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
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
(NY:
OPP
)
8.671
+0.041 (+0.47%)
Streaming Delayed Price
Updated: 11:09 AM 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 08, 2023
7.193
7.193
7.144
7.150
81,913
-0.03(-0.48%)
May 05, 2023
7.142
7.193
7.107
7.184
150,101
+0.06(+0.84%)
May 04, 2023
7.116
7.133
7.116
7.125
53,203
+0.01(+0.12%)
May 03, 2023
7.065
7.133
7.065
7.116
74,195
+0.03(+0.36%)
May 02, 2023
7.167
7.167
7.082
7.090
39,680
-0.05(-0.72%)
May 01, 2023
7.201
7.201
7.133
7.142
135,492
-0.03(-0.36%)
Apr 28, 2023
7.159
7.227
7.125
7.167
125,149
+0.07(+0.96%)
Apr 27, 2023
7.099
7.125
7.090
7.099
53,913
-0.02(-0.24%)
Apr 26, 2023
7.082
7.142
7.065
7.116
233,393
+0.07(+0.97%)
Apr 25, 2023
7.082
7.082
7.031
7.048
96,790
-0.02(-0.24%)
Apr 24, 2023
7.048
7.073
7.040
7.065
48,160
+0.00(+0.00%)
Apr 21, 2023
7.090
7.090
7.039
7.065
111,488
-0.01(-0.12%)
Apr 20, 2023
7.073
7.096
7.056
7.073
76,114
-0.00(-0.06%)
Apr 19, 2023
7.090
7.116
7.065
7.078
155,566
-0.05(-0.76%)
Apr 18, 2023
7.142
7.150
7.084
7.132
111,272
-0.01(-0.14%)
Apr 17, 2023
7.193
7.227
7.125
7.142
144,422
+0.01(+0.12%)
Apr 14, 2023
7.159
7.244
7.116
7.133
118,176
-0.06(-0.83%)
Apr 13, 2023
7.142
7.210
7.082
7.193
117,805
+0.05(+0.74%)
Apr 12, 2023
7.165
7.165
7.131
7.140
168,727
+0.03(+0.47%)
Apr 11, 2023
7.190
7.190
7.106
7.106
163,677
-0.04(-0.59%)
Apr 10, 2023
7.207
7.207
7.106
7.148
107,510
-0.04(-0.59%)
Apr 06, 2023
7.207
7.207
7.131
7.190
120,793
+0.03(+0.47%)
Apr 05, 2023
7.165
7.207
7.136
7.157
97,070
+0.03(+0.35%)
Apr 04, 2023
7.233
7.233
7.131
7.131
103,192
-0.10(-1.40%)
Apr 03, 2023
7.249
7.249
7.203
7.233
147,364
+0.02(+0.23%)
Mar 31, 2023
7.233
7.241
7.173
7.216
125,217
+0.06(+0.82%)
Mar 30, 2023
7.165
7.165
7.098
7.157
58,893
+0.07(+1.01%)
Mar 29, 2023
7.123
7.165
7.081
7.085
54,602
+0.01(+0.18%)
Mar 28, 2023
7.157
7.190
7.047
7.072
107,945
-0.10(-1.41%)
Mar 27, 2023
7.233
7.283
7.123
7.174
85,959
-0.05(-0.70%)
Mar 24, 2023
7.308
7.308
7.224
7.224
32,469
-0.11(-1.49%)
Mar 23, 2023
7.292
7.359
7.258
7.334
110,892
+0.03(+0.35%)
Mar 22, 2023
7.131
7.376
7.109
7.308
467,053
+0.18(+2.48%)
Mar 21, 2023
7.047
7.241
6.997
7.131
288,342
+0.09(+1.32%)
Mar 20, 2023
6.963
7.072
6.963
7.039
140,731
+0.05(+0.72%)
Mar 17, 2023
7.039
7.056
6.980
6.988
134,305
-0.05(-0.72%)
