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
Highland Opportunities and Income Fund
(NY:
HFRO
)
6.270
-0.140 (-2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2020
6.338
6.338
6.100
6.187
2,715,439
-0.07(-1.15%)
Sep 29, 2020
6.388
6.403
6.251
6.259
441,068
-0.07(-1.14%)
Sep 28, 2020
6.280
6.415
6.280
6.331
402,202
+0.05(+0.80%)
Sep 25, 2020
6.266
6.328
6.215
6.280
501,932
+0.05(+0.81%)
Sep 24, 2020
6.064
6.280
6.021
6.230
529,074
+0.11(+1.76%)
Sep 23, 2020
6.230
6.237
6.086
6.122
300,329
-0.12(-1.85%)
Sep 22, 2020
6.136
6.237
6.064
6.237
259,133
+0.13(+2.12%)
Sep 21, 2020
6.172
6.205
6.100
6.107
572,013
-0.12(-1.89%)
Sep 18, 2020
6.261
6.261
6.211
6.225
261,677
+0.01(+0.11%)
Sep 17, 2020
6.218
6.246
6.182
6.218
649,693
-0.01(-0.11%)
Sep 16, 2020
6.389
6.403
6.211
6.225
535,421
-0.15(-2.35%)
Sep 15, 2020
6.353
6.403
6.353
6.375
280,930
+0.03(+0.45%)
Sep 14, 2020
6.368
6.368
6.346
6.346
327,173
+0.01(+0.11%)
Sep 11, 2020
6.332
6.368
6.303
6.339
265,879
+0.00(+0.00%)
Sep 10, 2020
6.303
6.353
6.268
6.339
338,554
+0.07(+1.14%)
Sep 09, 2020
6.282
6.318
6.203
6.268
479,669
-0.02(-0.34%)
Sep 08, 2020
6.303
6.360
6.218
6.289
399,127
-0.05(-0.79%)
Sep 04, 2020
6.389
6.403
6.296
6.339
228,617
-0.03(-0.45%)
Sep 03, 2020
6.375
6.389
6.289
6.368
274,777
-0.01(-0.22%)
Sep 02, 2020
6.325
6.410
6.289
6.382
438,176
+0.07(+1.13%)
Sep 01, 2020
6.332
6.389
6.261
6.310
326,555
-0.03(-0.45%)
Aug 31, 2020
6.325
6.353
6.239
6.339
467,397
-0.01(-0.22%)
Aug 28, 2020
6.410
6.410
6.318
6.353
292,215
+0.00(+0.00%)
Aug 27, 2020
6.382
6.432
6.339
6.353
584,959
-0.01(-0.11%)
Aug 26, 2020
6.318
6.382
6.262
6.360
401,852
+0.04(+0.68%)
Aug 25, 2020
6.475
6.475
6.296
6.318
355,348
-0.11(-1.67%)
Aug 24, 2020
6.482
6.482
6.360
6.425
1,251,092
+0.10(+1.66%)
Aug 21, 2020
6.419
6.419
6.277
6.320
1,035,889
-0.08(-1.33%)
Aug 20, 2020
6.419
6.419
6.369
6.405
309,028
+0.00(+0.00%)
Aug 19, 2020
6.391
6.419
6.369
6.405
348,148
+0.04(+0.56%)
Aug 18, 2020
6.433
6.433
6.362
6.369
413,027
-0.01(-0.22%)
Aug 17, 2020
6.440
6.440
6.369
6.383
721,220
+0.03(+0.45%)
Aug 14, 2020
6.306
6.426
6.291
6.355
632,470
+0.05(+0.79%)
Aug 13, 2020
6.228
6.313
6.214
6.306
326,920
+0.08(+1.37%)
Aug 12, 2020
6.178
6.277
6.164
6.221
429,536
+0.06(+1.03%)
Aug 11, 2020
6.136
6.242
6.086
6.157
852,292
+0.08(+1.28%)
Aug 10, 2020
5.817
6.086
5.810
6.079
824,077
+0.28(+4.76%)
Aug 07, 2020
5.697
5.810
5.584
5.803
1,128,160
+0.11(+1.86%)
Aug 06, 2020
5.747
5.754
5.690
5.697
529,791
-0.02(-0.37%)
Aug 05, 2020
5.775
5.796
5.704
5.718
691,507
