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

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.225 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.280 4.280 4.210 4.230 19,900 -0.09(-2.08%)
May 28, 2020 4.350 4.360 4.210 4.320 57,254 -0.02(-0.46%)
May 27, 2020 4.270 4.340 4.240 4.340 46,833 +0.11(+2.72%)
May 26, 2020 4.190 4.240 4.130 4.225 39,345 +0.15(+3.56%)
May 22, 2020 4.010 4.080 4.005 4.080 19,700 +0.04(+0.99%)
May 21, 2020 4.040 4.050 4.020 4.040 76,738 -0.04(-0.98%)
May 20, 2020 4.030 4.090 4.030 4.080 41,959 -0.02(-0.49%)
May 19, 2020 4.080 4.119 4.080 4.100 104,043 +0.02(+0.49%)
May 18, 2020 4.040 4.105 4.040 4.080 39,578 +0.11(+2.77%)
May 15, 2020 3.960 4.020 3.960 3.970 44,000 +0.01(+0.25%)
May 14, 2020 3.950 3.960 3.880 3.960 73,395 -0.08(-1.98%)
May 13, 2020 4.080 4.110 3.980 4.040 23,929 -0.04(-0.98%)
May 12, 2020 4.080 4.120 4.080 4.080 28,672 -0.02(-0.49%)
May 11, 2020 4.060 4.120 4.060 4.100 16,443 +0.01(+0.24%)
May 08, 2020 4.100 4.110 4.060 4.090 19,800 +0.02(+0.49%)
May 07, 2020 4.020 4.100 4.020 4.070 28,905 +0.08(+2.01%)
May 06, 2020 4.040 4.040 3.990 3.990 27,706 -0.04(-0.99%)
May 05, 2020 4.020 4.130 4.020 4.030 50,690 +0.06(+1.51%)
May 04, 2020 3.900 3.980 3.900 3.970 26,158 +0.10(+2.58%)
May 01, 2020 3.880 3.890 3.850 3.870 81,600 -0.19(-4.68%)
Apr 30, 2020 4.060 4.090 4.000 4.060 60,335 -0.02(-0.49%)
Apr 29, 2020 4.030 4.100 4.030 4.080 116,145 +0.11(+2.77%)
Apr 28, 2020 3.950 3.980 3.930 3.970 59,389 +0.06(+1.53%)
Apr 27, 2020 3.930 3.940 3.880 3.910 56,696 +0.05(+1.30%)
Apr 24, 2020 3.850 3.920 3.830 3.860 39,700 +0.03(+0.78%)
Apr 23, 2020 3.850 3.860 3.800 3.830 76,723 -0.03(-0.78%)
Apr 22, 2020 3.910 3.930 3.830 3.860 77,605 +0.10(+2.66%)
Apr 21, 2020 3.750 3.850 3.750 3.760 76,055 -0.17(-4.33%)
Apr 20, 2020 3.950 3.980 3.930 3.930 53,806 -0.09(-2.24%)
Apr 17, 2020 4.040 4.040 4.000 4.020 65,800 +0.08(+2.03%)
Apr 16, 2020 4.010 4.024 3.870 3.940 43,102 -0.07(-1.75%)
Apr 15, 2020 4.000 4.040 3.970 4.010 31,247 -0.15(-3.61%)
Apr 14, 2020 4.080 4.160 4.050 4.160 35,104 +0.12(+2.97%)
Apr 13, 2020 4.020 4.050 3.983 4.040 57,277 +0.08(+2.02%)
Apr 09, 2020 3.960 4.020 3.950 3.960 91,700 +0.14(+3.66%)
Apr 08, 2020 3.780 3.910 3.710 3.820 163,057 +0.02(+0.53%)
Apr 07, 2020 3.940 3.965 3.800 3.800 71,551 -0.10(-2.56%)
Apr 06, 2020 3.870 3.910 3.790 3.900 72,055 +0.20(+5.41%)
Apr 03, 2020 3.770 3.783 3.660 3.700 24,900 -0.15(-3.90%)
Apr 02, 2020 3.870 3.870 3.780 3.850 38,925 +0.09(+2.39%)
