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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.256 8.262 8.230 8.249 192,921 +0.00(+0.00%)
Sep 28, 2017 8.256 8.268 8.230 8.249 175,457 -0.01(-0.08%)
Sep 27, 2017 8.249 8.275 8.243 8.256 376,486 +0.00(+0.00%)
Sep 26, 2017 8.288 8.295 8.256 8.256 149,457 -0.01(-0.16%)
Sep 25, 2017 8.256 8.269 8.243 8.269 80,306 +0.02(+0.24%)
Sep 22, 2017 8.236 8.256 8.230 8.249 63,925 +0.01(+0.08%)
Sep 21, 2017 8.249 8.265 8.236 8.243 104,927 -0.00(-0.05%)
Sep 20, 2017 8.269 8.269 8.217 8.247 96,366 -0.01(-0.18%)
Sep 19, 2017 8.249 8.272 8.230 8.262 88,859 +0.01(+0.15%)
Sep 18, 2017 8.249 8.288 8.243 8.249 101,786 +0.00(+0.00%)
Sep 15, 2017 8.230 8.262 8.230 8.249 76,205 -0.01(-0.08%)
Sep 14, 2017 8.275 8.288 8.243 8.256 110,532 +0.00(+0.00%)
Sep 13, 2017 8.217 8.275 8.217 8.256 120,843 +0.00(+0.00%)
Sep 12, 2017 8.230 8.288 8.230 8.256 63,048 +0.01(+0.16%)
Sep 11, 2017 8.230 8.275 8.210 8.243 127,342 +0.02(+0.24%)
Sep 08, 2017 8.236 8.243 8.210 8.223 93,244 -0.02(-0.24%)
Sep 07, 2017 8.230 8.249 8.217 8.243 98,030 +0.02(+0.24%)
Sep 06, 2017 8.243 8.249 8.217 8.223 113,842 +0.00(+0.00%)
Sep 05, 2017 8.249 8.275 8.210 8.223 161,513 -0.02(-0.24%)
Sep 01, 2017 8.262 8.262 8.243 8.243 132,927 +0.00(+0.03%)
Aug 31, 2017 8.202 8.247 8.202 8.240 164,443 +0.05(+0.55%)
Aug 30, 2017 8.182 8.208 8.182 8.195 133,510 +0.00(+0.00%)
Aug 29, 2017 8.202 8.214 8.182 8.195 103,583 -0.01(-0.16%)
Aug 28, 2017 8.202 8.209 8.189 8.208 114,113 +0.01(+0.08%)
Aug 25, 2017 8.189 8.214 8.182 8.202 61,923 +0.01(+0.08%)
Aug 24, 2017 8.182 8.202 8.176 8.195 92,801 +0.01(+0.16%)
Aug 23, 2017 8.189 8.195 8.169 8.182 108,012 +0.00(+0.00%)
Aug 22, 2017 8.169 8.215 8.163 8.182 129,457 +0.00(+0.00%)
Aug 21, 2017 8.202 8.202 8.163 8.182 86,711 +0.00(+0.00%)
Aug 18, 2017 8.169 8.195 8.163 8.182 80,647 +0.01(+0.16%)
Aug 17, 2017 8.202 8.214 8.169 8.169 125,323 -0.04(-0.47%)
Aug 16, 2017 8.202 8.232 8.202 8.208 125,518 +0.00(+0.00%)
Aug 15, 2017 8.208 8.215 8.182 8.208 130,179 +0.00(+0.00%)
Aug 14, 2017 8.227 8.229 8.196 8.208 139,134 +0.03(+0.40%)
Aug 11, 2017 8.202 8.202 8.163 8.176 140,269 -0.01(-0.08%)
Aug 10, 2017 8.253 8.280 8.163 8.182 584,637 -0.07(-0.86%)
Aug 09, 2017 8.286 8.329 8.260 8.253 291,687 -0.03(-0.31%)
Aug 08, 2017 8.279 8.312 8.279 8.279 330,293 -0.01(-0.16%)
Aug 07, 2017 8.299 8.320 8.271 8.292 112,296 +0.01(+0.16%)
Aug 04, 2017 8.312 8.312 8.279 8.279 146,934 -0.01(-0.16%)