-0.03(-0.49%)
Aug 04, 2020
5.754
5.810
5.709
5.747
1,310,911
+0.03(+0.50%)
Aug 03, 2020
5.803
5.831
5.711
5.718
633,520
-0.01(-0.25%)
Jul 31, 2020
5.810
5.810
5.655
5.732
444,962
-0.01(-0.12%)
Jul 30, 2020
5.711
5.739
5.640
5.739
478,771
+0.03(+0.50%)
Jul 29, 2020
5.690
5.754
5.647
5.711
1,420,819
+0.11(+1.89%)
Jul 28, 2020
5.471
5.732
5.471
5.605
1,447,535
+0.10(+1.80%)
Jul 27, 2020
5.513
5.534
5.456
5.506
446,775
-0.04(-0.64%)
Jul 24, 2020
5.577
5.577
5.428
5.541
364,702
-0.02(-0.38%)
Jul 23, 2020
5.534
5.584
5.492
5.563
771,337
+0.04(+0.73%)
Jul 22, 2020
5.613
5.613
5.522
5.522
814,005
-0.03(-0.51%)
Jul 21, 2020
5.557
5.606
5.522
5.550
742,759
+0.08(+1.41%)
Jul 20, 2020
5.445
5.487
5.368
5.473
728,271
+0.15(+2.90%)
Jul 17, 2020
5.256
5.340
5.256
5.319
286,392
+0.06(+1.20%)
Jul 16, 2020
5.333
5.354
5.256
5.256
308,168
-0.04(-0.79%)
Jul 15, 2020
5.340
5.417
5.242
5.298
526,162
-0.02(-0.40%)
Jul 14, 2020
5.368
5.396
5.277
5.319
308,617
-0.08(-1.56%)
Jul 13, 2020
5.501
5.571
5.403
5.403
321,369
-0.04(-0.77%)
Jul 10, 2020
5.361
5.529
5.326
5.445
469,615
+0.06(+1.04%)
Jul 09, 2020
5.375
5.396
5.326
5.389
270,352
+0.01(+0.26%)
Jul 08, 2020
5.466
5.466
5.351
5.375
262,287
-0.06(-1.16%)
Jul 07, 2020
5.480
5.536
5.403
5.438
297,613
-0.11(-2.02%)
Jul 06, 2020
5.669
5.718
5.508
5.550
325,213
-0.12(-2.10%)
Jul 02, 2020
5.711
5.727
5.613
5.669
204,770
+0.06(+1.12%)
Jul 01, 2020
5.676
5.676
5.515
5.606
326,058
-0.04(-0.62%)
Jun 30, 2020
5.669
5.704
5.606
5.641
251,932
+0.04(+0.62%)
Jun 29, 2020
5.662
5.697
5.557
5.606
275,492
-0.06(-0.99%)
Jun 26, 2020
5.655
5.767
5.606
5.662
252,430
-0.05(-0.86%)
Jun 25, 2020
5.613
5.753
5.522
5.711
287,787
+0.14(+2.52%)
Jun 24, 2020
5.690
5.704
5.494
5.571
504,137
-0.11(-1.85%)
Jun 23, 2020
5.852
5.852
5.655
5.676
406,560
-0.08(-1.46%)
Jun 22, 2020
5.880
5.894
5.711
5.760
758,697
-0.07(-1.24%)
Jun 19, 2020
5.930
5.944
5.812
5.833
619,417
-0.01(-0.24%)
Jun 18, 2020
5.833
5.944
5.798
5.847
159,583
-0.03(-0.47%)
Jun 17, 2020
5.916
5.916
5.840
5.874
236,077
-0.01(-0.24%)
Jun 16, 2020
5.923
6.057
5.833
5.888
260,519
+0.07(+1.19%)
Jun 15, 2020
5.694
5.840
5.638
5.819
176,265
+0.06(+0.96%)
Jun 12, 2020
5.701
5.763
5.645
5.763
492,106
+0.17(+3.11%)
Jun 11, 2020
5.728
5.812
5.548
5.590
585,141
-0.33(-5.63%)
Jun 10, 2020
6.138
6.138
5.853
5.923
316,908
-0.16(-2.63%)
Jun 09, 2020
6.180
6.180
6.041
6.083
357,418
-0.11(-1.79%)
Jun 08, 2020
6.215
6.215
6.092
6.194
260,261
+0.05(+0.79%)
Jun 05, 2020
6.110
6.208
6.062
6.145
503,195
+0.12(+2.08%)
Jun 04, 2020
6.103
6.103
5.968
