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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.215
+0.075 (+0.82%)
Official Closing Price
Updated: 8:00 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:
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, 2017
8.200
8.226
8.162
8.175
125,772
-0.03(-0.31%)
May 30, 2017
8.207
8.220
8.200
8.200
136,264
-0.02(-0.23%)
May 26, 2017
8.213
8.226
8.213
8.219
211,723
+0.01(+0.08%)
May 25, 2017
8.245
8.245
8.213
8.213
201,018
-0.01(-0.08%)
May 24, 2017
8.219
8.226
8.207
8.219
130,982
+0.00(+0.00%)
May 23, 2017
8.213
8.226
8.200
8.219
208,764
+0.01(+0.07%)
May 22, 2017
8.181
8.219
8.181
8.214
106,470
+0.03(+0.32%)
May 19, 2017
8.181
8.207
8.175
8.187
91,478
+0.01(+0.16%)
May 18, 2017
8.175
8.187
8.155
8.175
113,600
-0.01(-0.08%)
May 17, 2017
8.207
8.210
8.155
8.181
320,983
-0.04(-0.47%)
May 16, 2017
8.219
8.219
8.194
8.219
221,849
+0.02(+0.23%)
May 15, 2017
8.194
8.222
8.194
8.200
129,393
+0.01(+0.08%)
May 12, 2017
8.200
8.223
8.194
8.194
151,350
-0.01(-0.08%)
May 11, 2017
8.213
8.226
8.200
8.200
206,066
-0.02(-0.23%)
May 10, 2017
8.226
8.244
8.207
8.219
103,320
+0.01(+0.16%)
May 09, 2017
8.232
8.239
8.207
8.207
199,239
-0.03(-0.39%)
May 08, 2017
8.232
8.257
8.211
8.239
271,178
-0.01(-0.08%)
May 05, 2017
8.245
8.264
8.207
8.245
113,545
+0.03(+0.39%)
May 04, 2017
8.258
8.281
8.213
8.213
344,521
-0.05(-0.62%)
May 03, 2017
8.277
8.295
8.251
8.264
137,946
-0.00(-0.00%)
May 02, 2017
8.271
8.294
8.258
8.264
202,304
-0.01(-0.15%)
May 01, 2017
8.296
8.309
8.271
8.277
193,248
+0.01(+0.10%)
Apr 28, 2017
8.275
8.294
8.268
8.268
114,154
-0.01(-0.08%)
Apr 27, 2017
8.287
8.287
8.268
8.275
103,889
-0.01(-0.08%)
Apr 26, 2017
8.256
8.281
8.249
8.281
146,244
+0.02(+0.23%)
Apr 25, 2017
8.268
8.268
8.256
8.262
112,160
+0.01(+0.08%)
Apr 24, 2017
8.243
8.262
8.239
8.256
111,227
+0.02(+0.23%)
Apr 21, 2017
8.243
8.249
8.224
8.237
154,912
-0.01(-0.15%)
Apr 20, 2017
8.268
8.268
8.237
8.249
148,339
+0.00(+0.00%)
Apr 19, 2017
8.268
8.268
8.243
8.249
121,346
+0.02(+0.23%)
Apr 18, 2017
8.262
8.287
8.227
8.230
202,614
-0.03(-0.38%)
Apr 17, 2017
8.268
8.281
8.249
8.262
187,365
+0.00(+0.00%)
Apr 13, 2017
8.262
8.300
8.243
8.262
189,486
+0.01(+0.08%)
Apr 12, 2017
8.243
8.294
8.243
8.256
123,615
+0.01(+0.08%)
Apr 11, 2017
8.287
8.306
8.249
8.249
192,219
-0.04(-0.46%)
Apr 10, 2017
8.268
8.300
8.268
8.287
91,735
+0.01(+0.08%)
Apr 07, 2017
8.306
8.313
8.268
8.281
229,677
+0.00(+0.00%)
Apr 06, 2017
8.281
8.287
8.268
8.281
92,116
+0.01(+0.08%)
