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

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (NY: ETV )

13.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2009 3.657 3.678 3.649 3.678 603,436 +0.02(+0.65%)
Aug 28, 2009 3.686 3.688 3.635 3.654 577,791 +0.00(+0.07%)
Aug 27, 2009 3.670 3.675 3.617 3.651 624,001 -0.00(-0.07%)
Aug 26, 2009 3.704 3.712 3.649 3.654 727,571 -0.05(-1.29%)
Aug 25, 2009 3.718 3.767 3.678 3.702 796,866 +0.02(+0.43%)
Aug 24, 2009 3.582 3.728 3.566 3.686 519,244 -0.01(-0.29%)
Aug 21, 2009 3.715 3.763 3.688 3.696 830,500 -0.00(-0.07%)
Aug 20, 2009 3.662 3.701 3.662 3.699 637,797 +0.04(+1.16%)
Aug 19, 2009 3.606 3.659 3.596 3.657 475,936 +0.03(+0.88%)
Aug 18, 2009 3.540 3.635 3.535 3.625 796,719 +0.09(+2.46%)
Aug 17, 2009 3.513 3.569 3.489 3.538 874,000 -0.08(-2.11%)
Aug 14, 2009 3.686 3.688 3.604 3.614 721,281 -0.05(-1.36%)
Aug 13, 2009 3.665 3.699 3.638 3.664 631,504 +0.03(+0.71%)
Aug 12, 2009 3.604 3.659 3.598 3.638 583,531 +0.05(+1.41%)
Aug 11, 2009 3.659 3.659 3.574 3.588 687,670 -0.06(-1.60%)
Aug 10, 2009 3.670 3.670 3.627 3.646 497,379 -0.01(-0.29%)
Aug 07, 2009 3.678 3.689 3.646 3.657 511,650 +0.03(+0.80%)
Aug 06, 2009 3.734 3.739 3.606 3.627 660,921 -0.08(-2.29%)
Aug 05, 2009 3.715 3.718 3.673 3.712 491,850 +0.03(+0.93%)
Aug 04, 2009 3.686 3.744 3.673 3.678 883,203 -0.01(-0.28%)
Aug 03, 2009 3.712 3.712 3.625 3.688 798,057 +0.03(+0.72%)
Jul 31, 2009 3.646 3.683 3.641 3.662 712,734 +0.03(+0.73%)
Jul 30, 2009 3.638 3.683 3.614 3.635 480,605 +0.02(+0.66%)
Jul 29, 2009 3.622 3.657 3.582 3.612 450,224 -0.01(-0.37%)
Jul 28, 2009 3.649 3.667 3.574 3.625 661,445 -0.03(-0.80%)
Jul 27, 2009 3.675 3.696 3.647 3.654 479,260 +0.01(+0.15%)
Jul 24, 2009 3.622 3.654 3.617 3.649 1,959 +0.01(+0.29%)
Jul 23, 2009 3.641 3.678 3.625 3.638 806,973 +0.01(+0.37%)
Jul 22, 2009 3.667 3.678 3.606 3.625 815,543 -0.02(-0.58%)
Jul 21, 2009 3.577 3.646 3.561 3.646 1,138,629 +0.08(+2.31%)
Jul 20, 2009 3.540 3.566 3.535 3.564 632,812 +0.04(+1.13%)
Jul 17, 2009 3.519 3.532 3.496 3.524 470,155 +0.02(+0.45%)
Jul 16, 2009 3.444 3.508 3.439 3.508 427,213 +0.07(+2.01%)
Jul 15, 2009 3.407 3.450 3.407 3.439 575,994 +0.06(+1.65%)
Jul 14, 2009 3.367 3.392 3.362 3.383 609,330 +0.01(+0.31%)
Jul 13, 2009 3.367 3.391 3.349 3.373 624,088 +0.04(+1.27%)
Jul 10, 2009 3.312 3.349 3.301 3.330 574,969 +0.02(+0.72%)
Jul 09, 2009 3.267 3.328 3.267 3.306 365,767 +0.05(+1.38%)
Jul 08, 2009 3.320 3.320 3.235 3.261 485,531 -0.04(-1.21%)
Jul 07, 2009 3.359 3.359 3.285 3.301 382,658 -0.06(-1.66%)
