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

Highland Opportunities and Income Fund (NY: HFRO )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2019 8.563 8.583 8.498 8.550 163,285 +0.04(+0.46%)
Aug 29, 2019 8.452 8.537 8.419 8.511 187,819 +0.07(+0.85%)
Aug 28, 2019 8.347 8.472 8.347 8.439 518,643 +0.09(+1.10%)
Aug 27, 2019 8.458 8.491 8.314 8.347 317,490 -0.12(-1.47%)
Aug 26, 2019 8.550 8.563 8.419 8.472 767,606 -0.08(-0.92%)
Aug 23, 2019 8.583 8.594 8.478 8.550 85,079 -0.05(-0.53%)
Aug 22, 2019 8.583 8.609 8.530 8.596 92,807 -0.00(-0.02%)
Aug 21, 2019 8.416 8.624 8.416 8.598 254,506 +0.17(+2.01%)
Aug 20, 2019 8.383 8.448 8.364 8.429 161,486 +0.04(+0.47%)
Aug 19, 2019 8.429 8.477 8.377 8.390 199,761 -0.03(-0.31%)
Aug 16, 2019 8.383 8.455 8.377 8.416 139,045 +0.01(+0.15%)
Aug 15, 2019 8.416 8.422 8.370 8.403 264,764 +0.01(+0.08%)
Aug 14, 2019 8.429 8.461 8.351 8.396 342,456 -0.11(-1.30%)
Aug 13, 2019 8.507 8.565 8.455 8.507 223,152 -0.03(-0.38%)
Aug 12, 2019 8.637 8.656 8.494 8.539 291,444 -0.10(-1.20%)
Aug 09, 2019 8.663 8.722 8.604 8.643 146,113 -0.05(-0.52%)
Aug 08, 2019 8.630 8.689 8.621 8.689 102,967 +0.07(+0.75%)
Aug 07, 2019 8.578 8.663 8.578 8.624 117,837 -0.08(-0.97%)
Aug 06, 2019 8.624 8.715 8.619 8.709 99,026 +0.09(+1.06%)
Aug 05, 2019 8.670 8.711 8.559 8.617 209,298 -0.07(-0.80%)
Aug 02, 2019 8.748 8.765 8.670 8.687 143,808 -0.09(-0.98%)
Aug 01, 2019 8.865 8.865 8.761 8.774 181,352 -0.03(-0.37%)
Jul 31, 2019 8.845 8.871 8.730 8.806 231,293 +0.02(+0.22%)
Jul 30, 2019 8.793 8.826 8.741 8.787 153,798 -0.02(-0.22%)
Jul 29, 2019 8.787 8.832 8.787 8.806 71,996 +0.02(+0.22%)
Jul 26, 2019 8.839 8.852 8.767 8.787 101,403 -0.08(-0.88%)
Jul 25, 2019 8.832 8.923 8.787 8.865 224,933 -0.03(-0.37%)
Jul 24, 2019 8.735 8.936 8.735 8.897 380,796 +0.14(+1.56%)
Jul 23, 2019 8.800 8.811 8.722 8.761 182,912 -0.00(-0.02%)
Jul 22, 2019 8.769 8.853 8.737 8.763 117,814 -0.03(-0.37%)
Jul 19, 2019 8.834 8.874 8.756 8.795 168,736 -0.06(-0.66%)
Jul 18, 2019 8.847 8.918 8.847 8.853 135,375 -0.01(-0.15%)
Jul 17, 2019 8.834 8.944 8.834 8.866 177,633 -0.01(-0.15%)
Jul 16, 2019 8.763 8.898 8.756 8.879 160,274 +0.08(+0.88%)
Jul 15, 2019 8.717 8.801 8.717 8.801 136,222 +0.08(+0.97%)
Jul 12, 2019 8.808 8.847 8.691 8.717 123,770 -0.10(-1.17%)
Jul 11, 2019 8.834 8.866 8.769 8.821 168,932 -0.02(-0.22%)
Jul 10, 2019 8.860 8.879 8.811 8.840 205,088 +0.00(+0.00%)
Jul 09, 2019 8.898 8.917 8.808 8.840 134,573 -0.03(-0.36%)
Jul 08, 2019 8.957 8.996 8.834 8.873 208,972 -0.10(-1.15%)