Apr 05, 2017
8.313
8.320
8.243
8.275
191,827
-0.03(-0.38%)
Apr 04, 2017
8.281
8.306
8.274
8.306
118,108
+0.04(+0.46%)
Apr 03, 2017
8.275
8.306
8.217
8.268
215,711
+0.00(+0.03%)
Mar 31, 2017
8.285
8.285
8.216
8.266
126,132
+0.01(+0.08%)
Mar 30, 2017
8.234
8.260
8.216
8.260
126,463
+0.06(+0.69%)
Mar 29, 2017
8.197
8.232
8.184
8.203
139,081
-0.01(-0.08%)
Mar 28, 2017
8.197
8.216
8.178
8.209
124,376
+0.04(+0.46%)
Mar 27, 2017
8.178
8.209
8.171
8.171
133,343
-0.04(-0.46%)
Mar 24, 2017
8.216
8.216
8.171
8.209
204,616
+0.05(+0.62%)
Mar 23, 2017
8.152
8.195
8.152
8.159
122,293
+0.00(+0.00%)
Mar 22, 2017
8.185
8.190
8.152
8.159
243,183
-0.03(-0.39%)
Mar 21, 2017
8.241
8.266
8.184
8.190
352,804
-0.04(-0.51%)
Mar 20, 2017
8.260
8.265
8.222
8.232
153,363
-0.02(-0.26%)
Mar 17, 2017
8.203
8.259
8.203
8.253
138,625
+0.03(+0.38%)
Mar 16, 2017
8.209
8.253
8.203
8.222
157,703
+0.01(+0.15%)
Mar 15, 2017
8.146
8.222
8.146
8.209
296,033
+0.05(+0.58%)
Mar 14, 2017
8.152
8.171
8.133
8.162
188,020
+0.01(+0.12%)
Mar 13, 2017
8.146
8.203
8.133
8.152
195,215
+0.03(+0.31%)
Mar 10, 2017
8.146
8.190
8.108
8.127
131,561
+0.00(+0.00%)
Mar 09, 2017
8.164
8.178
8.108
8.127
229,706
-0.05(-0.62%)
Mar 08, 2017
8.216
8.259
8.146
8.178
308,913
-0.04(-0.46%)
Mar 07, 2017
8.260
8.260
8.197
8.216
189,992
-0.04(-0.54%)
Mar 06, 2017
8.247
8.260
8.197
8.260
206,668
+0.04(+0.46%)
Mar 03, 2017
8.279
8.279
8.203
8.222
449,678
-0.04(-0.46%)
Mar 02, 2017
8.253
8.279
8.247
8.260
82,449
+0.01(+0.08%)
Mar 01, 2017
8.272
8.286
8.234
8.253
277,650
-0.02(-0.21%)
Feb 28, 2017
8.321
8.321
8.246
8.271
511,092
-0.05(-0.60%)
Feb 27, 2017
8.315
8.339
8.290
8.321
939,258
+0.00(+0.00%)
Feb 24, 2017
8.327
8.327
8.302
8.321
204,836
-0.01(-0.15%)
Feb 23, 2017
8.334
8.340
8.296
8.334
116,511
-0.01(-0.08%)
Feb 22, 2017
8.309
8.340
8.309
8.340
175,879
+0.03(+0.38%)
Feb 21, 2017
8.327
8.331
8.296
8.309
180,414
+0.01(+0.08%)
Feb 17, 2017
8.302
8.302
8.302
0
+0.00(+0.00%)
Feb 16, 2017
8.321
8.340
8.296
8.302
189,666
-0.01(-0.15%)
Feb 15, 2017
8.296
8.327
8.290
8.315
255,656
+0.01(+0.08%)
Feb 14, 2017
8.321
8.321
8.290
8.309
264,124
-0.01(-0.15%)
Feb 13, 2017
8.327
8.327
8.290
8.321
221,195
+0.01(+0.08%)
Feb 10, 2017
8.290
8.321
8.277
8.315
485,292
+0.03(+0.38%)
Feb 09, 2017
8.283
8.292
8.270
8.283
140,400
+0.01(+0.08%)
Feb 08, 2017
8.246
8.277
8.246
8.277
106,553
+0.03(+0.38%)
Feb 07, 2017
8.252
8.258
8.233
8.246
137,461
+0.01(+0.15%)
Feb 06, 2017
8.233
8.258
8.221
8.233
190,172
-0.01(-0.08%)
Feb 03, 2017
8.233
8.251
8.195
8.239
