 2024
4.254
4.301
4.254
4.273
178,341
+0.04(+0.89%)
Jan 09, 2024
4.245
4.268
4.207
4.236
152,592
+0.02(+0.45%)
Jan 08, 2024
4.170
4.235
4.170
4.217
133,354
+0.06(+1.36%)
Jan 05, 2024
4.141
4.179
4.132
4.160
93,640
+0.03(+0.68%)
Jan 04, 2024
4.066
4.132
4.057
4.132
163,204
+0.08(+2.09%)
Jan 03, 2024
4.085
4.085
3.991
4.047
119,634
-0.02(-0.46%)
Jan 02, 2024
4.057
4.085
4.028
4.066
169,157
+0.01(+0.23%)
Dec 29, 2023
4.057
4.091
4.038
4.057
194,313
+0.03(+0.70%)
Dec 28, 2023
4.028
4.055
4.000
4.028
261,586
+0.00(+0.00%)
Dec 27, 2023
4.028
4.121
4.028
4.028
250,005
-0.02(-0.47%)
Dec 26, 2023
4.019
4.066
4.019
4.047
210,142
+0.04(+0.94%)
Dec 22, 2023
4.000
4.019
3.970
4.010
118,704
+0.03(+0.83%)
Dec 21, 2023
4.057
4.080
3.967
3.977
243,152
-0.09(-2.20%)
Dec 20, 2023
4.179
4.197
4.047
4.066
196,624
-0.12(-2.92%)
Dec 19, 2023
4.217
4.254
4.106
4.188
207,372
-0.01(-0.22%)
Dec 18, 2023
4.113
4.198
4.106
4.198
121,670
+0.11(+2.77%)
Dec 15, 2023
4.123
4.123
4.038
4.085
91,696
-0.02(-0.46%)
Dec 14, 2023
4.085
4.123
4.057
4.104
218,341
+0.06(+1.40%)
Dec 13, 2023
3.981
4.057
3.963
4.047
88,201
+0.07(+1.65%)
Dec 12, 2023
4.010
4.010
3.953
3.981
62,314
-0.03(-0.70%)
Dec 11, 2023
4.066
4.085
4.000
4.010
58,045
-0.06(-1.39%)
Dec 08, 2023
4.066
4.085
4.050
4.066
55,697
+0.00(+0.00%)
Dec 07, 2023
4.075
4.085
4.010
4.066
70,295
+0.02(+0.46%)
Dec 06, 2023
4.057
4.075
4.011
4.048
80,739
+0.02(+0.46%)
Dec 05, 2023
4.029
4.112
4.020
4.029
84,360
-0.03(-0.69%)
Dec 04, 2023
4.038
4.075
3.983
4.057
81,357
+0.02(+0.46%)
Dec 01, 2023
4.103
4.113
4.001
4.038
139,363
-0.03(-0.68%)
Nov 30, 2023
4.038
4.131
4.020
4.066
38,885
+0.05(+1.15%)
Nov 29, 2023
4.029
4.103
4.001
4.020
105,299
-0.01(-0.17%)
Nov 28, 2023
3.945
4.029
3.945
4.027
93,348
+0.07(+1.82%)
Nov 27, 2023
3.964
4.010
3.945
3.955
118,185
-0.01(-0.23%)
Nov 24, 2023
3.927
3.983
3.895
3.964
79,280
+0.07(+1.91%)
Nov 22, 2023
3.880
3.918
3.848
3.890
91,870
+0.03(+0.72%)
Nov 21, 2023
3.880
3.918
3.853
3.862
185,612
-0.02(-0.48%)
Nov 20, 2023
3.769
3.880
3.769
3.880
107,694
+0.11(+2.89%)
Nov 17, 2023
3.788
3.886
3.750
3.771
174,748
-0.09(-2.35%)
Nov 16, 2023
3.769
3.871
3.760
3.862
101,275
+0.12(+3.23%)
Nov 15, 2023
3.788
3.797
3.741
3.741
53,287
-0.01(-0.25%)
Nov 14, 2023
3.704
3.769