Apr 01, 2020 3.670 4.040 3.670 3.760 131,454 -0.14(-3.59%)
Mar 31, 2020 4.210 4.230 3.840 3.900 99,734 +0.06(+1.56%)
Mar 30, 2020 3.780 3.940 3.739 3.840 51,168 +0.22(+6.08%)
Mar 27, 2020 3.570 3.730 3.340 3.620 67,900 -0.07(-1.90%)
Mar 26, 2020 3.610 3.720 3.600 3.690 54,183 +0.08(+2.22%)
Mar 25, 2020 3.430 3.660 3.430 3.610 75,506 +0.23(+6.80%)
Mar 24, 2020 3.100 3.380 3.100 3.380 87,224 +0.37(+12.29%)
Mar 23, 2020 3.150 3.150 2.990 3.010 150,219 -0.20(-6.23%)
Mar 20, 2020 3.180 3.335 3.180 3.210 156,700 -0.09(-2.73%)
Mar 19, 2020 3.280 3.330 3.035 3.300 179,533 -0.09(-2.65%)
Mar 18, 2020 3.620 3.679 3.380 3.390 179,273 -0.40(-10.55%)
Mar 17, 2020 3.730 3.846 3.720 3.790 80,489 +0.02(+0.53%)
Mar 16, 2020 3.820 3.820 3.400 3.770 60,906 -0.46(-10.87%)
Mar 13, 2020 4.180 4.340 4.020 4.230 69,100 +0.27(+6.82%)
Mar 12, 2020 4.130 4.272 3.870 3.960 132,672 -0.50(-11.21%)
Mar 11, 2020 4.600 4.720 4.460 4.460 104,404 -0.29(-6.11%)
Mar 10, 2020 4.620 4.750 4.620 4.750 67,292 +0.17(+3.71%)
Mar 09, 2020 4.620 4.740 4.530 4.580 151,040 -0.28(-5.76%)
Mar 06, 2020 4.820 4.863 4.740 4.860 41,200 -0.05(-1.02%)
Mar 05, 2020 4.910 4.930 4.882 4.910 60,487 -0.03(-0.60%)
Mar 04, 2020 4.910 4.950 4.886 4.940 53,733 +0.06(+1.22%)
Mar 03, 2020 4.830 4.930 4.780 4.880 87,816 +0.07(+1.46%)
Mar 02, 2020 4.660 4.810 4.660 4.810 81,645 +0.19(+4.11%)
Feb 28, 2020 4.760 4.774 4.581 4.620 322,900 -0.27(-5.52%)
Feb 27, 2020 4.980 5.000 4.850 4.890 216,038 -0.12(-2.40%)
Feb 26, 2020 5.040 5.115 5.000 5.010 116,707 -0.10(-1.96%)
Feb 25, 2020 5.220 5.240 5.060 5.110 137,050 -0.12(-2.29%)
Feb 24, 2020 5.350 5.410 5.200 5.230 127,620 -0.18(-3.33%)
Feb 21, 2020 5.410 5.466 5.400 5.410 57,200 -0.02(-0.37%)
Feb 20, 2020 5.510 5.536 5.430 5.430 79,592 -0.09(-1.63%)
Feb 19, 2020 5.510 5.570 5.500 5.520 36,622 +0.02(+0.36%)
Feb 18, 2020 5.550 5.600 5.500 5.500 52,556 -0.07(-1.26%)
Feb 14, 2020 5.550 5.580 5.500 5.570 54,800 +0.00(+0.00%)
Feb 13, 2020 5.560 5.600 5.550 5.570 29,975 +0.02(+0.36%)
Feb 12, 2020 5.460 5.560 5.460 5.550 53,355 +0.11(+2.05%)
Feb 11, 2020 5.440 5.450 5.420 5.439 26,633 +0.02(+0.34%)
Feb 10, 2020 5.510 5.570 5.310 5.420 150,902 -0.11(-1.99%)
Feb 07, 2020 5.570 5.580 5.500 5.530 52,400 -0.05(-0.90%)
Feb 06, 2020 5.590 5.620 5.560 5.580 73,360 +0.02(+0.36%)
Feb 05, 2020 5.560 5.580 5.550 5.560 33,530 +0.02(+0.36%)
Feb 04, 2020 5.560 5.560 5.530 5.540 33,420 +0.06(+1.05%)
Feb 03, 2020 5.470 5.500 5.470 5.483 40,427 +0.00(+0.05%)