Mar 16, 2023
6.912
7.081
6.912
7.039
213,397
+0.10(+1.46%)
Mar 15, 2023
7.081
7.108
6.933
6.937
221,981
-0.20(-2.83%)
Mar 14, 2023
7.047
7.140
7.039
7.140
212,523
+0.15(+2.20%)
Mar 13, 2023
6.928
7.103
6.920
6.986
311,694
-0.01(-0.12%)
Mar 10, 2023
7.028
7.103
6.970
6.995
398,393
-0.03(-0.47%)
Mar 09, 2023
7.086
7.095
7.003
7.028
192,203
-0.02(-0.24%)
Mar 08, 2023
7.086
7.103
7.045
7.045
232,422
-0.03(-0.47%)
Mar 07, 2023
7.186
7.186
7.078
7.078
186,267
-0.09(-1.28%)
Mar 06, 2023
7.169
7.203
7.145
7.169
193,526
+0.00(+0.00%)
Mar 03, 2023
7.203
7.228
7.169
7.169
152,270
-0.02(-0.23%)
Mar 02, 2023
7.203
7.219
7.153
7.186
221,550
-0.02(-0.23%)
Mar 01, 2023
7.236
7.244
7.190
7.203
215,334
-0.04(-0.57%)
Feb 28, 2023
7.244
7.253
7.211
7.244
129,525
+0.02(+0.35%)
Feb 27, 2023
7.203
7.236
7.186
7.219
116,946
+0.02(+0.35%)
Feb 24, 2023
7.194
7.225
7.194
7.194
59,338
-0.03(-0.46%)
Feb 23, 2023
7.244
7.244
7.211
7.228
114,804
+0.02(+0.35%)
Feb 22, 2023
7.186
7.211
7.157
7.203
337,782
+0.01(+0.12%)
Feb 21, 2023
7.286
7.300
7.169
7.194
167,928
-0.12(-1.59%)
Feb 17, 2023
7.344
7.386
7.286
7.311
86,838
-0.03(-0.45%)
Feb 16, 2023
7.319
7.386
7.319
7.344
289,419
-0.02(-0.34%)
Feb 15, 2023
7.286
7.369
7.286
7.369
292,566
+0.08(+1.14%)
Feb 14, 2023
7.228
7.336
7.228
7.286
156,606
+0.04(+0.48%)
Feb 13, 2023
7.226
7.284
7.218
7.251
277,739
+0.03(+0.46%)
Feb 10, 2023
7.284
7.284
7.210
7.218
283,136
-0.05(-0.68%)
Feb 09, 2023
7.309
7.367
7.251
7.267
430,856
+0.01(+0.11%)
Feb 08, 2023
7.309
7.383
7.259
7.259
231,467
-0.08(-1.12%)
Feb 07, 2023
7.407
7.424
7.251
7.342
572,635
-0.05(-0.67%)
Feb 06, 2023
7.465
7.498
7.391
7.391
169,000
-0.10(-1.32%)
Feb 03, 2023
7.572
7.605
7.473
7.490
192,049
-0.12(-1.52%)
Feb 02, 2023
7.630
7.687
7.564
7.605
319,630
+0.02(+0.22%)
Feb 01, 2023
7.539
7.621
7.457
7.588
232,056
+0.05(+0.65%)
Jan 31, 2023
7.465
7.539
7.432
7.539
165,383
+0.12(+1.55%)
Jan 30, 2023
7.399
7.424
7.383
7.424
179,708
+0.02(+0.33%)
Jan 27, 2023
7.374
7.457
7.333
7.399
331,282
+0.05(+0.67%)
Jan 26, 2023
7.358
7.380
7.321
7.350
208,992
+0.03(+0.45%)
Jan 25, 2023
7.325
7.325
7.259
7.317
255,114
-0.02(-0.22%)
Jan 24, 2023
7.317
7.366
7.284
7.333
270,465
+0.03(+0.45%)
Jan 23, 2023
7.292
7.337
7.258
7.300
270,967
-0.03(-0.45%)
Jan 20, 2023
7.317
7.350
7.276
7.333
162,600
+0.02(+0.34%)
Jan 19, 2023
7.284
7.309
7.276
7.309
163,250