Jul 06, 2009 3.362 3.383 3.325 3.357 441,145 -0.05(-1.33%)
Jul 02, 2009 3.354 3.402 3.330 3.402 625,591 +0.02(+0.71%)
Jul 01, 2009 3.373 3.410 3.365 3.378 591,471 +0.02(+0.47%)
Jun 30, 2009 3.426 3.431 3.336 3.362 835,169 -0.05(-1.40%)
Jun 29, 2009 3.349 3.410 3.338 3.410 585,965 +0.09(+2.80%)
Jun 26, 2009 3.277 3.357 3.267 3.317 592,496 +0.03(+0.97%)
Jun 25, 2009 3.267 3.290 3.238 3.285 822,356 +0.10(+3.00%)
Jun 24, 2009 3.232 3.282 3.164 3.190 882,031 -0.02(-0.58%)
Jun 23, 2009 3.341 3.341 3.206 3.208 501,822 +0.02(+0.67%)
Jun 22, 2009 3.301 3.301 3.139 3.187 1,175,877 -0.12(-3.77%)
Jun 19, 2009 3.460 3.460 3.306 3.312 1,211,297 -0.23(-6.52%)
Jun 18, 2009 3.553 3.582 3.519 3.543 847,696 -0.01(-0.22%)
Jun 17, 2009 3.548 3.566 3.514 3.550 668,055 +0.00(+0.07%)
Jun 16, 2009 3.556 3.582 3.527 3.548 791,677 +0.02(+0.53%)
Jun 15, 2009 3.524 3.529 3.497 3.529 593,005 -0.01(-0.15%)
Jun 12, 2009 3.503 3.545 3.498 3.535 569,331 +0.01(+0.38%)
Jun 11, 2009 3.519 3.564 3.505 3.521 828,850 +0.02(+0.45%)
Jun 10, 2009 3.537 3.550 3.500 3.505 581,865 +0.00(+0.00%)
Jun 09, 2009 3.479 3.527 3.471 3.505 489,913 +0.04(+1.07%)
Jun 08, 2009 3.466 3.479 3.450 3.468 455,737 -0.01(-0.38%)
Jun 05, 2009 3.543 3.553 3.481 3.481 671,111 -0.03(-0.91%)
Jun 04, 2009 3.492 3.516 3.463 3.513 573,556 +0.04(+1.07%)
Jun 03, 2009 3.487 3.548 3.450 3.476 580,980 -0.11(-2.96%)
Jun 02, 2009 3.450 3.582 3.436 3.582 680,299 +0.11(+3.29%)
Jun 01, 2009 3.495 3.511 3.442 3.468 1,173,921 +0.02(+0.69%)
May 29, 2009 3.386 3.444 3.365 3.444 553,405 +0.07(+2.04%)
May 28, 2009 3.344 3.397 3.306 3.375 1,263,110 +0.03(+0.95%)
May 27, 2009 3.386 3.431 3.325 3.344 920,654 -0.05(-1.33%)
May 26, 2009 3.309 3.402 3.296 3.389 567,989 +0.05(+1.59%)
May 22, 2009 3.304 3.341 3.267 3.336 509,551 +0.06(+1.86%)
May 21, 2009 3.306 3.330 3.248 3.275 663,208 -0.06(-1.75%)
May 20, 2009 3.330 3.394 3.330 3.333 837,498 +0.00(+0.08%)
May 19, 2009 3.237 3.365 3.237 3.330 633,871 +0.06(+1.78%)
May 18, 2009 3.203 3.275 3.195 3.272 448,897 +0.10(+3.09%)
May 15, 2009 3.208 3.240 3.174 3.174 426,832 -0.02(-0.75%)
May 14, 2009 3.171 3.210 3.171 3.198 494,684 +0.03(+0.92%)
May 13, 2009 3.160 3.198 3.137 3.168 1,260,570 -0.01(-0.42%)
May 12, 2009 3.216 3.228 3.168 3.182 524,670 -0.03(-0.91%)
May 11, 2009 3.200 3.243 3.187 3.211 788,960 -0.01(-0.33%)
May 08, 2009 3.206 3.243 3.182 3.221 759,569 +0.03(+1.08%)
May 07, 2009 3.296 3.312 3.184 3.187 695,783 -0.06(-1.72%)
May 06, 2009 3.219 3.277 3.184 3.243 768,979 +0.05(+1.41%)