Jul 05, 2019 8.847 8.976 8.814 8.976 74,015 +0.07(+0.80%)
Jul 03, 2019 8.866 8.924 8.801 8.905 87,458 +0.00(+0.00%)
Jul 02, 2019 8.989 9.060 8.873 8.905 174,268 -0.10(-1.15%)
Jul 01, 2019 8.957 9.009 8.788 9.009 238,177 +0.05(+0.58%)
Jun 28, 2019 8.970 8.983 8.737 8.957 544,684 +0.06(+0.73%)
Jun 27, 2019 8.918 8.931 8.788 8.892 137,510 +0.12(+1.40%)
Jun 26, 2019 8.756 8.834 8.666 8.769 154,262 +0.02(+0.22%)
Jun 25, 2019 8.704 8.788 8.601 8.750 253,563 +0.03(+0.37%)
Jun 24, 2019 8.724 8.763 8.685 8.717 85,440 -0.04(-0.44%)
Jun 21, 2019 8.685 8.782 8.685 8.756 210,147 +0.02(+0.22%)
Jun 20, 2019 8.737 8.860 8.691 8.737 262,196 +0.01(+0.13%)
Jun 19, 2019 8.629 8.739 8.603 8.726 241,587 +0.06(+0.67%)
Jun 18, 2019 8.655 8.706 8.597 8.668 162,859 +0.01(+0.15%)
Jun 17, 2019 8.674 8.696 8.610 8.655 172,848 -0.05(-0.59%)
Jun 14, 2019 8.623 8.706 8.587 8.706 179,179 +0.08(+0.97%)
Jun 13, 2019 8.616 8.623 8.546 8.623 114,746 +0.05(+0.53%)
Jun 12, 2019 8.533 8.586 8.533 8.578 144,725 +0.00(+0.00%)
Jun 11, 2019 8.578 8.591 8.546 8.578 119,727 +0.01(+0.08%)
Jun 10, 2019 8.571 8.597 8.571 8.571 175,027 -0.01(-0.08%)
Jun 07, 2019 8.610 8.639 8.578 8.578 168,767 -0.04(-0.45%)
Jun 06, 2019 8.610 8.648 8.584 8.616 143,068 +0.03(+0.37%)
Jun 05, 2019 8.636 8.661 8.578 8.584 196,104 -0.02(-0.22%)
Jun 04, 2019 8.584 8.648 8.513 8.603 237,124 +0.05(+0.60%)
Jun 03, 2019 8.623 8.623 8.533 8.552 138,201 -0.03(-0.30%)
May 31, 2019 8.623 8.648 8.565 8.578 137,376 +0.02(+0.23%)
May 30, 2019 8.571 8.610 8.546 8.558 114,619 -0.03(-0.30%)
May 29, 2019 8.648 8.648 8.552 8.584 172,009 -0.02(-0.22%)
May 28, 2019 8.629 8.636 8.565 8.603 152,848 +0.01(+0.15%)
May 24, 2019 8.578 8.606 8.558 8.591 131,004 +0.01(+0.08%)
May 23, 2019 8.578 8.610 8.507 8.584 183,171 +0.03(+0.38%)
May 22, 2019 8.552 8.584 8.546 8.552 174,991 -0.03(-0.40%)
May 21, 2019 8.580 8.610 8.541 8.586 117,692 +0.04(+0.45%)
May 20, 2019 8.522 8.599 8.509 8.548 187,025 +0.02(+0.23%)
May 17, 2019 8.516 8.595 8.516 8.528 127,071 -0.04(-0.45%)
May 16, 2019 8.528 8.570 8.503 8.567 113,700 +0.04(+0.45%)
May 15, 2019 8.464 8.573 8.458 8.528 258,607 -0.01(-0.07%)
May 14, 2019 8.535 8.541 8.487 8.535 102,040 +0.00(+0.00%)
May 13, 2019 8.548 8.554 8.445 8.535 154,045 -0.06(-0.74%)
May 10, 2019 8.573 8.599 8.528 8.599 155,361 +0.01(+0.07%)
May 09, 2019 8.592 8.631 8.548 8.592 272,635 -0.06(-0.67%)
May 08, 2019 8.612 8.651 8.560 8.650 211,003 +0.02(+0.22%)
May 07, 2019 8.618 8.674 8.616 8.631 228,111 -0.04(-0.52%)