+0.02(+0.34%)
Jan 18, 2023
7.276
7.325
7.274
7.284
209,201
+0.03(+0.45%)
Jan 17, 2023
7.218
7.276
7.218
7.251
288,614
-0.04(-0.56%)
Jan 13, 2023
7.292
7.342
7.226
7.292
564,720
-0.07(-1.01%)
Jan 12, 2023
7.383
7.407
7.350
7.366
346,728
-0.04(-0.53%)
Jan 11, 2023
7.341
7.430
7.341
7.406
354,216
+0.11(+1.45%)
Jan 10, 2023
7.243
7.324
7.210
7.300
336,258
+0.07(+1.01%)
Jan 09, 2023
7.227
7.373
7.214
7.227
321,671
+0.00(+0.00%)
Jan 06, 2023
7.227
7.341
7.153
7.227
296,106
+0.01(+0.11%)
Jan 05, 2023
7.162
7.243
7.131
7.218
224,068
+0.02(+0.34%)
Jan 04, 2023
7.235
7.267
7.178
7.194
335,533
-0.02(-0.34%)
Jan 03, 2023
7.145
7.227
7.137
7.218
205,299
+0.15(+2.19%)
Dec 30, 2022
7.039
7.153
7.027
7.064
583,749
-0.05(-0.69%)
Dec 29, 2022
7.048
7.194
7.015
7.113
169,446
+0.05(+0.69%)
Dec 28, 2022
7.170
7.178
6.999
7.064
234,524
-0.06(-0.80%)
Dec 27, 2022
7.341
7.365
7.121
7.121
266,776
-0.24(-3.21%)
Dec 23, 2022
7.300
7.381
7.300
7.357
80,160
+0.04(+0.56%)
Dec 22, 2022
7.267
7.324
7.267
7.316
93,976
+0.00(+0.00%)
Dec 21, 2022
7.324
7.357
7.300
7.316
162,946
+0.01(+0.17%)
Dec 20, 2022
7.349
7.373
7.300
7.304
131,587
-0.08(-1.10%)
Dec 19, 2022
7.511
7.521
7.357
7.385
150,805
-0.16(-2.10%)
Dec 16, 2022
7.568
7.682
7.430
7.544
192,546
-0.06(-0.75%)
Dec 15, 2022
7.577
7.628
7.511
7.601
167,743
-0.02(-0.32%)
Dec 14, 2022
7.674
7.730
7.617
7.625
142,809
-0.08(-1.08%)
Dec 13, 2022
7.773
7.789
7.697
7.708
196,038
-0.00(-0.00%)
Dec 12, 2022
7.765
7.781
7.685
7.709
171,078
-0.01(-0.10%)
Dec 09, 2022
7.765
7.781
7.701
7.717
221,444
-0.06(-0.72%)
Dec 08, 2022
7.693
7.805
7.693
7.773
208,095
+0.05(+0.62%)
Dec 07, 2022
7.757
7.785
7.628
7.725
175,625
-0.01(-0.10%)
Dec 06, 2022
7.685
7.745
7.612
7.733
142,234
+0.07(+0.94%)
Dec 05, 2022
7.652
7.741
7.612
7.660
157,925
-0.03(-0.42%)
Dec 02, 2022
7.516
7.789
7.508
7.693
255,467
+0.13(+1.69%)
Dec 01, 2022
7.524
7.644
7.508
7.564
191,236
+0.04(+0.53%)
Nov 30, 2022
7.564
7.585
7.495
7.524
266,504
-0.01(-0.11%)
Nov 29, 2022
7.540
7.552
7.461
7.532
64,986
+0.00(+0.00%)
Nov 28, 2022
7.580
7.596
7.484
7.532
83,301
-0.02(-0.21%)
Nov 25, 2022
7.540
7.564
7.514
7.548
27,591
-0.02(-0.32%)
Nov 23, 2022
7.412
7.572
7.410
7.572
87,990
+0.13(+1.72%)
Nov 22, 2022
7.348
7.453
7.332
7.444
104,137
+0.12(+1.64%)
Nov 21, 2022
7.356
7.441
7.308
7.324
60,738
-0.03(-0.44%)
Nov 18, 2022
7.380
7.405
7.324