Aug 03, 2017 8.292 8.305 8.292 8.292 63,491 +0.00(+0.00%)
Aug 02, 2017 8.299 8.324 8.292 8.292 134,694 -0.03(-0.31%)
Aug 01, 2017 8.324 8.324 8.293 8.318 99,160 +0.01(+0.11%)
Jul 31, 2017 8.309 8.335 8.309 8.309 236,947 -0.01(-0.08%)
Jul 28, 2017 8.309 8.316 8.303 8.316 79,047 +0.01(+0.15%)
Jul 27, 2017 8.284 8.316 8.284 8.303 137,931 +0.01(+0.08%)
Jul 26, 2017 8.303 8.316 8.290 8.296 69,508 +0.00(+0.00%)
Jul 25, 2017 8.296 8.309 8.288 8.296 72,642 -0.01(-0.08%)
Jul 24, 2017 8.322 8.322 8.284 8.303 183,092 -0.01(-0.08%)
Jul 21, 2017 8.264 8.316 8.240 8.309 105,037 +0.05(+0.62%)
Jul 20, 2017 8.264 8.271 8.251 8.258 92,910 -0.01(-0.08%)
Jul 19, 2017 8.232 8.264 8.232 8.264 101,139 +0.03(+0.39%)
Jul 18, 2017 8.219 8.245 8.219 8.232 138,089 +0.01(+0.16%)
Jul 17, 2017 8.232 8.253 8.206 8.219 246,701 -0.03(-0.31%)
Jul 14, 2017 8.219 8.245 8.194 8.245 128,942 +0.05(+0.63%)
Jul 13, 2017 8.200 8.232 8.194 8.194 191,176 -0.01(-0.16%)
Jul 12, 2017 8.206 8.232 8.200 8.206 106,537 +0.01(+0.08%)
Jul 11, 2017 8.206 8.226 8.200 8.200 109,417 -0.01(-0.16%)
Jul 10, 2017 8.206 8.226 8.206 8.213 115,776 +0.01(+0.08%)
Jul 07, 2017 8.213 8.213 8.200 8.206 65,034 +0.01(+0.08%)
Jul 06, 2017 8.200 8.220 8.200 8.200 95,184 -0.01(-0.16%)
Jul 05, 2017 8.226 8.232 8.205 8.213 151,259 -0.02(-0.23%)
Jul 03, 2017 8.213 8.232 8.213 8.232 98,800 +0.02(+0.26%)
Jun 30, 2017 8.217 8.217 8.185 8.211 87,978 +0.02(+0.23%)
Jun 29, 2017 8.191 8.211 8.172 8.191 125,269 -0.01(-0.16%)
Jun 28, 2017 8.185 8.230 8.185 8.204 131,004 +0.03(+0.31%)
Jun 27, 2017 8.217 8.230 8.172 8.179 275,117 -0.04(-0.54%)
Jun 26, 2017 8.217 8.236 8.201 8.223 88,554 +0.01(+0.08%)
Jun 23, 2017 8.191 8.217 8.187 8.217 59,632 +0.03(+0.39%)
Jun 22, 2017 8.179 8.217 8.179 8.185 105,540 +0.00(+0.00%)
Jun 21, 2017 8.198 8.223 8.178 8.185 153,453 -0.01(-0.16%)
Jun 20, 2017 8.211 8.223 8.198 8.198 162,232 -0.02(-0.23%)
Jun 19, 2017 8.191 8.223 8.191 8.217 117,266 +0.01(+0.08%)
Jun 16, 2017 8.204 8.223 8.179 8.211 98,521 +0.01(+0.16%)
Jun 15, 2017 8.185 8.204 8.159 8.198 137,635 +0.00(+0.00%)
Jun 14, 2017 8.217 8.217 8.185 8.198 86,300 -0.01(-0.08%)
Jun 13, 2017 8.159 8.204 8.153 8.204 159,669 +0.05(+0.63%)
Jun 12, 2017 8.153 8.166 8.147 8.153 120,005 +0.01(+0.08%)
Jun 09, 2017 8.153 8.166 8.140 8.147 100,056 +0.01(+0.08%)
Jun 08, 2017 8.159 8.159 8.140 8.140 81,160 -0.01(-0.08%)
Jun 07, 2017 8.153 8.172 8.147 8.147 177,039 -0.01(-0.08%)
Jun 06, 2017 8.153 8.172 8.134 8.153 192,934 -0.01(-0.16%)