6.020
699,967
-0.08(-1.37%)
Jun 03, 2020
6.034
6.159
5.944
6.103
701,215
+0.09(+1.50%)
Jun 02, 2020
5.888
6.013
5.840
6.013
361,762
+0.15(+2.49%)
Jun 01, 2020
5.763
5.867
5.728
5.867
251,102
+0.12(+2.18%)
May 29, 2020
5.715
5.763
5.590
5.742
380,493
+0.06(+0.98%)
May 28, 2020
5.631
5.701
5.553
5.687
441,994
+0.10(+1.74%)
May 27, 2020
5.569
5.610
5.520
5.590
448,446
+0.04(+0.75%)
May 26, 2020
5.541
5.583
5.482
5.548
391,656
+0.07(+1.27%)
May 22, 2020
5.472
5.479
5.360
5.479
483,897
+0.02(+0.38%)
May 21, 2020
5.437
5.465
5.388
5.458
803,232
+0.09(+1.64%)
May 20, 2020
5.280
5.397
5.273
5.370
937,349
+0.13(+2.49%)
May 19, 2020
5.273
5.273
5.198
5.239
380,049
+0.00(+0.00%)
May 18, 2020
5.294
5.321
4.964
5.239
662,384
+0.05(+0.93%)
May 15, 2020
5.094
5.294
5.026
5.191
740,201
+0.09(+1.75%)
May 14, 2020
4.936
5.108
4.826
5.101
587,184
+0.10(+2.06%)
May 13, 2020
4.964
5.019
4.895
4.998
609,073
+0.06(+1.25%)
May 12, 2020
4.888
4.984
4.861
4.936
744,216
+0.03(+0.70%)
May 11, 2020
4.964
4.964
4.874
4.902
358,694
-0.04(-0.83%)
May 08, 2020
4.998
5.012
4.916
4.943
357,809
-0.03(-0.69%)
May 07, 2020
5.019
5.053
4.936
4.978
798,058
+0.01(+0.14%)
May 06, 2020
5.039
5.067
4.964
4.971
760,679
-0.06(-1.23%)
May 05, 2020
5.067
5.211
4.995
5.033
1,157,177
+0.00(+0.00%)
May 04, 2020
5.067
5.122
5.027
5.033
606,769
-0.01(-0.27%)
May 01, 2020
5.088
5.143
5.026
5.046
820,926
-0.06(-1.08%)
Apr 30, 2020
5.239
5.253
5.088
5.101
913,362
-0.10(-1.85%)
Apr 29, 2020
5.308
5.486
5.191
5.198
1,927,008
-0.03(-0.66%)
Apr 28, 2020
5.356
5.356
4.998
5.232
4,335,303
-0.01(-0.26%)
Apr 27, 2020
5.459
5.535
5.184
5.246
1,726,613
-0.11(-2.05%)
Apr 24, 2020
5.947
5.975
5.053
5.356
2,085,042
-0.56(-9.42%)
Apr 23, 2020
6.036
6.057
5.803
5.913
308,400
-0.05(-0.81%)
Apr 22, 2020
5.968
6.050
5.892
5.961
550,477
+0.05(+0.90%)
Apr 21, 2020
5.826
6.065
5.799
5.908
808,175
+0.06(+1.05%)
Apr 20, 2020
6.235
6.255
5.833
5.846
1,004,164
-0.42(-6.74%)
Apr 17, 2020
6.405
6.521
6.146
6.269
363,217
-0.08(-1.29%)
Apr 16, 2020
6.521
6.521
6.276
6.351
239,151
-0.19(-2.92%)
Apr 15, 2020
6.576
6.589
6.433
6.542
469,408
-0.03(-0.52%)
Apr 14, 2020
6.589
6.663
6.433
6.576
569,791
+0.05(+0.84%)
Apr 13, 2020
6.562
6.570
6.438
6.521
652,232
+0.03(+0.42%)
Apr 09, 2020
6.392
6.691
6.303
6.494
881,260
+0.26(+4.15%)
Apr 08, 2020
5.956
6.289
5.949
6.235
724,091
+0.31(+5.17%)
Apr 07, 2020
5.751
5.962
5.710
5.928
578,622
+0.23(+4.07%)
Apr 06, 2020
5.717
5.792
5.588
5.697
720,045
+0.08(+1.46%)
Apr 03, 2020
5.765
5.915
5.526
5.615
521,565
-0.13(-2.25%)