7.356
63,571
-0.02(-0.22%)
Nov 17, 2022
7.364
7.420
7.292
7.372
116,645
+0.01(+0.11%)
Nov 16, 2022
7.364
7.412
7.252
7.364
243,901
+0.02(+0.33%)
Nov 15, 2022
7.300
7.468
7.268
7.340
184,758
+0.12(+1.66%)
Nov 14, 2022
7.236
7.516
7.180
7.220
278,257
-0.01(-0.14%)
Nov 11, 2022
7.166
7.267
7.135
7.230
215,121
+0.06(+0.77%)
Nov 10, 2022
7.096
7.198
7.084
7.174
273,398
+0.13(+1.90%)
Nov 09, 2022
7.040
7.072
6.986
7.040
193,303
+0.02(+0.34%)
Nov 08, 2022
6.985
7.036
6.977
7.017
189,075
+0.05(+0.68%)
Nov 07, 2022
6.993
7.009
6.938
6.969
181,829
-0.02(-0.23%)
Nov 04, 2022
6.993
7.052
6.938
6.985
198,752
-0.01(-0.11%)
Nov 03, 2022
7.048
7.056
6.985
6.993
160,554
-0.07(-0.95%)
Nov 02, 2022
7.072
7.159
7.048
7.060
132,590
-0.04(-0.61%)
Nov 01, 2022
7.151
7.198
7.072
7.103
190,704
+0.00(+0.00%)
Oct 31, 2022
7.096
7.166
7.056
7.103
189,116
+0.02(+0.33%)
Oct 28, 2022
6.961
7.088
6.961
7.080
103,931
+0.11(+1.58%)
Oct 27, 2022
7.032
7.032
6.946
6.969
148,690
-0.03(-0.45%)
Oct 26, 2022
6.969
7.056
6.922
7.001
106,218
+0.01(+0.11%)
Oct 25, 2022
6.827
6.993
6.809
6.993
190,376
+0.20(+2.90%)
Oct 24, 2022
6.796
6.843
6.764
6.796
97,442
+0.04(+0.58%)
Oct 21, 2022
6.709
6.764
6.701
6.757
137,212
+0.02(+0.35%)
Oct 20, 2022
6.764
6.764
6.709
6.733
126,255
-0.02(-0.23%)
Oct 19, 2022
6.820
6.851
6.717
6.749
153,149
-0.10(-1.50%)
Oct 18, 2022
6.851
6.851
6.796
6.851
176,064
+0.04(+0.58%)
Oct 17, 2022
6.804
6.873
6.757
6.812
177,034
+0.02(+0.35%)
Oct 14, 2022
6.914
6.954
6.772
6.788
315,612
-0.17(-2.38%)
Oct 13, 2022
6.914
6.993
6.873
6.954
342,672
-0.14(-1.91%)
Oct 12, 2022
7.097
7.136
7.058
7.089
128,800
-0.01(-0.11%)
Oct 11, 2022
7.182
7.229
7.066
7.097
219,802
-0.06(-0.87%)
Oct 10, 2022
7.167
7.221
7.120
7.159
134,908
-0.07(-0.97%)
Oct 07, 2022
7.369
7.369
7.229
7.229
137,604
-0.17(-2.31%)
Oct 06, 2022
7.508
7.508
7.384
7.400
110,850
-0.09(-1.14%)
Oct 05, 2022
7.578
7.594
7.454
7.485
125,347
-0.09(-1.23%)
Oct 04, 2022
7.547
7.656
7.454
7.578
237,381
+0.13(+1.77%)
Oct 03, 2022
7.446
7.563
7.299
7.446
637,343
+0.31(+4.35%)
Sep 30, 2022
7.244
7.400
7.113
7.136
332,124
-0.08(-1.08%)
Sep 29, 2022
7.330
7.335
7.182
7.213
130,763
-0.18(-2.41%)
Sep 28, 2022
7.299
7.400
7.283
7.392
132,585
+0.09(+1.28%)
Sep 27, 2022
7.338
7.462
7.299
7.299
156,021
+0.02(+0.21%)
Sep 26, 2022
7.524
7.524
7.252
7.283
231,831
-0.24(-3.20%)
Sep 23, 2022
7.570