Jun 05, 2017 8.159 8.179 8.156 8.166 124,129 -0.01(-0.08%)
Jun 02, 2017 8.159 8.185 8.159 8.172 140,088 +0.01(+0.16%)
Jun 01, 2017 8.134 8.185 8.127 8.159 1,166,357 +0.03(+0.34%)
May 31, 2017 8.157 8.182 8.119 8.132 126,438 -0.03(-0.31%)
May 30, 2017 8.163 8.177 8.157 8.157 136,986 -0.02(-0.23%)
May 26, 2017 8.170 8.182 8.170 8.176 212,845 +0.01(+0.08%)
May 25, 2017 8.202 8.202 8.170 8.170 202,083 -0.01(-0.08%)
May 24, 2017 8.176 8.182 8.163 8.176 131,676 +0.00(+0.00%)
May 23, 2017 8.170 8.182 8.157 8.176 209,870 +0.01(+0.07%)
May 22, 2017 8.138 8.176 8.138 8.171 107,034 +0.03(+0.32%)
May 19, 2017 8.138 8.163 8.132 8.144 91,963 +0.01(+0.16%)
May 18, 2017 8.132 8.144 8.113 8.132 114,201 -0.01(-0.08%)
May 17, 2017 8.163 8.167 8.113 8.138 322,683 -0.04(-0.47%)
May 16, 2017 8.176 8.176 8.151 8.176 223,024 +0.02(+0.23%)
May 15, 2017 8.151 8.179 8.151 8.157 130,078 +0.01(+0.08%)
May 12, 2017 8.157 8.180 8.151 8.151 152,152 -0.01(-0.08%)
May 11, 2017 8.170 8.182 8.157 8.157 207,157 -0.02(-0.23%)
May 10, 2017 8.182 8.201 8.163 8.176 103,868 +0.01(+0.16%)
May 09, 2017 8.189 8.195 8.163 8.163 200,295 -0.03(-0.39%)
May 08, 2017 8.189 8.213 8.168 8.195 272,614 -0.01(-0.08%)
May 05, 2017 8.202 8.221 8.164 8.202 114,146 +0.03(+0.39%)
May 04, 2017 8.214 8.237 8.170 8.170 346,346 -0.05(-0.62%)
May 03, 2017 8.233 8.251 8.208 8.221 138,677 -0.00(-0.00%)
May 02, 2017 8.227 8.250 8.214 8.221 203,376 -0.01(-0.15%)
May 01, 2017 8.252 8.265 8.227 8.233 194,272 +0.01(+0.10%)
Apr 28, 2017 8.231 8.250 8.225 8.225 114,759 -0.01(-0.08%)
Apr 27, 2017 8.244 8.244 8.225 8.231 104,439 -0.01(-0.08%)
Apr 26, 2017 8.212 8.237 8.206 8.237 147,018 +0.02(+0.23%)
Apr 25, 2017 8.225 8.225 8.212 8.218 112,754 +0.01(+0.08%)
Apr 24, 2017 8.199 8.218 8.195 8.212 111,816 +0.02(+0.23%)
Apr 21, 2017 8.199 8.206 8.180 8.193 155,732 -0.01(-0.15%)
Apr 20, 2017 8.225 8.225 8.193 8.206 149,125 +0.00(+0.00%)
Apr 19, 2017 8.225 8.225 8.200 8.206 121,989 +0.02(+0.23%)
Apr 18, 2017 8.218 8.244 8.184 8.187 203,687 -0.03(-0.38%)
Apr 17, 2017 8.225 8.237 8.206 8.218 188,357 +0.00(+0.00%)
Apr 13, 2017 8.218 8.257 8.199 8.218 190,490 +0.01(+0.08%)
Apr 12, 2017 8.199 8.250 8.199 8.212 124,270 +0.01(+0.08%)
Apr 11, 2017 8.244 8.263 8.206 8.206 193,237 -0.04(-0.46%)
Apr 10, 2017 8.225 8.256 8.225 8.244 92,221 +0.01(+0.08%)
Apr 07, 2017 8.263 8.269 8.225 8.237 230,894 +0.00(+0.00%)
Apr 06, 2017 8.237 8.244 8.225 8.237 92,604 +0.01(+0.08%)
Apr 05, 2017 8.269 8.277 8.199 8.231 192,843 -0.03(-0.38%)