May 05, 2009 3.211 3.213 3.163 3.198 1,845,270 -0.01(-0.33%)
May 04, 2009 3.174 3.219 3.167 3.208 1,396,022 +0.09(+2.81%)
May 01, 2009 3.036 3.142 3.036 3.121 816,696 +0.07(+2.17%)
Apr 30, 2009 3.073 3.102 3.038 3.054 601,492 +0.01(+0.44%)
Apr 29, 2009 3.009 3.071 3.009 3.041 542,533 +0.05(+1.51%)
Apr 28, 2009 2.975 3.012 2.967 2.996 725,427 +0.01(+0.44%)
Apr 27, 2009 2.964 2.985 2.956 2.983 847,575 -0.01(-0.18%)
Apr 24, 2009 2.983 2.999 2.962 2.988 968,032 +0.03(+0.90%)
Apr 23, 2009 2.964 2.969 2.924 2.961 568,559 +0.02(+0.81%)
Apr 22, 2009 2.866 2.961 2.866 2.938 896,445 +0.02(+0.64%)
Apr 21, 2009 2.863 2.932 2.853 2.919 725,257 +0.04(+1.29%)
Apr 20, 2009 2.972 2.972 2.879 2.882 571,615 -0.11(-3.81%)
Apr 17, 2009 2.985 3.022 2.976 2.996 611,030 +0.01(+0.44%)
Apr 16, 2009 2.969 2.988 2.929 2.983 709,957 +0.04(+1.26%)
Apr 15, 2009 2.900 2.948 2.898 2.945 638,261 +0.04(+1.28%)
Apr 14, 2009 2.953 2.983 2.906 2.908 572,907 -0.06(-1.88%)
Apr 13, 2009 2.991 2.996 2.932 2.964 501,223 -0.04(-1.22%)
Apr 09, 2009 2.988 3.030 2.975 3.001 522,786 +0.08(+2.80%)
Apr 08, 2009 2.882 2.924 2.863 2.919 482,003 +0.04(+1.29%)
Apr 07, 2009 2.845 2.892 2.821 2.882 486,228 +0.00(+0.00%)
Apr 06, 2009 2.927 2.930 2.842 2.882 711,992 -0.06(-2.16%)
Apr 03, 2009 2.953 2.956 2.855 2.945 685,631 -0.01(-0.45%)
Apr 02, 2009 2.932 2.980 2.898 2.959 881,100 +0.07(+2.58%)
Apr 01, 2009 2.760 2.892 2.760 2.884 697,999 +0.08(+3.03%)
Mar 31, 2009 2.746 2.829 2.733 2.800 999,563 +0.08(+2.93%)
Mar 30, 2009 2.802 2.802 2.685 2.720 826,340 -0.16(-5.62%)
Mar 26, 2009 2.871 2.894 2.821 2.882 819,040 +0.08(+2.94%)
Mar 25, 2009 2.752 2.847 2.737 2.800 524,026 +0.06(+2.13%)
Mar 24, 2009 2.778 2.821 2.741 2.741 767,819 -0.07(-2.55%)
Mar 23, 2009 2.760 2.813 2.752 2.813 694,562 +0.17(+6.43%)
Mar 20, 2009 2.792 2.792 2.643 2.643 901,469 -0.21(-7.52%)
Mar 19, 2009 2.943 2.945 2.842 2.858 1,055,752 -0.06(-2.18%)
Mar 18, 2009 2.837 2.961 2.835 2.922 867,575 +0.06(+1.94%)
Mar 17, 2009 2.776 2.866 2.720 2.866 820,879 +0.12(+4.35%)
Mar 16, 2009 2.760 2.810 2.736 2.746 727,382 +0.03(+1.07%)
Mar 13, 2009 2.691 2.723 2.659 2.717 0 +0.06(+2.30%)
Mar 12, 2009 2.558 2.672 2.521 2.656 509,276 +0.11(+4.49%)
Mar 11, 2009 2.502 2.566 2.470 2.542 1,040,802 +0.11(+4.36%)
Mar 10, 2009 2.301 2.439 2.301 2.436 1,243,559 +0.15(+6.52%)
Mar 09, 2009 2.367 2.433 2.274 2.287 1,576,492 -0.12(-5.08%)
Mar 06, 2009 2.372 2.425 2.335 2.409 0 +0.02(+0.86%)
Mar 05, 2009 2.463 2.476 2.375 2.389 1,119,929 -0.10(-4.13%)