Apr 02, 2020
5.758
5.874
5.594
5.744
467,730
-0.03(-0.47%)
Apr 01, 2020
5.812
5.860
5.608
5.772
422,613
-0.04(-0.70%)
Mar 31, 2020
5.976
5.976
5.588
5.812
2,693,636
+0.10(+1.79%)
Mar 30, 2020
5.881
5.881
5.622
5.710
880,918
-0.10(-1.64%)
Mar 27, 2020
5.547
5.942
5.547
5.806
586,871
-0.22(-3.62%)
Mar 26, 2020
6.078
6.392
5.969
6.024
857,929
-0.07(-1.23%)
Mar 25, 2020
5.983
6.221
5.867
6.099
989,026
+0.24(+4.07%)
Mar 24, 2020
5.928
6.214
5.765
5.860
868,879
+0.14(+2.50%)
Mar 23, 2020
5.860
6.024
5.343
5.717
683,428
-0.37(-6.08%)
Mar 20, 2020
5.992
6.378
5.945
6.087
1,035,988
+0.16(+2.62%)
Mar 19, 2020
5.749
5.965
5.209
5.932
784,568
+0.01(+0.11%)
Mar 18, 2020
6.573
6.621
5.162
5.925
878,119
-0.98(-14.19%)
Mar 17, 2020
6.959
7.234
6.857
6.904
900,155
-0.07(-0.97%)
Mar 16, 2020
7.141
7.462
6.810
6.972
597,859
-0.51(-6.78%)
Mar 13, 2020
7.121
7.499
7.121
7.479
643,736
+0.46(+6.54%)
Mar 12, 2020
7.303
7.431
6.628
7.019
1,082,607
-0.49(-6.56%)
Mar 11, 2020
7.722
7.756
7.499
7.513
302,042
-0.21(-2.71%)
Mar 10, 2020
7.668
7.756
7.654
7.722
445,692
+0.22(+2.88%)
Mar 09, 2020
7.749
7.857
7.480
7.506
1,112,468
-0.56(-6.95%)
Mar 06, 2020
8.087
8.094
7.965
8.066
221,289
-0.09(-1.16%)
Mar 05, 2020
8.310
8.310
8.121
8.161
161,986
-0.20(-2.34%)
Mar 04, 2020
8.310
8.384
8.289
8.357
219,869
+0.09(+1.06%)
Mar 03, 2020
8.242
8.316
8.184
8.269
315,204
+0.03(+0.33%)
Mar 02, 2020
7.985
8.303
7.985
8.242
382,202
+0.20(+2.43%)
Feb 28, 2020
8.181
8.202
8.033
8.046
439,765
-0.20(-2.46%)
Feb 27, 2020
8.323
8.323
8.107
8.249
466,271
-0.09(-1.13%)
Feb 26, 2020
8.256
8.364
8.256
8.344
404,732
+0.10(+1.23%)
Feb 25, 2020
8.438
8.526
8.235
8.242
808,223
-0.24(-2.87%)
Feb 24, 2020
8.506
8.533
8.407
8.485
584,574
-0.05(-0.63%)
Feb 21, 2020
8.512
8.539
8.485
8.539
349,622
+0.00(+0.00%)
Feb 20, 2020
8.499
8.560
8.499
8.539
532,030
+0.05(+0.53%)
Feb 19, 2020
8.501
8.501
8.474
8.494
573,311
+0.02(+0.24%)
Feb 18, 2020
8.467
8.494
8.427
8.474
274,691
+0.01(+0.08%)
Feb 14, 2020
8.467
8.474
8.430
8.467
120,927
+0.00(+0.00%)
Feb 13, 2020
8.461
8.467
8.414
8.467
381,442
+0.01(+0.08%)
Feb 12, 2020
8.454
8.467
8.414
8.461
280,126
+0.00(+0.00%)
Feb 11, 2020
8.461
8.494
8.440
8.461
294,965
+0.00(+0.00%)
Feb 10, 2020
8.414
8.471
8.414
8.461
271,803
+0.03(+0.32%)
Feb 07, 2020
8.461
8.461
8.393
8.434
171,562
-0.03(-0.40%)
Feb 06, 2020
8.434
8.467
8.427
8.467
105,805
+0.01(+0.08%)
Feb 05, 2020
8.494
8.494
8.414
8.461
165,342
-0.01(-0.16%)
Feb 04, 2020
8.487
8.534
8.400
8.474
317,933
-0.01(-0.08%)
Feb 03, 2020
8.467
8.481
8.461
8.481
215,446