Apr 04, 2017 8.238 8.263 8.230 8.263 118,734 +0.04(+0.46%)
Apr 03, 2017 8.231 8.263 8.174 8.225 216,854 +0.00(+0.03%)
Mar 31, 2017 8.241 8.241 8.172 8.223 126,800 +0.01(+0.08%)
Mar 30, 2017 8.191 8.216 8.173 8.216 127,133 +0.06(+0.69%)
Mar 29, 2017 8.153 8.189 8.141 8.160 139,817 -0.01(-0.08%)
Mar 28, 2017 8.153 8.172 8.135 8.166 125,034 +0.04(+0.46%)
Mar 27, 2017 8.135 8.166 8.128 8.128 134,049 -0.04(-0.46%)
Mar 24, 2017 8.172 8.172 8.128 8.166 205,700 +0.05(+0.62%)
Mar 23, 2017 8.109 8.152 8.109 8.116 122,941 +0.00(+0.00%)
Mar 22, 2017 8.141 8.147 8.109 8.116 244,471 -0.03(-0.39%)
Mar 21, 2017 8.197 8.223 8.141 8.147 354,672 -0.04(-0.51%)
Mar 20, 2017 8.216 8.221 8.179 8.189 154,175 -0.02(-0.26%)
Mar 17, 2017 8.160 8.215 8.160 8.210 139,359 +0.03(+0.38%)
Mar 16, 2017 8.166 8.210 8.160 8.179 158,539 +0.01(+0.15%)
Mar 15, 2017 8.103 8.179 8.103 8.166 297,601 +0.05(+0.58%)
Mar 14, 2017 8.109 8.128 8.091 8.119 189,016 +0.01(+0.12%)
Mar 13, 2017 8.103 8.159 8.090 8.109 196,249 +0.03(+0.31%)
Mar 10, 2017 8.103 8.147 8.065 8.084 132,258 +0.00(+0.00%)
Mar 09, 2017 8.121 8.135 8.065 8.084 230,923 -0.05(-0.62%)
Mar 08, 2017 8.172 8.216 8.103 8.135 310,550 -0.04(-0.46%)
Mar 07, 2017 8.216 8.216 8.153 8.172 190,998 -0.04(-0.54%)
Mar 06, 2017 8.204 8.216 8.153 8.216 207,763 +0.04(+0.46%)
Mar 03, 2017 8.235 8.235 8.160 8.179 452,060 -0.04(-0.46%)
Mar 02, 2017 8.210 8.235 8.204 8.216 82,886 +0.01(+0.08%)
Mar 01, 2017 8.229 8.243 8.191 8.210 279,121 -0.02(-0.21%)
Feb 28, 2017 8.277 8.277 8.202 8.227 513,799 -0.05(-0.60%)
Feb 27, 2017 8.271 8.295 8.246 8.277 944,233 +0.00(+0.00%)
Feb 24, 2017 8.284 8.284 8.258 8.277 205,921 -0.01(-0.15%)
Feb 23, 2017 8.290 8.296 8.252 8.290 117,128 -0.01(-0.08%)
Feb 22, 2017 8.265 8.296 8.265 8.296 176,811 +0.03(+0.38%)
Feb 21, 2017 8.284 8.287 8.252 8.265 181,369 +0.01(+0.08%)
Feb 17, 2017 8.258 8.258 8.258 0 +0.00(+0.00%)
Feb 16, 2017 8.277 8.296 8.252 8.258 190,671 -0.01(-0.15%)
Feb 15, 2017 8.252 8.284 8.246 8.271 257,010 +0.01(+0.08%)
Feb 14, 2017 8.277 8.277 8.246 8.265 265,523 -0.01(-0.15%)
Feb 13, 2017 8.284 8.284 8.246 8.277 222,366 +0.01(+0.08%)
Feb 10, 2017 8.246 8.277 8.234 8.271 487,862 +0.03(+0.38%)
Feb 09, 2017 8.240 8.248 8.226 8.240 141,144 +0.01(+0.08%)
Feb 08, 2017 8.202 8.233 8.202 8.233 107,118 +0.03(+0.38%)
Feb 07, 2017 8.208 8.215 8.190 8.202 138,189 +0.01(+0.15%)
Feb 06, 2017 8.190 8.215 8.177 8.190 191,180 -0.01(-0.08%)
Feb 03, 2017 8.190 8.208 8.152 8.196 376,657 +0.03(+0.38%)