May 06, 2019 8.612 8.688 8.612 8.676 87,732 -0.03(-0.29%)
May 03, 2019 8.733 8.743 8.676 8.701 312,286 +0.00(+0.00%)
May 02, 2019 8.720 8.746 8.669 8.701 228,064 -0.06(-0.66%)
May 01, 2019 8.752 8.797 8.708 8.759 248,677 +0.02(+0.22%)
Apr 30, 2019 8.791 8.816 8.720 8.740 219,612 -0.01(-0.15%)
Apr 29, 2019 8.676 8.752 8.674 8.752 114,305 +0.07(+0.81%)
Apr 26, 2019 8.644 8.695 8.639 8.682 103,783 +0.03(+0.30%)
Apr 25, 2019 8.682 8.694 8.624 8.656 132,568 -0.03(-0.37%)
Apr 24, 2019 8.631 8.695 8.618 8.688 221,422 +0.04(+0.52%)
Apr 23, 2019 8.656 8.695 8.637 8.644 95,388 -0.01(-0.15%)
Apr 22, 2019 8.695 8.733 8.631 8.656 155,934 -0.05(-0.61%)
Apr 18, 2019 8.716 8.767 8.710 8.710 91,009 -0.02(-0.22%)
Apr 17, 2019 8.703 8.780 8.703 8.729 261,912 +0.04(+0.44%)
Apr 16, 2019 8.665 8.703 8.662 8.690 100,473 +0.03(+0.37%)
Apr 15, 2019 8.652 8.703 8.640 8.659 200,220 +0.00(+0.00%)
Apr 12, 2019 8.678 8.701 8.608 8.659 216,284 -0.02(-0.22%)
Apr 11, 2019 8.697 8.741 8.646 8.678 150,992 -0.04(-0.44%)
Apr 10, 2019 8.690 8.748 8.652 8.716 152,741 +0.01(+0.07%)
Apr 09, 2019 8.697 8.748 8.671 8.710 156,225 -0.04(-0.44%)
Apr 08, 2019 8.620 8.786 8.620 8.748 158,760 +0.09(+1.03%)
Apr 05, 2019 8.652 8.735 8.563 8.659 417,637 -0.01(-0.15%)
Apr 04, 2019 8.620 8.697 8.614 8.671 222,114 +0.03(+0.37%)
Apr 03, 2019 8.627 8.665 8.531 8.640 193,285 +0.02(+0.22%)
Apr 02, 2019 8.563 8.655 8.550 8.620 326,307 -0.04(-0.44%)
Apr 01, 2019 8.811 8.811 8.589 8.659 479,253 -0.18(-2.02%)
Mar 29, 2019 8.830 8.907 8.646 8.837 1,518,238 +0.07(+0.80%)
Mar 28, 2019 8.678 8.837 8.640 8.767 403,773 +0.15(+1.70%)
Mar 27, 2019 8.411 8.722 8.411 8.620 433,241 +0.19(+2.26%)
Mar 26, 2019 8.487 8.589 8.398 8.430 404,083 -0.11(-1.34%)
Mar 25, 2019 8.519 8.544 8.372 8.544 586,064 -0.08(-0.89%)
Mar 22, 2019 8.665 8.690 8.417 8.620 534,739 -0.08(-0.88%)
Mar 21, 2019 8.722 8.744 8.652 8.697 321,593 -0.02(-0.24%)
Mar 20, 2019 8.680 8.762 8.655 8.718 221,458 +0.03(+0.36%)
Mar 19, 2019 8.661 8.699 8.636 8.686 161,181 +0.05(+0.59%)
Mar 18, 2019 8.642 8.655 8.585 8.636 217,166 -0.03(-0.29%)
Mar 15, 2019 8.617 8.680 8.604 8.661 146,528 +0.02(+0.22%)
Mar 14, 2019 8.572 8.642 8.572 8.642 260,173 +0.05(+0.59%)
Mar 13, 2019 8.572 8.598 8.541 8.591 186,873 +0.03(+0.37%)
Mar 12, 2019 8.579 8.604 8.515 8.560 234,740 -0.03(-0.29%)
Mar 11, 2019 8.572 8.585 8.528 8.585 187,515 +0.01(+0.15%)
Mar 08, 2019 8.566 8.585 8.503 8.572 134,515 -0.01(-0.15%)
Mar 07, 2019 8.604 8.604 8.547 8.585 166,873 -0.01(-0.15%)