+0.03(+0.40%)
Jan 31, 2020
8.514
8.514
8.407
8.447
632,042
+0.04(+0.48%)
Jan 30, 2020
8.387
8.407
8.346
8.407
221,287
+0.00(+0.00%)
Jan 29, 2020
8.494
8.503
8.393
8.407
284,299
-0.05(-0.56%)
Jan 28, 2020
8.427
8.494
8.427
8.454
168,478
+0.01(+0.16%)
Jan 27, 2020
8.427
8.467
8.407
8.440
259,043
-0.03(-0.32%)
Jan 24, 2020
8.461
8.520
8.440
8.467
247,366
+0.01(+0.08%)
Jan 23, 2020
8.514
8.528
8.427
8.461
1,041,841
+0.00(+0.06%)
Jan 22, 2020
8.196
8.579
8.196
8.456
1,632,640
+0.27(+3.28%)
Jan 21, 2020
8.189
8.222
8.156
8.187
436,850
+0.00(+0.06%)
Jan 17, 2020
8.222
8.222
8.176
8.182
236,142
-0.04(-0.49%)
Jan 16, 2020
8.229
8.242
8.189
8.222
329,736
+0.01(+0.08%)
Jan 15, 2020
8.216
8.240
8.189
8.216
225,911
+0.00(+0.00%)
Jan 14, 2020
8.202
8.229
8.182
8.216
348,717
+0.01(+0.16%)
Jan 13, 2020
8.236
8.259
8.196
8.202
245,245
-0.03(-0.32%)
Jan 10, 2020
8.322
8.336
8.182
8.229
565,633
-0.09(-1.12%)
Jan 09, 2020
8.389
8.409
8.322
8.322
198,340
-0.07(-0.80%)
Jan 08, 2020
8.476
8.490
8.386
8.389
485,434
-0.10(-1.18%)
Jan 07, 2020
8.496
8.509
8.402
8.489
316,762
+0.01(+0.16%)
Jan 06, 2020
8.349
8.523
8.329
8.476
1,248,898
+0.12(+1.44%)
Jan 03, 2020
8.236
8.362
8.209
8.356
293,080
+0.09(+1.13%)
Jan 02, 2020
8.316
8.429
8.262
8.262
550,781
-0.03(-0.40%)
Dec 31, 2019
8.376
8.382
8.269
8.296
930,185
-0.07(-0.88%)
Dec 30, 2019
8.402
8.426
8.349
8.369
926,777
-0.01(-0.16%)
Dec 27, 2019
8.396
8.463
8.369
8.382
630,362
+0.00(+0.00%)
Dec 26, 2019
8.289
8.396
8.276
8.382
806,034
+0.13(+1.54%)
Dec 24, 2019
8.276
8.342
8.249
8.256
617,926
-0.05(-0.56%)
Dec 23, 2019
8.256
8.322
8.254
8.302
816,534
+0.04(+0.48%)
Dec 20, 2019
8.176
8.269
8.176
8.262
600,994
+0.08(+1.04%)
Dec 19, 2019
8.131
8.191
8.131
8.178
728,991
+0.02(+0.24%)
Dec 18, 2019
8.065
8.158
8.058
8.158
1,611,944
+0.10(+1.23%)
Dec 17, 2019
7.965
8.071
7.945
8.058
514,485
+0.08(+1.00%)
Dec 16, 2019
7.926
7.992
7.926
7.979
311,167
+0.05(+0.59%)
Dec 13, 2019
7.932
7.998
7.892
7.932
661,464
-0.06(-0.75%)
Dec 12, 2019
7.939
8.012
7.926
7.992
313,685
+0.02(+0.25%)
Dec 11, 2019
7.839
7.992
7.839
7.972
670,325
+0.09(+1.18%)
Dec 10, 2019
7.793
7.899
7.793
7.879
755,851
+0.05(+0.59%)
Dec 09, 2019
7.746
7.846
7.746
7.833
308,312
+0.05(+0.68%)
Dec 06, 2019
7.766
7.786
7.746
7.780
383,881
+0.04(+0.51%)
Dec 05, 2019
7.733
7.786
7.640
7.740
258,316
+0.01(+0.09%)
Dec 04, 2019
7.760
7.787
7.700
7.733
1,532,850
+0.01(+0.09%)
Dec 03, 2019
7.674
7.760
7.640
7.727
398,475
+0.05(+0.60%)
Dec 02, 2019
7.680
7.700
7.647
7.680
222,477
+0.01(+0.09%)
Nov 29, 2019
7.620