3.704
3.750
60,299
+0.11(+3.06%)
Nov 13, 2023
3.695
3.713
3.621
3.639
96,271
-0.07(-2.00%)
Nov 10, 2023
3.658
3.723
3.648
3.713
63,944
+0.05(+1.27%)
Nov 09, 2023
3.658
3.713
3.658
3.667
81,594
+0.02(+0.50%)
Nov 08, 2023
3.712
3.730
3.631
3.649
149,904
-0.04(-0.98%)
Nov 07, 2023
3.757
3.793
3.651
3.685
179,377
-0.03(-0.73%)
Nov 06, 2023
3.739
3.811
3.667
3.712
205,186
+0.01(+0.24%)
Nov 03, 2023
3.577
3.730
3.577
3.703
161,457
+0.14(+3.79%)
Nov 02, 2023
3.504
3.649
3.495
3.568
127,743
+0.08(+2.33%)
Nov 01, 2023
3.387
3.486
3.387
3.486
103,570
+0.14(+4.31%)
Oct 31, 2023
3.279
3.405
3.279
3.342
95,205
+0.06(+1.92%)
Oct 30, 2023
3.252
3.378
3.243
3.279
91,611
+0.04(+1.11%)
Oct 27, 2023
3.288
3.359
3.243
3.243
87,513
-0.04(-1.10%)
Oct 26, 2023
3.333
3.396
3.162
3.279
173,621
-0.05(-1.62%)
Oct 25, 2023
3.414
3.486
3.333
3.333
96,732
-0.12(-3.39%)
Oct 24, 2023
3.468
3.504
3.432
3.450
87,231
+0.01(+0.26%)
Oct 23, 2023
3.468
3.476
3.360
3.441
51,897
-0.02(-0.52%)
Oct 20, 2023
3.468
3.507
3.441
3.459
48,035
+0.02(+0.52%)
Oct 19, 2023
3.486
3.504
3.423
3.441
52,755
-0.05(-1.38%)
Oct 18, 2023
3.504
3.550
3.490
3.490
57,152
-0.04(-1.18%)
Oct 17, 2023
3.495
3.559
3.488
3.532
51,934
-0.01(-0.25%)
Oct 16, 2023
3.550
3.550
3.468
3.541
151,386
+0.02(+0.51%)
Oct 13, 2023
3.550
3.586
3.523
3.523
38,247
+0.00(+0.00%)
Oct 12, 2023
3.613
3.613
3.514
3.523
208,448
-0.11(-2.98%)
Oct 11, 2023
3.667
3.721
3.631
3.631
67,388
+0.01(+0.25%)
Oct 10, 2023
3.586
3.648
3.582
3.622
148,729
+0.04(+0.99%)
Oct 09, 2023
3.639
3.701
3.559
3.586
169,640
-0.08(-2.18%)
Oct 06, 2023
3.639
3.719
3.613
3.666
34,400
+0.01(+0.24%)
Oct 05, 2023
3.835
3.906
3.657
3.657
86,893
-0.18(-4.63%)
Oct 04, 2023
3.906
3.932
3.826
3.835
30,924
-0.06(-1.59%)
Oct 03, 2023
3.844
3.986
3.835
3.897
49,673
+0.03(+0.69%)
Oct 02, 2023
3.915
3.937
3.852
3.870
75,756
-0.05(-1.36%)
Sep 29, 2023
3.879
4.012
3.879
3.923
142,228
+0.04(+1.14%)
Sep 28, 2023
3.728
3.906
3.728
3.879
81,433
+0.16(+4.30%)
Sep 27, 2023
3.799
3.843
3.719
3.719
50,897
-0.09(-2.33%)
Sep 26, 2023
3.808
3.861
3.799
3.808
29,932
-0.04(-1.15%)
Sep 25, 2023
3.906
3.861
3.799
3.852
115,467
-0.05(-1.36%)
Sep 22, 2023
3.808
3.932
3.808
3.906
60,449
+0.11(+2.80%)
Sep 21, 2023
3.923
3.923
3.773
3.799
79,970
-0.10(-2.51%)