Jan 31, 2020 5.530 5.550 5.440 5.480 44,200 -0.08(-1.44%)
Jan 30, 2020 5.500 5.560 5.491 5.560 49,797 +0.04(+0.72%)
Jan 29, 2020 5.480 5.520 5.460 5.520 58,290 +0.06(+1.10%)
Jan 28, 2020 5.400 5.460 5.400 5.460 25,315 +0.05(+0.92%)
Jan 27, 2020 5.440 5.450 5.371 5.410 64,805 -0.11(-1.99%)
Jan 24, 2020 5.600 5.600 5.520 5.520 51,800 -0.08(-1.43%)
Jan 23, 2020 5.590 5.600 5.550 5.600 54,586 +0.02(+0.36%)
Jan 22, 2020 5.600 5.600 5.550 5.580 55,898 -0.01(-0.18%)
Jan 21, 2020 5.550 5.600 5.550 5.590 62,669 +0.04(+0.72%)
Jan 17, 2020 5.580 5.600 5.550 5.550 49,000 -0.02(-0.36%)
Jan 16, 2020 5.510 5.580 5.510 5.570 68,718 +0.00(+0.00%)
Jan 15, 2020 5.520 5.570 5.500 5.570 95,007 +0.05(+0.91%)
Jan 14, 2020 5.530 5.558 5.490 5.520 61,833 +0.01(+0.18%)
Jan 13, 2020 5.470 5.510 5.464 5.510 105,132 +0.03(+0.55%)
Jan 10, 2020 5.500 5.500 5.440 5.480 94,500 +0.08(+1.48%)
Jan 09, 2020 5.410 5.410 5.370 5.400 72,671 +0.01(+0.19%)
Jan 08, 2020 5.370 5.400 5.350 5.390 82,819 +0.06(+1.13%)
Jan 07, 2020 5.320 5.360 5.310 5.330 79,856 +0.03(+0.57%)
Jan 06, 2020 5.260 5.339 5.260 5.300 77,353 +0.00(+0.00%)
Jan 03, 2020 5.330 5.330 5.300 5.300 44,700 -0.05(-0.93%)
Jan 02, 2020 5.400 5.400 5.330 5.350 55,469 -0.06(-1.11%)
Dec 31, 2019 5.400 5.420 5.360 5.410 68,300 +0.02(+0.30%)
Dec 30, 2019 5.440 5.480 5.380 5.394 53,483 -0.20(-3.51%)
Dec 27, 2019 5.580 5.590 5.500 5.590 111,700 +0.03(+0.54%)
Dec 26, 2019 5.500 5.560 5.500 5.560 73,153 +0.00(+0.00%)
Dec 24, 2019 5.520 5.560 5.520 5.560 58,900 +0.04(+0.72%)
Dec 23, 2019 5.530 5.550 5.490 5.520 76,792 -0.03(-0.54%)
Dec 20, 2019 5.570 5.570 5.531 5.550 99,500 +0.03(+0.54%)
Dec 19, 2019 5.480 5.550 5.480 5.520 42,936 +0.04(+0.73%)
Dec 18, 2019 5.520 5.540 5.450 5.480 80,706 +0.00(+0.00%)
Dec 17, 2019 5.560 5.560 5.460 5.480 102,989 -0.04(-0.72%)
Dec 16, 2019 5.450 5.520 5.448 5.520 78,772 +0.10(+1.85%)
Dec 13, 2019 5.410 5.450 5.380 5.420 48,800 +0.05(+0.93%)
Dec 12, 2019 5.400 5.420 5.370 5.370 56,351 -0.02(-0.37%)
Dec 11, 2019 5.360 5.390 5.360 5.390 39,229 +0.08(+1.51%)
Dec 10, 2019 5.360 5.367 5.310 5.310 78,837 -0.07(-1.30%)
Dec 09, 2019 5.420 5.430 5.380 5.380 30,655 -0.03(-0.55%)
Dec 06, 2019 5.420 5.431 5.390 5.410 33,200 +0.05(+0.93%)
Dec 05, 2019 5.410 5.410 5.355 5.360 78,043 -0.04(-0.74%)
Dec 04, 2019 5.360 5.400 5.343 5.400 132,616 +0.02(+0.37%)
Dec 03, 2019 5.370 5.390 5.290 5.380 70,356 -0.03(-0.55%)
Dec 02, 2019 5.450 5.450 5.390 5.410 57,411 -0.02(-0.37%)