374,673
+0.03(+0.38%)
Feb 02, 2017
8.158
8.214
8.158
8.208
228,931
+0.04(+0.46%)
Feb 01, 2017
8.158
8.195
8.146
8.170
130,233
+0.03(+0.33%)
Jan 31, 2017
8.112
8.150
8.112
8.144
78,496
+0.02(+0.23%)
Jan 30, 2017
8.131
8.144
8.112
8.125
122,339
-0.01(-0.15%)
Jan 27, 2017
8.162
8.164
8.137
8.137
160,968
-0.02(-0.23%)
Jan 26, 2017
8.112
8.156
8.112
8.156
86,442
+0.04(+0.54%)
Jan 25, 2017
8.125
8.140
8.112
8.112
158,610
-0.03(-0.31%)
Jan 24, 2017
8.112
8.137
8.106
8.137
90,087
+0.04(+0.54%)
Jan 23, 2017
8.100
8.125
8.064
8.094
161,493
+0.02(+0.23%)
Jan 20, 2017
8.062
8.112
8.050
8.075
177,450
-0.01(-0.15%)
Jan 19, 2017
8.106
8.125
8.050
8.087
231,905
-0.05(-0.61%)
Jan 18, 2017
8.137
8.143
8.112
8.137
218,093
+0.01(+0.15%)
Jan 17, 2017
8.119
8.150
8.106
8.125
195,006
+0.00(+0.00%)
Jan 13, 2017
8.125
8.125
8.125
0
-0.01(-0.08%)
Jan 12, 2017
8.156
8.168
8.100
8.131
205,182
-0.01(-0.15%)
Jan 11, 2017
8.144
8.156
8.112
8.144
282,346
+0.01(+0.15%)
Jan 10, 2017
8.119
8.150
8.087
8.131
247,614
+0.04(+0.46%)
Jan 09, 2017
8.144
8.150
8.094
8.094
238,494
-0.02(-0.31%)
Jan 06, 2017
8.125
8.150
8.101
8.119
214,789
+0.00(+0.00%)
Jan 05, 2017
8.094
8.125
8.061
8.119
287,951
+0.02(+0.31%)
Jan 04, 2017
8.031
8.121
8.017
8.094
159,844
+0.07(+0.86%)
Jan 03, 2017
8.000
8.050
8.000
8.025
533,420
+0.02(+0.31%)
Dec 30, 2016
8.000
8.000
8.000
0
+0.03(+0.31%)
Dec 29, 2016
7.975
8.025
7.969
7.975
133,181
+0.00(+0.00%)
Dec 28, 2016
8.006
8.056
7.969
7.975
275,331
-0.03(-0.40%)
Dec 27, 2016
8.020
8.034
7.988
8.007
121,706
-0.03(-0.39%)
Dec 23, 2016
8.038
8.038
8.038
0
+0.02(+0.31%)
Dec 22, 2016
7.988
8.020
7.978
8.013
114,949
+0.01(+0.08%)
Dec 21, 2016
8.001
8.025
7.970
8.007
154,930
+0.02(+0.23%)
Dec 20, 2016
7.957
8.001
7.957
7.988
252,899
+0.01(+0.16%)
Dec 19, 2016
7.982
7.982
7.947
7.976
275,337
+0.01(+0.16%)
Dec 16, 2016
7.945
7.976
7.926
7.964
132,876
+0.02(+0.23%)
Dec 15, 2016
7.945
7.970
7.914
7.945
222,348
+0.01(+0.08%)
Dec 14, 2016
7.970
7.976
7.926
7.939
192,908
-0.02(-0.31%)
Dec 13, 2016
7.945
7.976
7.933
7.964
233,173
+0.02(+0.31%)
Dec 12, 2016
7.957
7.976
7.895
7.939
228,039
-0.03(-0.41%)
Dec 09, 2016
7.970
7.995
7.964
7.971
194,050
+0.01(+0.09%)
Dec 08, 2016
7.945
7.981
7.943
7.964
116,718
+0.02(+0.23%)
Dec 07, 2016
7.945
7.957
7.936
7.945
341,948
+0.02(+0.23%)
Dec 06, 2016
7.957
7.957
7.908
7.926
160,163
-0.02(-0.31%)
Dec 05, 2016
7.914
7.957
7.908
7.951
81,631
+0.03(+0.40%)
Dec 02, 2016
7.926
8.001
7.895
7.919
123,818
-0.04(-0.45%)
Dec 01, 2016
7.945
7.982
7.889
7.955
182,605