Mar 06, 2019 8.648 8.648 8.579 8.598 103,941 -0.04(-0.51%)
Mar 05, 2019 8.585 8.655 8.528 8.642 153,657 +0.06(+0.74%)
Mar 04, 2019 8.617 8.648 8.560 8.579 258,234 -0.03(-0.37%)
Mar 01, 2019 8.591 8.617 8.528 8.610 197,109 +0.02(+0.22%)
Feb 28, 2019 8.617 8.623 8.532 8.591 300,507 +0.01(+0.07%)
Feb 27, 2019 8.604 8.617 8.541 8.585 339,171 -0.06(-0.73%)
Feb 26, 2019 8.642 8.674 8.604 8.648 290,890 +0.01(+0.07%)
Feb 25, 2019 8.724 8.762 8.623 8.642 298,935 -0.08(-0.94%)
Feb 22, 2019 8.667 8.775 8.636 8.724 264,604 +0.09(+1.03%)
Feb 21, 2019 8.730 8.749 8.604 8.636 330,760 -0.07(-0.80%)
Feb 20, 2019 8.636 8.705 8.585 8.705 284,878 +0.09(+1.01%)
Feb 19, 2019 8.618 8.637 8.581 8.618 166,457 -0.01(-0.07%)
Feb 15, 2019 8.618 8.644 8.593 8.625 456,852 +0.01(+0.15%)
Feb 14, 2019 8.637 8.663 8.587 8.612 150,856 +0.00(+0.00%)
Feb 13, 2019 8.644 8.713 8.600 8.612 230,500 -0.06(-0.73%)
Feb 12, 2019 8.738 8.776 8.574 8.675 227,338 +0.01(+0.15%)
Feb 11, 2019 8.681 8.713 8.530 8.663 127,478 -0.02(-0.22%)
Feb 08, 2019 8.757 8.776 8.530 8.681 222,862 -0.08(-0.93%)
Feb 07, 2019 8.795 8.795 8.673 8.763 149,127 -0.03(-0.36%)
Feb 06, 2019 8.820 8.839 8.769 8.795 72,991 -0.03(-0.36%)
Feb 05, 2019 8.801 8.870 8.789 8.826 147,084 -0.03(-0.28%)
Feb 04, 2019 8.839 8.863 8.795 8.851 162,939 -0.02(-0.21%)
Feb 01, 2019 8.858 8.933 8.814 8.870 188,209 +0.01(+0.14%)
Jan 31, 2019 8.883 8.908 8.763 8.858 340,722 +0.03(+0.36%)
Jan 30, 2019 8.744 8.851 8.719 8.826 401,497 +0.08(+0.94%)
Jan 29, 2019 8.637 8.845 8.618 8.744 386,224 +0.11(+1.31%)
Jan 28, 2019 8.637 8.644 8.562 8.631 115,473 -0.03(-0.29%)
Jan 25, 2019 8.644 8.700 8.631 8.656 263,238 +0.01(+0.15%)
Jan 24, 2019 8.618 8.681 8.562 8.644 144,449 +0.02(+0.22%)
Jan 23, 2019 8.530 8.631 8.530 8.625 226,676 +0.09(+1.08%)
Jan 22, 2019 8.545 8.582 8.457 8.532 293,991 -0.06(-0.66%)
Jan 18, 2019 8.570 8.639 8.539 8.589 334,593 +0.06(+0.66%)
Jan 17, 2019 8.539 8.582 8.476 8.532 151,583 -0.03(-0.29%)
Jan 16, 2019 8.507 8.626 8.507 8.557 254,933 +0.03(+0.29%)
Jan 15, 2019 8.507 8.589 8.507 8.532 318,656 +0.01(+0.07%)
Jan 14, 2019 8.489 8.570 8.388 8.526 366,463 -0.06(-0.66%)
Jan 11, 2019 8.463 8.620 8.445 8.582 166,417 +0.08(+0.96%)
Jan 10, 2019 8.457 8.539 8.457 8.501 164,703 +0.02(+0.22%)
Jan 09, 2019 8.476 8.545 8.457 8.482 279,440 +0.04(+0.44%)
Jan 08, 2019 8.532 8.532 8.376 8.445 237,177 -0.01(-0.07%)
Jan 07, 2019 8.351 8.451 8.307 8.451 324,443 +0.15(+1.81%)
Jan 04, 2019 8.157 8.338 8.157 8.301 447,616 +0.20(+2.47%)