Nov 29, 2019 5.390 5.430 5.390 5.430 47,100 +0.02(+0.37%)
Nov 27, 2019 5.380 5.410 5.373 5.410 51,100 +0.03(+0.56%)
Nov 26, 2019 5.340 5.380 5.320 5.380 104,111 +0.04(+0.75%)
Nov 25, 2019 5.310 5.350 5.297 5.340 67,600 +0.07(+1.33%)
Nov 22, 2019 5.310 5.330 5.270 5.270 79,600 -0.03(-0.57%)
Nov 21, 2019 5.290 5.300 5.275 5.300 56,081 -0.01(-0.19%)
Nov 20, 2019 5.310 5.310 5.280 5.310 171,539 +0.00(+0.00%)
Nov 19, 2019 5.300 5.310 5.290 5.310 46,294 +0.05(+0.95%)
Nov 18, 2019 5.270 5.300 5.250 5.260 58,647 -0.01(-0.19%)
Nov 15, 2019 5.250 5.300 5.250 5.270 78,200 +0.04(+0.76%)
Nov 14, 2019 5.220 5.230 5.220 5.230 26,030 +0.02(+0.38%)
Nov 13, 2019 5.220 5.230 5.200 5.210 51,268 -0.03(-0.57%)
Nov 12, 2019 5.240 5.270 5.230 5.240 52,180 -0.01(-0.19%)
Nov 11, 2019 5.230 5.260 5.230 5.250 64,550 +0.03(+0.57%)
Nov 08, 2019 5.250 5.252 5.190 5.220 86,100 -0.03(-0.57%)
Nov 07, 2019 5.230 5.260 5.230 5.250 42,436 +0.05(+0.96%)
Nov 06, 2019 5.230 5.240 5.200 5.200 44,926 -0.01(-0.19%)
Nov 05, 2019 5.220 5.230 5.210 5.210 34,814 +0.00(+0.00%)
Nov 04, 2019 5.240 5.250 5.200 5.210 85,480 -0.01(-0.19%)
Nov 01, 2019 5.180 5.240 5.180 5.220 37,200 +0.06(+1.16%)
Oct 31, 2019 5.160 5.200 5.160 5.160 22,630 -0.04(-0.77%)
Oct 30, 2019 5.190 5.210 5.180 5.200 40,830 +0.01(+0.19%)
Oct 29, 2019 5.190 5.200 5.130 5.190 99,116 -0.01(-0.19%)
Oct 28, 2019 5.230 5.250 5.150 5.200 99,952 -0.02(-0.38%)
Oct 25, 2019 5.250 5.250 5.200 5.220 34,100 +0.00(+0.00%)
Oct 24, 2019 5.230 5.230 5.195 5.220 59,109 +0.00(+0.00%)
Oct 23, 2019 5.220 5.225 5.205 5.220 28,194 +0.02(+0.38%)
Oct 22, 2019 5.240 5.240 5.200 5.200 24,609 -0.01(-0.19%)
Oct 21, 2019 5.230 5.230 5.160 5.210 58,697 +0.01(+0.19%)
Oct 18, 2019 5.170 5.210 5.160 5.200 68,400 +0.03(+0.58%)
Oct 17, 2019 5.130 5.170 5.093 5.170 43,863 +0.06(+1.17%)
Oct 16, 2019 5.140 5.140 5.094 5.110 29,470 -0.01(-0.20%)
Oct 15, 2019 5.100 5.130 5.090 5.120 67,114 +0.05(+0.99%)
Oct 14, 2019 5.140 5.140 5.070 5.070 27,065 -0.06(-1.17%)
Oct 11, 2019 5.100 5.140 5.074 5.130 58,300 +0.08(+1.58%)
Oct 10, 2019 5.030 5.080 5.030 5.050 69,729 +0.05(+1.00%)
Oct 09, 2019 5.010 5.070 5.000 5.000 82,972 -0.01(-0.20%)
Oct 08, 2019 5.060 5.060 5.010 5.010 46,081 -0.05(-0.99%)
Oct 07, 2019 5.100 5.100 5.000 5.060 112,821 -0.04(-0.78%)
Oct 04, 2019 5.050 5.100 5.030 5.100 41,700 +0.06(+1.19%)
Oct 03, 2019 5.050 5.070 5.020 5.040 65,711 -0.01(-0.20%)
Oct 02, 2019 5.190 5.190 5.050 5.050 90,169 -0.13(-2.51%)