+0.01(+0.15%)
Nov 30, 2016
7.968
8.030
7.931
7.943
122,007
-0.02(-0.23%)
Nov 29, 2016
7.950
7.993
7.950
7.962
86,611
-0.01(-0.15%)
Nov 28, 2016
7.968
7.981
7.927
7.974
255,774
+0.02(+0.23%)
Nov 25, 2016
7.950
7.987
7.913
7.956
92,088
+0.02(+0.23%)
Nov 23, 2016
7.937
7.937
7.937
0
+0.01(+0.08%)
Nov 22, 2016
7.950
7.962
7.900
7.931
165,087
+0.01(+0.08%)
Nov 21, 2016
7.869
7.950
7.869
7.925
165,364
+0.05(+0.63%)
Nov 18, 2016
7.900
7.950
7.869
7.876
143,821
-0.02(-0.31%)
Nov 17, 2016
7.987
7.993
7.882
7.900
141,015
-0.07(-0.85%)
Nov 16, 2016
7.913
7.974
7.900
7.968
170,843
+0.05(+0.62%)
Nov 15, 2016
7.789
7.932
7.764
7.919
199,877
+0.14(+1.75%)
Nov 14, 2016
7.814
7.869
7.721
7.782
548,815
-0.07(-0.95%)
Nov 11, 2016
7.839
7.888
7.789
7.857
203,265
+0.01(+0.08%)
Nov 10, 2016
7.925
8.008
7.839
7.851
251,497
-0.06(-0.70%)
Nov 09, 2016
7.869
7.997
7.869
7.906
348,560
-0.01(-0.08%)
Nov 08, 2016
7.913
7.945
7.900
7.913
98,640
-0.01(-0.08%)
Nov 07, 2016
7.956
8.003
7.900
7.919
168,740
+0.00(+0.00%)
Nov 04, 2016
7.857
7.931
7.857
7.919
163,758
+0.03(+0.39%)
Nov 03, 2016
7.962
8.018
7.851
7.888
450,488
-0.03(-0.39%)
Nov 02, 2016
8.061
8.061
7.913
7.919
264,256
-0.14(-1.69%)
Nov 01, 2016
8.104
8.110
8.024
8.055
216,520
-0.04(-0.44%)
Oct 31, 2016
8.108
8.119
8.090
8.090
58,529
-0.04(-0.43%)
Oct 28, 2016
8.151
8.164
8.108
8.125
76,969
-0.01(-0.17%)
Oct 27, 2016
8.170
8.170
8.127
8.139
181,493
+0.00(+0.00%)
Oct 26, 2016
8.170
8.182
8.139
8.139
123,944
-0.03(-0.40%)
Oct 25, 2016
8.176
8.188
8.142
8.172
146,033
+0.01(+0.10%)
Oct 24, 2016
8.164
8.194
8.163
8.164
56,732
+0.01(+0.16%)
Oct 21, 2016
8.164
8.164
8.131
8.151
64,355
+0.01(+0.07%)
Oct 20, 2016
8.127
8.166
8.127
8.145
87,987
+0.01(+0.15%)
Oct 19, 2016
8.127
8.170
8.121
8.133
138,672
+0.02(+0.23%)
Oct 18, 2016
8.072
8.133
8.066
8.115
146,321
+0.06(+0.69%)
Oct 17, 2016
8.066
8.090
8.053
8.059
152,622
-0.03(-0.31%)
Oct 14, 2016
8.078
8.108
8.066
8.085
94,207
+0.01(+0.16%)
Oct 13, 2016
8.047
8.096
8.016
8.072
292,826
+0.00(+0.00%)
Oct 12, 2016
8.096
8.127
8.010
8.072
234,638
-0.04(-0.53%)
Oct 11, 2016
8.231
8.231
8.108
8.115
207,136
-0.11(-1.34%)
Oct 10, 2016
8.188
8.274
8.188
8.225
80,936
+0.02(+0.22%)
Oct 07, 2016
8.244
8.250
8.188
8.207
213,322
-0.02(-0.22%)
Oct 06, 2016
8.225
8.231
8.207
8.225
261,918
+0.01(+0.08%)
Oct 05, 2016
8.201
8.237
8.188
8.218
66,578
+0.03(+0.37%)
Oct 04, 2016
8.225
8.225
8.173
8.188
165,825
-0.02(-0.30%)
Oct 03, 2016
8.225
8.244
8.186
8.213
113,215
-0.00(-0.06%)
Sep 30, 2016
8.175
8.242
8.175
8.217