Feb 02, 2017 8.115 8.171 8.115 8.165 230,143 +0.04(+0.46%)
Feb 01, 2017 8.115 8.152 8.103 8.127 130,922 +0.03(+0.33%)
Jan 31, 2017 8.070 8.107 8.070 8.101 78,912 +0.02(+0.23%)
Jan 30, 2017 8.088 8.101 8.070 8.082 122,987 -0.01(-0.15%)
Jan 27, 2017 8.119 8.121 8.094 8.094 161,821 -0.02(-0.23%)
Jan 26, 2017 8.070 8.113 8.070 8.113 86,900 +0.04(+0.54%)
Jan 25, 2017 8.082 8.097 8.070 8.070 159,450 -0.02(-0.31%)
Jan 24, 2017 8.070 8.094 8.063 8.094 90,564 +0.04(+0.54%)
Jan 23, 2017 8.057 8.082 8.022 8.051 162,349 +0.02(+0.23%)
Jan 20, 2017 8.020 8.070 8.007 8.032 178,390 -0.01(-0.15%)
Jan 19, 2017 8.063 8.082 8.007 8.045 233,133 -0.05(-0.61%)
Jan 18, 2017 8.094 8.101 8.070 8.094 219,248 +0.01(+0.15%)
Jan 17, 2017 8.076 8.107 8.063 8.082 196,039 +0.00(+0.00%)
Jan 13, 2017 8.082 8.082 8.082 0 -0.01(-0.08%)
Jan 12, 2017 8.113 8.125 8.057 8.088 206,269 -0.01(-0.15%)
Jan 11, 2017 8.101 8.113 8.070 8.101 283,842 +0.01(+0.15%)
Jan 10, 2017 8.076 8.107 8.045 8.088 248,925 +0.04(+0.46%)
Jan 09, 2017 8.101 8.107 8.051 8.051 239,757 -0.02(-0.31%)
Jan 06, 2017 8.082 8.107 8.059 8.076 215,927 +0.00(+0.00%)
Jan 05, 2017 8.051 8.082 8.019 8.076 289,476 +0.02(+0.31%)
Jan 04, 2017 7.989 8.079 7.974 8.051 160,690 +0.07(+0.86%)
Jan 03, 2017 7.958 8.007 7.958 7.983 536,245 +0.02(+0.31%)
Dec 30, 2016 7.958 7.958 7.958 0 +0.02(+0.31%)
Dec 29, 2016 7.933 7.983 7.927 7.933 133,886 +0.00(+0.00%)
Dec 28, 2016 7.964 8.014 7.927 7.933 276,790 -0.03(-0.40%)
Dec 27, 2016 7.977 7.991 7.946 7.965 122,351 -0.03(-0.39%)
Dec 23, 2016 7.996 7.996 7.996 0 +0.02(+0.31%)
Dec 22, 2016 7.946 7.977 7.936 7.971 115,558 +0.01(+0.08%)
Dec 21, 2016 7.959 7.983 7.928 7.965 155,750 +0.02(+0.23%)
Dec 20, 2016 7.916 7.959 7.916 7.946 254,239 +0.01(+0.16%)
Dec 19, 2016 7.940 7.940 7.905 7.934 276,795 +0.01(+0.16%)
Dec 16, 2016 7.903 7.934 7.885 7.922 133,580 +0.02(+0.23%)
Dec 15, 2016 7.903 7.928 7.872 7.903 223,526 +0.01(+0.08%)
Dec 14, 2016 7.928 7.934 7.885 7.897 193,929 -0.02(-0.31%)
Dec 13, 2016 7.903 7.934 7.891 7.922 234,408 +0.02(+0.31%)
Dec 12, 2016 7.916 7.934 7.854 7.897 229,246 -0.03(-0.41%)
Dec 09, 2016 7.928 7.953 7.922 7.929 195,078 +0.01(+0.09%)
Dec 08, 2016 7.903 7.939 7.901 7.922 117,337 +0.02(+0.23%)
Dec 07, 2016 7.903 7.916 7.894 7.903 343,759 +0.02(+0.23%)
Dec 06, 2016 7.916 7.916 7.866 7.885 161,011 -0.02(-0.31%)
Dec 05, 2016 7.872 7.915 7.866 7.909 82,063 +0.03(+0.40%)
Dec 02, 2016 7.885 7.959 7.854 7.878 124,474 -0.04(-0.45%)
Dec 01, 2016 7.903 7.940 7.848 7.913 183,572 +0.01(+0.15%)