Jan 03, 2019 8.107 8.157 8.040 8.101 224,172 -0.01(-0.08%)
Jan 02, 2019 7.932 8.144 7.919 8.107 186,526 +0.10(+1.25%)
Dec 31, 2018 7.913 8.051 7.838 8.007 1,084,030 +0.16(+2.07%)
Dec 28, 2018 7.844 8.069 7.800 7.844 1,307,199 -0.04(-0.56%)
Dec 27, 2018 7.957 8.038 7.725 7.888 1,163,364 -0.07(-0.86%)
Dec 26, 2018 7.675 8.051 7.663 7.957 1,267,225 +0.33(+4.26%)
Dec 24, 2018 7.607 7.763 7.519 7.632 520,034 +0.00(+0.00%)
Dec 21, 2018 8.013 8.069 7.544 7.632 1,317,271 -0.41(-5.06%)
Dec 20, 2018 8.126 8.171 7.641 8.038 1,551,468 -0.08(-1.02%)
Dec 19, 2018 8.239 8.320 8.096 8.121 870,785 -0.16(-1.95%)
Dec 18, 2018 8.488 8.488 8.258 8.283 558,086 -0.17(-1.99%)
Dec 17, 2018 8.644 8.662 8.445 8.451 859,699 -0.20(-2.30%)
Dec 14, 2018 8.669 8.737 8.619 8.650 489,026 -0.03(-0.36%)
Dec 13, 2018 8.762 8.793 8.606 8.681 452,475 -0.11(-1.20%)
Dec 12, 2018 8.812 8.849 8.737 8.787 229,424 -0.02(-0.28%)
Dec 11, 2018 8.880 8.906 8.799 8.812 559,537 -0.05(-0.56%)
Dec 10, 2018 8.911 8.911 8.799 8.861 269,077 -0.01(-0.14%)
Dec 07, 2018 8.942 8.955 8.830 8.874 255,689 -0.07(-0.77%)
Dec 06, 2018 8.967 9.017 8.799 8.942 627,171 -0.07(-0.83%)
Dec 04, 2018 9.017 9.048 8.905 9.017 495,941 -0.02(-0.28%)
Dec 03, 2018 9.160 9.160 9.023 9.042 427,664 -0.02(-0.21%)
Nov 30, 2018 9.098 9.172 8.973 9.060 390,771 -0.02(-0.27%)
Nov 29, 2018 9.079 9.087 9.023 9.085 188,661 -0.02(-0.20%)
Nov 28, 2018 9.060 9.104 9.017 9.104 1,095,995 +0.01(+0.14%)
Nov 27, 2018 9.110 9.156 9.042 9.091 281,154 -0.06(-0.68%)
Nov 26, 2018 9.166 9.214 9.091 9.154 214,563 -0.01(-0.07%)
Nov 23, 2018 9.203 9.222 9.091 9.160 112,406 -0.06(-0.67%)
Nov 21, 2018 9.222 9.222 9.222 0 -0.04(-0.40%)
Nov 20, 2018 9.315 9.315 8.967 9.259 403,664 -0.08(-0.89%)
Nov 19, 2018 9.367 9.379 9.311 9.342 219,625 -0.07(-0.79%)
Nov 16, 2018 9.422 9.491 9.317 9.416 192,184 -0.01(-0.07%)
Nov 15, 2018 9.373 9.434 9.373 9.422 100,689 -0.01(-0.07%)
Nov 14, 2018 9.435 9.435 9.367 9.429 102,596 -0.01(-0.07%)
Nov 13, 2018 9.410 9.435 9.389 9.435 146,410 -0.01(-0.13%)
Nov 12, 2018 9.466 9.474 9.373 9.447 153,356 -0.05(-0.52%)
Nov 09, 2018 9.478 9.540 9.460 9.497 74,513 -0.03(-0.32%)
Nov 08, 2018 9.472 9.534 9.453 9.528 152,934 -0.01(-0.06%)
Nov 07, 2018 9.497 9.534 9.431 9.534 132,159 +0.02(+0.20%)
Nov 06, 2018 9.497 9.515 9.491 9.515 64,080 -0.01(-0.13%)
Nov 05, 2018 9.453 9.528 9.447 9.528 96,858 +0.02(+0.20%)
Nov 02, 2018 9.491 9.534 9.385 9.509 96,819 -0.01(-0.13%)
Nov 01, 2018 9.571 9.571 9.472 9.521 69,732 -0.01(-0.06%)