7.594
7.508
7.524
276,273
-0.10(-1.32%)
Sep 22, 2022
7.640
7.640
7.586
7.625
137,684
-0.02(-0.30%)
Sep 21, 2022
7.702
7.718
7.644
7.648
111,189
-0.05(-0.70%)
Sep 20, 2022
7.694
7.729
7.663
7.702
172,605
+0.00(+0.00%)
Sep 19, 2022
7.679
7.749
7.648
7.702
258,484
-0.02(-0.30%)
Sep 16, 2022
7.764
7.818
7.640
7.725
305,884
-0.10(-1.29%)
Sep 15, 2022
7.935
7.943
7.733
7.826
251,488
-0.07(-0.91%)
Sep 14, 2022
7.890
7.936
7.860
7.898
169,371
+0.02(+0.29%)
Sep 13, 2022
7.951
7.951
7.860
7.875
151,626
-0.09(-1.15%)
Sep 12, 2022
7.967
7.989
7.951
7.967
169,469
+0.00(+0.00%)
Sep 09, 2022
7.951
7.989
7.927
7.967
177,724
+0.04(+0.48%)
Sep 08, 2022
7.967
7.974
7.890
7.928
141,087
-0.06(-0.77%)
Sep 07, 2022
7.890
7.989
7.883
7.989
122,258
+0.06(+0.77%)
Sep 06, 2022
7.989
8.005
7.909
7.928
162,738
-0.05(-0.67%)
Sep 02, 2022
7.989
8.058
7.951
7.982
151,941
-0.02(-0.19%)
Sep 01, 2022
7.989
8.028
7.898
7.997
217,561
-0.04(-0.48%)
Aug 31, 2022
8.119
8.119
7.997
8.035
109,168
-0.03(-0.38%)
Aug 30, 2022
8.005
8.101
7.997
8.066
67,045
+0.06(+0.76%)
Aug 29, 2022
8.074
8.104
7.989
8.005
88,100
-0.11(-1.32%)
Aug 26, 2022
8.142
8.151
8.066
8.112
102,127
-0.01(-0.09%)
Aug 25, 2022
8.012
8.142
8.012
8.119
151,101
+0.09(+1.14%)
Aug 24, 2022
8.104
8.127
8.000
8.028
367,575
-0.17(-2.05%)
Aug 23, 2022
8.334
8.334
8.196
8.196
107,198
-0.05(-0.65%)
Aug 22, 2022
8.242
8.334
8.226
8.249
187,655
-0.05(-0.55%)
Aug 19, 2022
8.303
8.395
8.257
8.295
112,213
-0.10(-1.18%)
Aug 18, 2022
8.311
8.395
8.257
8.395
830,781
+0.09(+1.11%)
Aug 17, 2022
8.448
8.465
8.295
8.303
277,849
-0.08(-1.00%)
Aug 16, 2022
8.525
8.616
8.334
8.387
304,522
-0.14(-1.63%)
Aug 15, 2022
8.489
8.655
8.474
8.526
404,698
+0.02(+0.27%)
Aug 12, 2022
8.685
8.806
8.425
8.504
847,164
-0.56(-6.16%)
Aug 11, 2022
8.934
9.143
8.920
9.062
204,349
+0.20(+2.21%)
Aug 10, 2022
8.715
8.911
8.677
8.866
196,999
+0.19(+2.17%)
Aug 09, 2022
8.647
8.677
8.609
8.677
70,309
+0.04(+0.44%)
Aug 08, 2022
8.624
8.715
8.602
8.640
120,794
+0.00(+0.00%)
Aug 05, 2022
8.640
8.670
8.534
8.640
130,181
-0.01(-0.09%)
Aug 04, 2022
8.647
8.677
8.624
8.647
96,027
+0.01(+0.09%)
Aug 03, 2022
8.670
8.677
8.632
8.640
92,488
-0.02(-0.17%)
Aug 02, 2022
8.662
8.677
8.602
8.655
112,177
+0.04(+0.44%)
Aug 01, 2022
8.572
8.632
8.526
8.617
119,200
+0.05(+0.53%)
Jul 29, 2022
8.489
8.602
8.437
8.572
212,554
+0.15(+1.79%)
Jul 28, 2022