Oct 01, 2019 5.180 5.230 5.170 5.180 100,457 -0.04(-0.77%)
Sep 30, 2019 5.280 5.280 5.121 5.220 94,183 +0.07(+1.36%)
Sep 27, 2019 5.110 5.160 5.100 5.150 40,800 +0.02(+0.39%)
Sep 26, 2019 5.110 5.140 5.090 5.130 59,238 +0.05(+0.98%)
Sep 25, 2019 5.150 5.175 5.060 5.080 71,667 -0.07(-1.36%)
Sep 24, 2019 5.200 5.220 5.130 5.150 49,074 -0.04(-0.77%)
Sep 23, 2019 5.180 5.203 5.130 5.190 63,919 +0.01(+0.19%)
Sep 20, 2019 5.230 5.251 5.180 5.180 42,900 -0.21(-3.90%)
Sep 19, 2019 5.350 5.410 5.340 5.390 67,854 +0.05(+0.94%)
Sep 18, 2019 5.340 5.390 5.330 5.340 61,871 -0.03(-0.56%)
Sep 17, 2019 5.380 5.410 5.310 5.370 33,240 -0.01(-0.19%)
Sep 16, 2019 5.470 5.500 5.380 5.380 92,840 -0.05(-0.92%)
Sep 13, 2019 5.440 5.470 5.400 5.430 73,900 +0.04(+0.71%)
Sep 12, 2019 5.370 5.392 5.358 5.392 54,035 +0.03(+0.59%)
Sep 11, 2019 5.320 5.360 5.306 5.360 96,724 +0.08(+1.52%)
Sep 10, 2019 5.230 5.320 5.210 5.280 88,543 +0.06(+1.15%)
Sep 09, 2019 5.190 5.240 5.180 5.220 83,957 +0.03(+0.58%)
Sep 06, 2019 5.140 5.200 5.110 5.190 78,900 +0.05(+0.97%)
Sep 05, 2019 5.150 5.212 5.120 5.140 72,186 +0.03(+0.59%)
Sep 04, 2019 5.040 5.140 5.040 5.110 91,522 +0.05(+0.99%)
Sep 03, 2019 5.060 5.060 5.010 5.060 66,086 -0.01(-0.20%)
Aug 30, 2019 5.080 5.093 5.040 5.070 57,700 +0.04(+0.80%)
Aug 29, 2019 5.030 5.050 5.020 5.030 65,240 +0.01(+0.20%)
Aug 28, 2019 5.010 5.030 5.010 5.020 61,593 +0.00(+0.00%)
Aug 27, 2019 5.070 5.070 5.000 5.020 80,623 -0.03(-0.59%)
Aug 26, 2019 5.110 5.150 5.040 5.050 51,401 -0.05(-0.98%)
Aug 23, 2019 5.140 5.190 5.100 5.100 32,200 -0.05(-0.97%)
Aug 22, 2019 5.170 5.246 5.110 5.150 51,007 -0.01(-0.19%)
Aug 21, 2019 5.150 5.170 5.136 5.160 38,237 +0.04(+0.78%)
Aug 20, 2019 5.130 5.130 5.080 5.120 46,937 +0.04(+0.79%)
Aug 19, 2019 5.100 5.100 5.060 5.080 39,705 +0.02(+0.40%)
Aug 16, 2019 5.050 5.070 5.040 5.060 54,500 +0.00(+0.00%)
Aug 15, 2019 5.120 5.144 5.040 5.060 80,536 -0.04(-0.78%)
Aug 14, 2019 5.120 5.130 5.100 5.100 76,302 -0.04(-0.78%)
Aug 13, 2019 5.140 5.180 5.130 5.140 68,325 -0.01(-0.19%)
Aug 12, 2019 5.170 5.190 5.130 5.150 29,798 -0.04(-0.77%)
Aug 09, 2019 5.240 5.252 5.170 5.190 37,800 -0.01(-0.19%)
Aug 08, 2019 5.210 5.230 5.170 5.200 55,624 +0.02(+0.39%)
Aug 07, 2019 5.090 5.190 5.090 5.180 54,511 +0.00(+0.00%)
Aug 06, 2019 5.250 5.250 5.150 5.180 55,145 -0.05(-0.96%)
Aug 05, 2019 5.340 5.367 5.230 5.230 57,269 -0.17(-3.15%)
Aug 02, 2019 5.420 5.443 5.380 5.400 34,900 -0.05(-0.92%)
Aug 01, 2019 5.480 5.510 5.450 5.450 37,969 -0.02(-0.37%)