Nov 30, 2016 7.926 7.988 7.889 7.902 122,653 -0.02(-0.23%)
Nov 29, 2016 7.908 7.951 7.908 7.920 87,069 -0.01(-0.15%)
Nov 28, 2016 7.926 7.938 7.886 7.932 257,129 +0.02(+0.23%)
Nov 25, 2016 7.908 7.945 7.871 7.914 92,576 +0.02(+0.23%)
Nov 23, 2016 7.895 7.895 7.895 0 +0.01(+0.08%)
Nov 22, 2016 7.908 7.920 7.859 7.889 165,961 +0.01(+0.08%)
Nov 21, 2016 7.828 7.908 7.828 7.883 166,239 +0.05(+0.63%)
Nov 18, 2016 7.859 7.908 7.828 7.834 144,583 -0.02(-0.31%)
Nov 17, 2016 7.945 7.951 7.841 7.859 141,762 -0.07(-0.85%)
Nov 16, 2016 7.871 7.932 7.859 7.926 171,748 +0.05(+0.62%)
Nov 15, 2016 7.748 7.890 7.724 7.877 200,936 +0.14(+1.75%)
Nov 14, 2016 7.773 7.828 7.681 7.741 551,721 -0.07(-0.95%)
Nov 11, 2016 7.797 7.846 7.748 7.816 204,342 +0.01(+0.08%)
Nov 10, 2016 7.883 7.965 7.797 7.810 252,829 -0.06(-0.70%)
Nov 09, 2016 7.828 7.954 7.828 7.865 350,406 -0.01(-0.08%)
Nov 08, 2016 7.871 7.903 7.859 7.871 99,163 -0.01(-0.08%)
Nov 07, 2016 7.914 7.961 7.859 7.877 169,634 +0.00(+0.00%)
Nov 04, 2016 7.816 7.889 7.816 7.877 164,625 +0.03(+0.39%)
Nov 03, 2016 7.920 7.975 7.810 7.846 452,874 -0.03(-0.39%)
Nov 02, 2016 8.018 8.018 7.871 7.877 265,655 -0.14(-1.69%)
Nov 01, 2016 8.061 8.067 7.981 8.012 217,667 -0.04(-0.44%)
Oct 31, 2016 8.066 8.076 8.047 8.047 58,839 -0.04(-0.43%)
Oct 28, 2016 8.108 8.121 8.066 8.082 77,377 -0.01(-0.17%)
Oct 27, 2016 8.127 8.127 8.084 8.096 182,454 +0.00(+0.00%)
Oct 26, 2016 8.127 8.139 8.096 8.096 124,601 -0.03(-0.40%)
Oct 25, 2016 8.133 8.145 8.099 8.129 146,806 +0.01(+0.10%)
Oct 24, 2016 8.121 8.151 8.120 8.121 57,032 +0.01(+0.16%)
Oct 21, 2016 8.121 8.121 8.088 8.108 64,695 +0.01(+0.07%)
Oct 20, 2016 8.084 8.123 8.084 8.102 88,453 +0.01(+0.15%)
Oct 19, 2016 8.084 8.127 8.078 8.090 139,406 +0.02(+0.23%)
Oct 18, 2016 8.029 8.090 8.023 8.072 147,096 +0.05(+0.69%)
Oct 17, 2016 8.023 8.047 8.011 8.017 153,431 -0.03(-0.31%)
Oct 14, 2016 8.035 8.066 8.023 8.042 94,706 +0.01(+0.16%)
Oct 13, 2016 8.005 8.054 7.974 8.029 294,377 +0.00(+0.00%)
Oct 12, 2016 8.054 8.084 7.968 8.029 235,880 -0.04(-0.53%)
Oct 11, 2016 8.188 8.188 8.066 8.072 208,233 -0.11(-1.34%)
Oct 10, 2016 8.145 8.230 8.145 8.182 81,365 +0.02(+0.22%)
Oct 07, 2016 8.200 8.206 8.145 8.163 214,452 -0.02(-0.22%)
Oct 06, 2016 8.182 8.188 8.163 8.182 263,305 +0.01(+0.08%)
Oct 05, 2016 8.157 8.194 8.145 8.175 66,931 +0.03(+0.37%)
Oct 04, 2016 8.182 8.182 8.130 8.145 166,704 -0.02(-0.30%)
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.