Oct 31, 2018 9.497 9.565 9.379 9.528 165,149 +0.07(+0.79%)
Oct 30, 2018 9.392 9.466 9.317 9.453 156,304 +0.03(+0.33%)
Oct 29, 2018 9.472 9.518 9.392 9.422 103,200 -0.05(-0.52%)
Oct 26, 2018 9.521 9.589 9.435 9.472 144,340 -0.05(-0.52%)
Oct 25, 2018 9.491 9.521 9.404 9.521 175,364 +0.01(+0.13%)
Oct 24, 2018 9.478 9.552 9.404 9.509 113,891 +0.03(+0.33%)
Oct 23, 2018 9.441 9.574 9.404 9.478 180,642 -0.06(-0.65%)
Oct 22, 2018 9.497 9.552 9.466 9.540 174,485 +0.08(+0.90%)
Oct 19, 2018 9.492 9.554 9.437 9.455 95,520 -0.02(-0.19%)
Oct 18, 2018 9.498 9.504 9.424 9.474 104,453 -0.04(-0.45%)
Oct 17, 2018 9.621 9.621 9.455 9.517 102,567 -0.05(-0.51%)
Oct 16, 2018 9.455 9.566 9.455 9.566 249,642 +0.08(+0.84%)
Oct 15, 2018 9.523 9.529 9.388 9.486 104,040 -0.02(-0.26%)
Oct 12, 2018 9.517 9.597 9.449 9.511 97,469 +0.04(+0.39%)
Oct 11, 2018 9.461 9.486 9.326 9.474 190,573 +0.01(+0.13%)
Oct 10, 2018 9.486 9.498 9.431 9.461 101,573 -0.07(-0.77%)
Oct 09, 2018 9.492 9.535 9.443 9.535 62,340 +0.02(+0.26%)
Oct 08, 2018 9.492 9.566 9.480 9.511 111,809 +0.02(+0.19%)
Oct 05, 2018 9.443 9.566 9.443 9.492 90,646 -0.02(-0.19%)
Oct 04, 2018 9.572 9.572 9.431 9.511 83,562 -0.02(-0.26%)
Oct 03, 2018 9.449 9.615 9.449 9.535 109,868 +0.07(+0.78%)
Oct 02, 2018 9.498 9.504 9.461 9.461 88,489 -0.08(-0.84%)
Oct 01, 2018 9.486 9.541 9.486 9.541 49,238 +0.05(+0.52%)
Sep 28, 2018 9.566 9.597 9.418 9.492 226,942 -0.01(-0.13%)
Sep 27, 2018 9.554 9.554 9.455 9.504 60,598 -0.02(-0.26%)
Sep 26, 2018 9.541 9.553 9.498 9.529 97,105 +0.04(+0.39%)
Sep 25, 2018 9.498 9.523 9.431 9.492 93,543 +0.00(+0.00%)
Sep 24, 2018 9.498 9.523 9.449 9.492 222,479 -0.02(-0.26%)
Sep 21, 2018 9.517 9.529 9.455 9.517 109,653 +0.00(+0.00%)
Sep 20, 2018 9.504 9.554 9.498 9.517 77,434 +0.01(+0.11%)
Sep 19, 2018 9.494 9.525 9.476 9.506 113,280 -0.02(-0.19%)
Sep 18, 2018 9.549 9.604 9.494 9.525 217,065 -0.01(-0.13%)
Sep 17, 2018 9.604 9.617 9.525 9.537 254,361 -0.12(-1.27%)
Sep 14, 2018 9.666 9.696 9.610 9.659 91,751 -0.02(-0.25%)
Sep 13, 2018 9.610 9.746 9.605 9.684 275,357 +0.04(+0.38%)
Sep 12, 2018 9.617 9.668 9.613 9.647 108,526 +0.02(+0.19%)
Sep 11, 2018 9.592 9.629 9.543 9.629 119,842 -0.01(-0.06%)
Sep 10, 2018 9.598 9.635 9.574 9.635 132,370 +0.01(+0.13%)
Sep 07, 2018 9.598 9.635 9.598 9.623 123,914 -0.01(-0.06%)
Sep 06, 2018 9.629 9.641 9.537 9.629 113,323 -0.01(-0.06%)
Sep 05, 2018 9.586 9.635 9.549 9.635 161,429 +0.00(+0.00%)
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.