233,189
+0.04(+0.52%)
Sep 29, 2016
8.242
8.265
8.175
8.175
269,597
-0.06(-0.74%)
Sep 28, 2016
8.242
8.248
8.217
8.236
48,068
+0.02(+0.22%)
Sep 27, 2016
8.242
8.248
8.193
8.217
164,243
-0.05(-0.66%)
Sep 26, 2016
8.260
8.272
8.260
8.272
67,561
-0.01(-0.15%)
Sep 23, 2016
8.260
8.285
8.253
8.285
73,678
+0.01(+0.15%)
Sep 22, 2016
8.242
8.291
8.242
8.272
281,048
+0.03(+0.30%)
Sep 21, 2016
8.230
8.272
8.217
8.247
64,217
+0.04(+0.44%)
Sep 20, 2016
8.169
8.211
8.169
8.211
68,123
+0.04(+0.52%)
Sep 19, 2016
8.181
8.230
8.163
8.169
203,938
-0.03(-0.37%)
Sep 16, 2016
8.254
8.254
8.187
8.199
93,992
-0.03(-0.37%)
Sep 15, 2016
8.242
8.262
8.217
8.230
164,748
-0.01(-0.07%)
Sep 14, 2016
8.303
8.303
8.230
8.236
84,772
+0.02(+0.22%)
Sep 13, 2016
8.285
8.303
8.193
8.217
179,639
-0.05(-0.57%)
Sep 12, 2016
8.217
8.291
8.217
8.265
387,209
-0.00(-0.02%)
Sep 09, 2016
8.333
8.352
8.254
8.266
394,914
-0.09(-1.02%)
Sep 08, 2016
8.364
8.370
8.346
8.352
112,172
+0.00(+0.00%)
Sep 07, 2016
8.327
8.364
8.327
8.352
83,661
+0.02(+0.18%)
Sep 06, 2016
8.321
8.346
8.321
8.336
127,187
+0.02(+0.26%)
Sep 02, 2016
8.346
8.315
8.315
8.315
122,684
-0.01(-0.15%)
Sep 01, 2016
8.321
8.340
8.315
8.327
67,065
-0.01(-0.09%)
Aug 31, 2016
8.350
8.350
8.332
8.335
138,726
-0.01(-0.08%)
Aug 30, 2016
8.338
8.356
8.320
8.342
46,797
+0.00(+0.04%)
Aug 29, 2016
8.332
8.350
8.314
8.338
115,350
+0.02(+0.29%)
Aug 26, 2016
8.295
8.326
8.295
8.314
62,764
-0.01(-0.07%)
Aug 25, 2016
8.320
8.320
8.283
8.320
91,530
+0.01(+0.11%)
Aug 24, 2016
8.356
8.356
8.265
8.311
284,218
-0.02(-0.22%)
Aug 23, 2016
8.308
8.338
8.277
8.329
143,323
+0.04(+0.44%)
Aug 22, 2016
8.320
8.320
8.259
8.292
128,464
-0.02(-0.26%)
Aug 19, 2016
8.314
8.320
8.289
8.314
106,767
+0.00(+0.00%)
Aug 18, 2016
8.308
8.320
8.296
8.314
89,801
+0.01(+0.07%)
Aug 17, 2016
8.320
8.320
8.265
8.308
311,800
-0.01(-0.07%)
Aug 16, 2016
8.344
8.344
8.308
8.314
120,441
-0.02(-0.22%)
Aug 15, 2016
8.350
8.350
8.326
8.332
155,940
+0.00(+0.00%)
Aug 12, 2016
8.344
8.350
8.320
8.332
195,793
+0.01(+0.14%)
Aug 11, 2016
8.326
8.350
8.308
8.320
98,642
-0.01(-0.14%)
Aug 10, 2016
8.368
8.368
8.326
8.332
140,542
-0.02(-0.29%)
Aug 09, 2016
8.362
8.362
8.314
8.356
194,351
+0.01(+0.15%)
Aug 08, 2016
8.326
8.344
8.302
8.344
296,578
+0.02(+0.29%)
Aug 05, 2016
8.320
8.329
8.295
8.320
107,449
+0.02(+0.22%)
Aug 04, 2016
8.289
8.314
8.277
8.302
135,721
+0.03(+0.40%)
Aug 03, 2016
8.253
8.277
8.247
8.269
48,606
+0.02(+0.19%)
Aug 02, 2016
8.271
8.277
8.186
8.253
291,079
-0.04(-0.51%)
Aug 01, 2016
8.344
8.356