Mar 04, 2009 2.452 2.537 2.396 2.492 1,289,987 +0.07(+2.74%)
Mar 02, 2009 2.590 2.599 2.404 2.425 1,676,501 -0.22(-8.23%)
Feb 27, 2009 2.598 2.680 2.595 2.643 0 -0.05(-1.78%)
Feb 26, 2009 2.720 2.778 2.684 2.691 1,290,571 +0.02(+0.80%)
Feb 25, 2009 2.662 2.707 2.587 2.669 1,727,119 +0.01(+0.50%)
Feb 24, 2009 2.486 2.656 2.468 2.656 1,225,587 +0.18(+7.17%)
Feb 23, 2009 2.691 2.691 2.470 2.478 1,414,212 -0.19(-7.06%)
Feb 20, 2009 2.659 2.703 2.619 2.667 1,237,733 -0.06(-2.33%)
Feb 19, 2009 2.778 2.778 2.699 2.731 1,244,422 -0.02(-0.68%)
Feb 18, 2009 2.792 2.792 2.707 2.749 1,033,303 +0.01(+0.44%)
Feb 17, 2009 2.834 2.834 2.733 2.737 1,085,764 -0.16(-5.37%)
Feb 13, 2009 2.922 2.945 2.884 2.892 1,042,419 -0.06(-1.98%)
Feb 12, 2009 2.938 2.951 2.866 2.951 809,924 -0.01(-0.36%)
Feb 11, 2009 2.969 3.020 2.916 2.961 899,257 -0.01(-0.45%)
Feb 10, 2009 3.062 3.100 2.969 2.975 1,023,406 -0.11(-3.69%)
Feb 09, 2009 3.030 3.092 2.972 3.089 1,288,826 +0.08(+2.51%)
Feb 06, 2009 2.927 3.017 2.927 3.013 740,169 +0.09(+3.07%)
Feb 05, 2009 2.874 2.924 2.853 2.924 595,085 +0.05(+1.73%)
Feb 04, 2009 2.900 2.935 2.861 2.874 512,717 +0.01(+0.28%)
Feb 03, 2009 2.839 2.869 2.826 2.866 486,386 +0.03(+1.03%)
Feb 02, 2009 2.813 2.866 2.800 2.837 586,244 +0.00(+0.09%)
Jan 30, 2009 2.895 2.909 2.813 2.834 0 -0.02(-0.65%)
Jan 29, 2009 2.906 2.919 2.853 2.853 506,981 -0.06(-2.01%)
Jan 28, 2009 2.935 2.935 2.884 2.911 613,664 +0.06(+2.05%)
Jan 27, 2009 2.898 2.900 2.829 2.853 545,066 +0.00(+0.09%)
Jan 26, 2009 2.892 2.916 2.815 2.850 704,338 -0.00(-0.09%)
Jan 23, 2009 2.794 2.876 2.794 2.853 598,571 -0.02(-0.65%)
Jan 22, 2009 2.924 2.935 2.866 2.871 861,865 -0.02(-0.64%)
Jan 21, 2009 2.853 2.890 2.768 2.890 991,235 +0.10(+3.71%)
Jan 20, 2009 2.975 2.975 2.781 2.786 820,152 -0.19(-6.33%)
Jan 16, 2009 2.855 2.985 2.823 2.975 754,742 +0.12(+4.38%)
Jan 15, 2009 2.760 2.869 2.704 2.850 881,654 +0.09(+3.37%)
Jan 14, 2009 2.842 2.842 2.725 2.757 1,074,504 -0.08(-2.90%)
Jan 13, 2009 2.871 2.876 2.815 2.839 607,664 -0.04(-1.38%)
Jan 12, 2009 2.977 2.977 2.837 2.879 630,502 -0.08(-2.60%)
Jan 09, 2009 3.070 3.073 2.935 2.956 517,906 -0.09(-2.88%)
Jan 08, 2009 2.969 3.049 2.911 3.044 573,171 +0.06(+1.86%)
Jan 07, 2009 2.980 3.038 2.932 2.988 719,872 -0.06(-1.83%)
Jan 06, 2009 2.967 3.058 2.945 3.044 637,108 +0.10(+3.24%)
Jan 05, 2009 2.932 3.001 2.866 2.948 828,654 +0.02(+0.54%)
Jan 02, 2009 2.728 2.932 2.723 2.932 0 +0.23(+8.33%)
Jan 01, 2009 2.731 2.746 2.688 2.707 0 +0.00(+0.00%)
Dec 31, 2008 2.731 2.746 2.688 2.707 1,319,208 +0.03(+0.99%)