Sep 20, 2023
3.870
3.932
3.870
3.897
46,083
+0.01(+0.23%)
Sep 19, 2023
3.844
3.897
3.844
3.888
49,129
+0.04(+1.15%)
Sep 18, 2023
3.808
3.850
3.799
3.844
55,572
+0.03(+0.70%)
Sep 15, 2023
3.915
3.950
3.799
3.817
88,086
-0.10(-2.49%)
Sep 14, 2023
3.923
3.958
3.879
3.915
59,237
-0.02(-0.45%)
Sep 13, 2023
3.986
3.994
3.879
3.932
61,795
-0.04(-1.12%)
Sep 12, 2023
4.154
4.154
3.977
3.977
166,213
-0.20(-4.88%)
Sep 11, 2023
4.092
4.278
4.092
4.181
58,921
+0.04(+0.86%)
Sep 08, 2023
4.172
4.176
4.110
4.145
52,997
-0.07(-1.68%)
Sep 07, 2023
4.251
4.251
4.123
4.216
51,608
-0.02(-0.41%)
Sep 06, 2023
4.102
4.234
4.102
4.234
164,031
+0.13(+3.21%)
Sep 05, 2023
4.155
4.155
4.085
4.102
103,623
-0.03(-0.64%)
Sep 01, 2023
4.102
4.173
4.076
4.129
33,001
+0.03(+0.64%)
Aug 31, 2023
4.146
4.155
4.076
4.102
37,697
-0.04(-0.85%)
Aug 30, 2023
4.146
4.146
4.102
4.137
20,318
+0.00(+0.00%)
Aug 29, 2023
4.146
4.151
4.067
4.137
53,353
+0.01(+0.21%)
Aug 28, 2023
4.120
4.155
4.094
4.129
66,791
+0.01(+0.21%)
Aug 25, 2023
4.111
4.188
4.051
4.120
61,623
+0.07(+1.73%)
Aug 24, 2023
4.050
4.111
4.046
4.050
42,419
+0.01(+0.22%)
Aug 23, 2023
3.945
4.111
3.892
4.041
120,749
+0.17(+4.30%)
Aug 22, 2023
3.910
3.927
3.874
3.874
27,773
-0.06(-1.56%)
Aug 21, 2023
3.910
3.936
3.814
3.936
96,126
+0.04(+0.90%)
Aug 18, 2023
3.874
4.015
3.787
3.901
170,730
-0.05(-1.33%)
Aug 17, 2023
4.006
4.061
3.945
3.953
31,324
-0.02(-0.44%)
Aug 16, 2023
4.041
4.129
3.971
3.971
83,026
-0.10(-2.37%)
Aug 15, 2023
4.155
4.155
4.041
4.067
70,476
-0.12(-2.93%)
Aug 14, 2023
4.190
4.216
4.164
4.190
39,380
-0.03(-0.62%)
Aug 11, 2023
4.216
4.234
4.190
4.216
29,566
+0.01(+0.21%)
Aug 10, 2023
4.155
4.251
4.129
4.208
70,150
-0.02(-0.41%)
Aug 09, 2023
4.208
4.286
4.199
4.225
74,667
-0.01(-0.20%)
Aug 08, 2023
4.225
4.242
4.199
4.234
36,496
+0.00(+0.00%)
Aug 07, 2023
4.156
4.268
4.156
4.234
119,163
+0.08(+1.87%)
Aug 04, 2023
4.130
4.173
4.107
4.156
48,704
+0.05(+1.27%)
Aug 03, 2023
4.208
4.216
4.054
4.104
90,584
-0.12(-2.87%)
Aug 02, 2023
4.251
4.286
4.199
4.225
61,557
-0.06(-1.41%)
Aug 01, 2023
4.190
4.294
4.152
4.286
90,366
+0.10(+2.27%)
Jul 31, 2023
4.087
4.195
4.087
4.190
80,954
+0.10(+2.54%)
Jul 28, 2023
4.069
4.104
4.035
4.087
84,888
+0.02(+0.43%)
Jul 27, 2023
4.052
4.199
4.017