Jul 31, 2019 5.510 5.521 5.460 5.470 23,980 -0.03(-0.55%)
Jul 30, 2019 5.500 5.518 5.490 5.500 20,769 -0.03(-0.54%)
Jul 29, 2019 5.520 5.580 5.520 5.530 28,013 +0.02(+0.36%)
Jul 26, 2019 5.540 5.560 5.510 5.510 20,300 +0.00(+0.00%)
Jul 25, 2019 5.620 5.640 5.510 5.510 48,253 -0.11(-1.96%)
Jul 24, 2019 5.590 5.620 5.580 5.620 38,802 +0.05(+0.90%)
Jul 23, 2019 5.600 5.605 5.570 5.570 32,080 +0.00(+0.00%)
Jul 22, 2019 5.510 5.580 5.510 5.570 37,698 +0.04(+0.72%)
Jul 19, 2019 5.530 5.560 5.525 5.530 41,700 +0.01(+0.18%)
Jul 18, 2019 5.480 5.520 5.475 5.520 28,702 +0.03(+0.55%)
Jul 17, 2019 5.460 5.600 5.460 5.490 44,551 +0.03(+0.55%)
Jul 16, 2019 5.450 5.476 5.440 5.460 44,483 +0.01(+0.18%)
Jul 15, 2019 5.480 5.480 5.440 5.450 35,070 +0.00(+0.00%)
Jul 12, 2019 5.430 5.470 5.420 5.450 38,000 +0.05(+0.93%)
Jul 11, 2019 5.460 5.460 5.390 5.400 98,962 -0.02(-0.37%)
Jul 10, 2019 5.420 5.450 5.410 5.420 22,227 +0.02(+0.37%)
Jul 09, 2019 5.430 5.460 5.400 5.400 36,219 -0.04(-0.74%)
Jul 08, 2019 5.420 5.492 5.420 5.440 42,469 -0.07(-1.27%)
Jul 05, 2019 5.500 5.523 5.490 5.510 30,700 -0.04(-0.72%)
Jul 03, 2019 5.500 5.550 5.500 5.550 22,100 +0.08(+1.46%)
Jul 02, 2019 5.480 5.508 5.440 5.470 30,104 -0.04(-0.73%)
Jul 01, 2019 5.540 5.550 5.490 5.510 71,961 +0.03(+0.55%)
Jun 28, 2019 5.550 5.550 5.450 5.480 73,600 +0.04(+0.74%)
Jun 27, 2019 5.380 5.440 5.380 5.440 53,822 +0.07(+1.30%)
Jun 26, 2019 5.340 5.420 5.340 5.370 69,658 +0.01(+0.19%)
Jun 25, 2019 5.390 5.410 5.340 5.360 29,465 -0.03(-0.56%)
Jun 24, 2019 5.360 5.416 5.360 5.390 45,282 +0.05(+0.94%)
Jun 21, 2019 5.370 5.377 5.320 5.340 54,100 -0.04(-0.74%)
Jun 20, 2019 5.370 5.420 5.367 5.380 45,135 -0.07(-1.28%)
Jun 19, 2019 5.450 5.500 5.440 5.450 87,137 +0.00(+0.00%)
Jun 18, 2019 5.420 5.480 5.420 5.450 34,017 +0.04(+0.74%)
Jun 17, 2019 5.420 5.430 5.410 5.410 59,780 -0.01(-0.18%)
Jun 14, 2019 5.420 5.446 5.420 5.420 40,500 +0.00(+0.00%)
Jun 13, 2019 5.420 5.453 5.410 5.420 31,865 +0.01(+0.18%)
Jun 12, 2019 5.450 5.460 5.410 5.410 21,087 -0.04(-0.73%)
Jun 11, 2019 5.450 5.480 5.440 5.450 28,989 +0.03(+0.55%)
Jun 10, 2019 5.440 5.440 5.390 5.420 193,311 +0.01(+0.18%)
Jun 07, 2019 5.390 5.434 5.390 5.410 60,600 +0.05(+0.93%)
Jun 06, 2019 5.390 5.390 5.340 5.360 62,587 +0.01(+0.19%)
Jun 05, 2019 5.330 5.410 5.330 5.350 40,629 -0.01(-0.19%)
Jun 04, 2019 5.320 5.380 5.320 5.360 48,057 +0.07(+1.32%)
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.