Dec 30, 2008 2.587 2.680 2.587 2.680 1,523,680 +0.07(+2.75%)
Dec 29, 2008 2.667 2.677 2.577 2.608 1,052,782 -0.06(-2.09%)
Dec 26, 2008 2.640 2.688 2.632 2.664 643,273 +0.01(+0.40%)
Dec 24, 2008 2.707 2.733 2.643 2.654 358,977 -0.01(-0.50%)
Dec 23, 2008 2.733 2.733 2.651 2.667 961,607 -0.07(-2.43%)
Dec 22, 2008 2.611 2.778 2.606 2.733 1,563,822 -0.08(-2.83%)
Dec 19, 2008 2.815 2.876 2.715 2.813 988,947 +0.08(+3.11%)
Dec 18, 2008 2.773 2.810 2.654 2.728 875,312 -0.02(-0.87%)
Dec 17, 2008 2.882 2.882 2.699 2.752 1,138,071 -0.08(-2.90%)
Dec 16, 2008 2.717 2.853 2.712 2.834 787,607 +0.12(+4.50%)
Dec 15, 2008 2.712 2.720 2.640 2.712 778,796 +0.03(+1.29%)
Dec 12, 2008 2.648 2.720 2.587 2.677 659,824 +0.03(+1.10%)
Dec 11, 2008 2.677 2.720 2.632 2.648 893,947 -0.01(-0.40%)
Dec 10, 2008 2.664 2.693 2.547 2.659 793,527 +0.03(+1.22%)
Dec 09, 2008 2.680 2.712 2.579 2.627 419,359 -0.06(-2.08%)
Dec 08, 2008 2.677 2.720 2.648 2.683 818,614 +0.07(+2.64%)
Dec 05, 2008 2.478 2.640 2.468 2.614 485,745 +0.10(+4.12%)
Dec 04, 2008 2.651 2.680 2.500 2.510 646,838 -0.14(-5.30%)
Dec 03, 2008 2.571 2.651 2.513 2.651 515,144 +0.08(+2.99%)
Dec 02, 2008 2.547 2.585 2.505 2.574 696,255 +0.09(+3.52%)
Dec 01, 2008 2.667 2.667 2.484 2.486 698,131 -0.20(-7.32%)
Nov 28, 2008 2.627 2.704 2.619 2.683 268,235 +0.08(+3.16%)
Nov 26, 2008 2.417 2.600 2.404 2.600 846,207 +0.12(+4.70%)
Nov 25, 2008 2.463 2.500 2.362 2.484 825,398 +0.09(+3.88%)
Nov 24, 2008 2.372 2.468 2.293 2.391 1,149,041 +0.17(+7.65%)
Nov 21, 2008 2.269 2.277 2.057 2.221 1,354,108 +0.01(+0.24%)
Nov 20, 2008 2.388 2.441 2.197 2.216 1,531,168 -0.28(-11.08%)
Nov 19, 2008 2.614 2.614 2.484 2.492 1,384,890 -0.12(-4.48%)
Nov 18, 2008 2.595 2.608 2.529 2.608 772,333 -0.01(-0.30%)
Nov 17, 2008 2.744 2.744 2.587 2.616 517,684 -0.13(-4.73%)
Nov 14, 2008 2.773 2.821 2.630 2.746 734,723 -0.04(-1.43%)
Nov 13, 2008 2.664 2.786 2.553 2.786 1,204,555 +0.08(+2.84%)
Nov 12, 2008 2.807 2.807 2.707 2.709 1,089,344 -0.12(-4.13%)
Nov 11, 2008 2.853 2.876 2.786 2.826 723,750 -0.02(-0.65%)
Nov 10, 2008 3.049 3.049 2.813 2.845 365,632 -0.06(-2.10%)
Nov 07, 2008 2.919 2.977 2.887 2.906 715,131 -0.01(-0.45%)
Nov 06, 2008 3.004 3.004 2.892 2.919 513,173 -0.08(-2.57%)
Nov 05, 2008 3.107 3.107 2.983 2.996 572,968 -0.12(-3.91%)
Nov 04, 2008 3.052 3.168 3.052 3.118 651,620 +0.08(+2.53%)
Nov 03, 2008 3.020 3.041 2.985 3.041 1,084,332 +0.06(+2.14%)
Oct 31, 2008 2.961 3.004 2.839 2.977 594,776 +0.04(+1.35%)
Oct 30, 2008 2.874 2.965 2.855 2.938 696,620 +0.09(+3.07%)