4.069
134,361
+0.00(+0.00%)
Jul 26, 2023
4.130
4.130
4.026
4.069
77,289
-0.02(-0.42%)
Jul 25, 2023
4.087
4.087
3.996
4.087
59,339
+0.03(+0.85%)
Jul 24, 2023
4.026
4.069
3.991
4.052
89,200
-0.01(-0.21%)
Jul 21, 2023
3.983
4.061
3.939
4.061
78,378
+0.10(+2.40%)
Jul 20, 2023
3.853
3.974
3.853
3.965
89,773
+0.10(+2.46%)
Jul 19, 2023
3.853
3.905
3.818
3.870
84,964
+0.02(+0.45%)
Jul 18, 2023
3.939
3.957
3.853
3.853
64,438
-0.12(-3.05%)
Jul 17, 2023
3.939
4.035
3.870
3.974
105,635
+0.03(+0.88%)
Jul 14, 2023
3.887
3.954
3.870
3.939
71,019
+0.02(+0.44%)
Jul 13, 2023
3.896
3.934
3.824
3.922
81,611
+0.06(+1.57%)
Jul 12, 2023
3.853
3.879
3.749
3.861
98,981
+0.03(+0.68%)
Jul 11, 2023
3.887
3.964
3.818
3.835
117,655
-0.05(-1.32%)
Jul 10, 2023
3.981
4.023
3.870
3.887
118,180
-0.14(-3.40%)
Jul 07, 2023
3.938
4.122
3.934
4.023
128,610
+0.09(+2.17%)
Jul 06, 2023
3.938
3.955
3.835
3.938
109,895
+0.02(+0.44%)
Jul 05, 2023
3.853
4.040
3.853
3.921
103,630
+0.04(+1.10%)
Jul 03, 2023
3.887
4.006
3.776
3.878
88,669
+0.03(+0.67%)
Jun 30, 2023
3.776
3.904
3.759
3.853
98,494
+0.12(+3.20%)
Jun 29, 2023
3.750
3.841
3.733
3.733
54,118
+0.01(+0.23%)
Jun 28, 2023
3.682
3.801
3.648
3.724
112,873
+0.08(+2.11%)
Jun 27, 2023
3.665
3.724
3.648
3.648
117,016
-0.03(-0.70%)
Jun 26, 2023
3.571
3.682
3.571
3.673
51,914
+0.02(+0.47%)
Jun 23, 2023
3.699
3.699
3.622
3.656
72,695
+0.00(+0.00%)
Jun 22, 2023
3.682
3.690
3.656
3.656
59,146
-0.03(-0.93%)
Jun 21, 2023
3.622
3.699
3.622
3.690
63,622
+0.05(+1.41%)
Jun 20, 2023
3.605
3.656
3.596
3.639
71,610
+0.02(+0.47%)
Jun 16, 2023
3.562
3.622
3.554
3.622
109,613
+0.07(+1.92%)
Jun 15, 2023
3.494
3.579
3.451
3.554
135,119
+0.08(+2.21%)
Jun 14, 2023
3.460
3.519
3.443
3.477
50,093
+0.03(+0.74%)
Jun 13, 2023
3.545
3.562
3.443
3.451
186,453
-0.08(-2.18%)
Jun 12, 2023
3.528
3.545
3.468
3.528
84,355
+0.02(+0.49%)
Jun 09, 2023
3.528
3.588
3.468
3.511
120,674
-0.06(-1.66%)
Jun 08, 2023
3.571
3.613
3.520
3.570
97,910
+0.01(+0.22%)
Jun 07, 2023
3.613
3.613
3.530
3.562
44,493
+0.03(+0.71%)
Jun 06, 2023
3.478
3.596
3.453
3.537
129,168
+0.04(+1.20%)
Jun 05, 2023
3.411
3.512
3.394
3.495
124,819
+0.11(+3.23%)
Jun 02, 2023
3.402
3.437
3.369
3.385
147,424
+0.02(+0.50%)
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.