8.280
8.295
321,124
-0.05(-0.64%)
Jul 29, 2016
8.312
8.349
8.308
8.349
139,014
+0.04(+0.44%)
Jul 28, 2016
8.300
8.312
8.300
8.312
61,056
+0.01(+0.15%)
Jul 27, 2016
8.300
8.324
8.294
8.300
174,260
-0.01(-0.07%)
Jul 26, 2016
8.318
8.318
8.288
8.306
168,019
+0.01(+0.07%)
Jul 25, 2016
8.282
8.445
8.282
8.300
289,955
+0.02(+0.22%)
Jul 22, 2016
8.276
8.306
8.266
8.282
113,781
+0.02(+0.22%)
Jul 21, 2016
8.252
8.288
8.246
8.264
114,567
+0.00(+0.00%)
Jul 20, 2016
8.288
8.288
8.246
8.264
158,344
-0.02(-0.29%)
Jul 19, 2016
8.282
8.306
8.270
8.288
97,189
+0.02(+0.20%)
Jul 18, 2016
8.276
8.288
8.234
8.272
204,111
+0.01(+0.16%)
Jul 15, 2016
8.234
8.270
8.222
8.258
446,016
+0.02(+0.24%)
Jul 14, 2016
8.252
8.270
8.218
8.238
238,452
-0.01(-0.17%)
Jul 13, 2016
8.246
8.252
8.204
8.252
313,973
+0.02(+0.29%)
Jul 12, 2016
8.198
8.258
8.179
8.228
181,837
+0.04(+0.44%)
Jul 11, 2016
8.167
8.198
8.167
8.192
360,321
+0.02(+0.30%)
Jul 08, 2016
8.161
8.210
8.137
8.167
150,168
+0.03(+0.37%)
Jul 07, 2016
8.137
8.143
8.113
8.137
419,502
+0.01(+0.11%)
Jul 06, 2016
8.101
8.137
8.089
8.128
248,498
+0.01(+0.11%)
Jul 05, 2016
8.179
8.185
8.095
8.119
227,968
-0.06(-0.78%)
Jul 01, 2016
8.185
8.182
8.182
8.182
404,902
+0.03(+0.43%)
Jun 30, 2016
8.112
8.184
8.088
8.148
186,860
+0.03(+0.37%)
Jun 29, 2016
8.112
8.154
8.076
8.118
633,272
+0.02(+0.30%)
Jun 28, 2016
7.992
8.124
7.992
8.094
319,387
+0.13(+1.58%)
Jun 27, 2016
8.052
8.075
7.931
7.967
607,990
-0.09(-1.12%)
Jun 24, 2016
8.058
8.136
7.986
8.058
600,456
-0.14(-1.76%)
Jun 23, 2016
8.148
8.202
8.134
8.202
271,612
+0.07(+0.81%)
Jun 22, 2016
8.160
8.187
8.118
8.136
412,679
-0.04(-0.44%)
Jun 21, 2016
8.166
8.178
8.130
8.172
328,988
+0.02(+0.22%)
Jun 20, 2016
8.130
8.166
8.094
8.154
191,874
+0.07(+0.89%)
Jun 17, 2016
8.052
8.130
8.052
8.082
183,614
+0.03(+0.37%)
Jun 16, 2016
8.094
8.106
8.028
8.052
217,692
-0.03(-0.37%)
Jun 15, 2016
8.046
8.118
8.046
8.082
299,104
+0.03(+0.37%)
Jun 14, 2016
8.106
8.136
8.022
8.052
174,000
-0.04(-0.52%)
Jun 13, 2016
8.130
8.130
8.082
8.094
423,753
-0.04(-0.44%)
Jun 10, 2016
8.160
8.202
8.112
8.130
218,276
-0.03(-0.33%)
Jun 09, 2016
8.184
8.184
8.148
8.157
281,415
-0.02(-0.18%)
Jun 08, 2016
8.184
8.202
8.150
8.172
99,070
-0.01(-0.15%)
Jun 07, 2016
8.172
8.196
8.160
8.184
110,896
-0.01(-0.07%)
Jun 06, 2016
8.136
8.202
8.136
8.190
165,978
+0.02(+0.22%)
Jun 03, 2016
8.142
8.184
8.124
8.172
133,916
+0.05(+0.59%)
Jun 02, 2016
8.142
8.184
8.098
8.124
92,914
+0.01(+0.07%)
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.