7.674
7.620
7.674
234,912
+0.05(+0.70%)
Nov 27, 2019
7.581
7.620
7.534
7.620
560,442
+0.03(+0.44%)
Nov 26, 2019
7.574
7.611
7.548
7.587
1,115,112
+0.02(+0.26%)
Nov 25, 2019
7.647
7.667
7.554
7.567
705,118
-0.08(-1.04%)
Nov 22, 2019
7.640
7.674
7.601
7.647
492,743
+0.01(+0.09%)
Nov 21, 2019
7.733
7.766
7.607
7.640
602,416
-0.11(-1.37%)
Nov 20, 2019
7.740
7.793
7.713
7.746
376,001
+0.01(+0.17%)
Nov 19, 2019
7.680
7.773
7.680
7.733
419,398
+0.02(+0.32%)
Nov 18, 2019
7.709
7.735
7.590
7.709
670,121
+0.00(+0.00%)
Nov 15, 2019
7.768
7.768
7.696
7.709
322,071
-0.02(-0.26%)
Nov 14, 2019
7.643
7.761
7.643
7.728
302,711
+0.05(+0.60%)
Nov 13, 2019
7.827
7.827
7.676
7.682
482,948
-0.13(-1.60%)
Nov 12, 2019
7.788
7.821
7.748
7.808
364,195
+0.00(+0.00%)
Nov 11, 2019
7.834
7.834
7.788
7.808
289,316
-0.03(-0.34%)
Nov 08, 2019
7.775
7.834
7.722
7.834
405,244
+0.05(+0.68%)
Nov 07, 2019
7.728
7.781
7.709
7.781
969,855
+0.04(+0.51%)
Nov 06, 2019
7.808
7.808
7.682
7.742
460,960
-0.07(-0.84%)
Nov 05, 2019
7.906
7.966
7.808
7.808
517,517
-0.11(-1.41%)
Nov 04, 2019
8.025
8.044
7.860
7.920
352,869
-0.12(-1.48%)
Nov 01, 2019
8.038
8.045
7.996
8.038
372,916
+0.00(+0.00%)
Oct 31, 2019
8.058
8.064
7.959
8.038
874,990
-0.01(-0.16%)
Oct 30, 2019
8.032
8.064
7.985
8.051
1,207,934
+0.01(+0.16%)
Oct 29, 2019
8.005
8.058
7.952
8.038
560,890
+0.05(+0.66%)
Oct 28, 2019
7.880
8.018
7.864
7.985
1,556,870
+0.11(+1.34%)
Oct 25, 2019
7.814
7.880
7.768
7.880
751,600
+0.13(+1.61%)
Oct 24, 2019
7.834
7.847
7.722
7.755
697,476
-0.10(-1.26%)
Oct 23, 2019
7.847
7.860
7.801
7.854
395,508
+0.05(+0.65%)
Oct 22, 2019
7.836
7.836
7.692
7.803
354,604
+0.00(+0.00%)
Oct 21, 2019
7.718
7.823
7.718
7.803
416,275
+0.03(+0.34%)
Oct 18, 2019
7.751
7.816
7.718
7.777
683,923
-0.02(-0.25%)
Oct 17, 2019
7.777
7.849
7.757
7.796
648,455
-0.02(-0.25%)
Oct 16, 2019
7.947
7.947
7.233
7.816
4,603,185
-0.16(-2.05%)
Oct 15, 2019
7.953
8.052
7.940
7.980
624,454
+0.02(+0.25%)
Oct 14, 2019
7.960
8.006
7.895
7.960
469,492
+0.00(+0.00%)
Oct 11, 2019
7.986
8.032
7.940
7.960
645,274
+0.00(+0.00%)
Oct 10, 2019
8.097
8.104
7.953
7.960
815,203
-0.13(-1.62%)
Oct 09, 2019
8.137
8.150
8.078
8.091
697,545
-0.03(-0.32%)
Oct 08, 2019
8.209
8.235
8.091
8.117
1,096,702
-0.06(-0.72%)
Oct 07, 2019
8.202
8.281
8.084
8.176
1,193,652
+0.10(+1.30%)
Oct 04, 2019
8.575
8.732
7.921
8.071
7,088,396
-0.50(-5.81%)
Oct 03, 2019
8.582
8.641
8.549
8.569
106,971
-0.01(-0.15%)
Oct 02, 2019
8.621
8.672
8.543
8.582
106,529
-0.07(-0.83%)
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.