Oct 29, 2008 2.964 2.964 2.821 2.850 791,296 -0.05(-1.74%)
Oct 28, 2008 2.760 2.900 2.680 2.900 978,584 +0.20(+7.47%)
Oct 27, 2008 2.781 2.784 2.699 2.699 498,008 -0.10(-3.60%)
Oct 24, 2008 2.654 2.818 2.632 2.800 762,754 -0.01(-0.28%)
Oct 23, 2008 2.797 2.834 2.667 2.807 635,857 +0.06(+2.12%)
Oct 22, 2008 2.831 2.850 2.685 2.749 576,284 -0.09(-3.09%)
Oct 21, 2008 2.932 2.938 2.823 2.837 666,223 -0.11(-3.87%)
Oct 20, 2008 2.922 2.985 2.792 2.951 883,553 +0.06(+2.02%)
Oct 17, 2008 2.654 2.967 2.648 2.892 1,929,044 +0.21(+7.93%)
Oct 16, 2008 2.876 2.876 2.468 2.680 991,826 +0.11(+4.11%)
Oct 15, 2008 2.606 2.654 2.561 2.574 905,241 -0.18(-6.64%)
Oct 14, 2008 2.784 2.821 2.707 2.757 1,510,012 +0.11(+4.32%)
Oct 13, 2008 2.335 2.654 2.335 2.643 1,718,196 +0.41(+18.43%)
Oct 10, 2008 2.095 2.261 1.828 2.232 3,344,153 -0.10(-4.22%)
Oct 09, 2008 2.500 2.577 2.282 2.330 1,636,351 -0.20(-7.97%)
Oct 08, 2008 2.534 2.583 2.271 2.531 2,548,387 -0.11(-4.02%)
Oct 07, 2008 2.890 2.890 2.574 2.638 1,713,636 -0.28(-9.47%)
Oct 06, 2008 2.977 3.041 2.736 2.914 1,634,097 -0.29(-9.18%)
Oct 03, 2008 3.251 3.317 3.187 3.208 1,014,750 -0.00(-0.08%)
Oct 02, 2008 3.256 3.267 3.190 3.211 834,035 -0.09(-2.65%)
Oct 01, 2008 3.158 3.298 3.097 3.298 607,740 +0.12(+3.84%)
Sep 30, 2008 3.516 3.519 3.097 3.176 1,244,565 +0.08(+2.75%)
Sep 29, 2008 3.269 3.269 3.001 3.091 1,113,881 -0.22(-6.73%)
Sep 26, 2008 3.301 3.314 3.253 3.314 0 -0.05(-1.50%)
Sep 25, 2008 3.317 3.420 3.304 3.365 929,047 +0.01(+0.32%)
Sep 24, 2008 3.349 3.357 3.285 3.354 874,264 +0.01(+0.32%)
Sep 23, 2008 3.359 3.386 3.317 3.344 773,773 -0.05(-1.33%)
Sep 22, 2008 3.527 3.527 3.370 3.389 740,617 -0.16(-4.56%)
Sep 19, 2008 3.524 3.604 3.426 3.550 0 +0.06(+1.71%)
Sep 18, 2008 3.375 3.492 3.224 3.491 1,773,246 +0.10(+3.10%)
Sep 17, 2008 3.606 3.609 3.350 3.386 1,537,835 -0.26(-7.06%)
Sep 16, 2008 3.627 3.643 3.346 3.643 2,099,720 -0.07(-2.00%)
Sep 15, 2008 3.858 3.866 3.715 3.718 956,474 -0.21(-5.47%)
Sep 12, 2008 3.901 3.959 3.901 3.933 409,346 +0.01(+0.20%)
Sep 11, 2008 3.887 3.925 3.882 3.925 422,540 -0.01(-0.20%)
Sep 10, 2008 3.994 3.999 3.914 3.933 432,436 -0.05(-1.13%)
Sep 09, 2008 4.110 4.110 3.970 3.978 671,759 -0.12(-3.04%)
Sep 08, 2008 4.163 4.163 4.055 4.102 562,209 +0.04(+1.05%)
Sep 05, 2008 4.044 4.076 3.988 4.060 0 +0.01(+0.13%)
Sep 04, 2008 4.161 4.161 4.041 4.055 419,683 -0.11(-2.74%)
Sep 03, 2008 4.177 4.206 4.140 4.169 568,317 -0.02(-0.51%)
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.