8.368
8.485
8.345
8.421
66,905
+0.08(+1.00%)
Jul 27, 2022
8.232
8.338
8.194
8.338
101,535
+0.16(+1.94%)
Jul 26, 2022
8.111
8.202
8.089
8.179
74,520
+0.07(+0.84%)
Jul 25, 2022
8.164
8.292
8.096
8.111
153,467
+0.00(+0.00%)
Jul 22, 2022
8.157
8.186
8.074
8.111
135,563
+0.00(+0.00%)
Jul 21, 2022
8.240
8.323
8.089
8.111
135,741
-0.13(-1.56%)
Jul 20, 2022
8.300
8.338
8.209
8.240
120,672
-0.07(-0.82%)
Jul 19, 2022
8.375
8.375
8.232
8.308
97,336
-0.02(-0.18%)
Jul 18, 2022
8.406
8.489
8.308
8.323
125,838
-0.05(-0.63%)
Jul 15, 2022
8.428
8.579
8.368
8.375
102,475
+0.00(+0.00%)
Jul 14, 2022
8.338
8.541
8.308
8.375
174,853
-0.07(-0.82%)
Jul 13, 2022
8.341
8.492
8.236
8.445
136,956
+0.10(+1.16%)
Jul 12, 2022
8.572
8.639
8.274
8.348
123,393
-0.15(-1.75%)
Jul 11, 2022
8.557
8.624
8.433
8.497
136,706
-0.02(-0.26%)
Jul 08, 2022
8.408
8.534
8.304
8.519
161,041
+0.14(+1.69%)
Jul 07, 2022
8.304
8.378
8.304
8.378
121,752
+0.11(+1.35%)
Jul 06, 2022
8.259
8.378
8.192
8.266
110,213
+0.04(+0.45%)
Jul 05, 2022
8.281
8.304
8.117
8.229
193,478
+0.00(+0.00%)
Jul 01, 2022
8.080
8.296
8.050
8.229
87,246
+0.12(+1.47%)
Jun 30, 2022
7.954
8.117
7.820
8.110
391,851
+0.16(+2.06%)
Jun 29, 2022
7.708
7.961
7.708
7.946
143,451
+0.23(+2.99%)
Jun 28, 2022
7.775
7.872
7.678
7.715
156,469
-0.02(-0.29%)
Jun 27, 2022
7.723
7.804
7.629
7.738
76,291
+0.03(+0.39%)
Jun 24, 2022
7.522
7.708
7.522
7.708
189,213
+0.19(+2.48%)
Jun 23, 2022
7.507
7.611
7.455
7.522
111,867
+0.04(+0.60%)
Jun 22, 2022
7.432
7.603
7.410
7.477
154,270
+0.02(+0.30%)
Jun 21, 2022
7.350
7.459
7.350
7.455
316,317
+0.12(+1.62%)
Jun 17, 2022
7.268
7.394
7.261
7.335
160,928
+0.10(+1.44%)
Jun 16, 2022
7.417
7.417
7.172
7.231
398,253
-0.31(-4.05%)
Jun 15, 2022
7.671
7.938
7.335
7.536
528,898
-0.11(-1.39%)
Jun 14, 2022
7.914
8.107
7.642
7.642
277,116
-0.26(-3.25%)
Jun 13, 2022
8.075
8.149
7.855
7.899
160,216
-0.23(-2.80%)
Jun 10, 2022
8.075
8.208
7.973
8.127
293,132
-0.02(-0.27%)
Jun 09, 2022
8.083
8.178
8.075
8.149
132,310
+0.00(+0.00%)
Jun 08, 2022
8.237
8.259
8.149
8.149
119,454
-0.05(-0.63%)
Jun 07, 2022
8.134
8.237
8.105
8.200
111,615
+0.07(+0.90%)
Jun 06, 2022
8.222
8.276
8.017
8.127
187,866
-0.07(-0.81%)
Jun 03, 2022
8.222
8.274
8.149
8.193
105,026
-0.01(-0.18%)
Jun 02, 2022
8.237
8.296
8.186
8.208
204,184
+0.02(+0.27%)
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.