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
)
6.660
UNCHANGED
Streaming Delayed 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:
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 (%)
Dec 31, 2020
7.647
7.647
7.647
513,010
+0.00(+0.00%)
Dec 30, 2020
7.461
7.684
7.461
7.647
513,010
+0.21(+2.80%)
Dec 29, 2020
7.632
7.676
7.371
7.438
702,488
-0.16(-2.06%)
Dec 28, 2020
7.662
7.743
7.379
7.595
789,152
+0.01(+0.10%)
Dec 24, 2020
7.632
7.662
7.565
7.587
230,559
-0.02(-0.29%)
Dec 23, 2020
7.580
7.647
7.550
7.610
441,346
+0.07(+0.89%)
Dec 22, 2020
7.572
7.624
7.513
7.543
408,992
+0.00(+0.00%)
Dec 21, 2020
7.610
7.662
7.468
7.543
463,216
-0.04(-0.52%)
Dec 18, 2020
7.567
7.619
7.493
7.582
1,237,494
+0.11(+1.48%)
Dec 17, 2020
7.420
7.516
7.383
7.471
1,205,065
+0.10(+1.40%)
Dec 16, 2020
7.309
7.405
7.242
7.368
327,792
+0.07(+1.01%)
Dec 15, 2020
7.235
7.383
7.200
7.294
501,322
+0.10(+1.33%)
Dec 14, 2020
7.301
7.397
7.117
7.198
484,611
-0.08(-1.12%)
Dec 11, 2020
7.309
7.383
7.176
7.279
455,391
+0.03(+0.41%)
Dec 10, 2020
7.154
7.262
7.146
7.250
1,424,321
+0.24(+3.37%)
Dec 09, 2020
7.065
7.087
6.991
7.014
485,812
+0.04(+0.53%)
Dec 08, 2020
7.028
7.080
6.977
6.977
610,169
-0.03(-0.42%)
Dec 07, 2020
6.873
7.183
6.866
7.006
725,646
+0.16(+2.26%)
Dec 04, 2020
6.799
6.881
6.703
6.851
723,587
+0.07(+0.98%)
Dec 03, 2020
6.777
6.940
6.740
6.785
1,256,990
+0.01(+0.22%)
Dec 02, 2020
6.718
6.785
6.711
6.770
680,302
+0.12(+1.78%)
Dec 01, 2020
6.652
6.703
6.626
6.652
671,649
+0.01(+0.11%)
Nov 30, 2020
6.644
6.644
6.519
6.644
794,823
+0.02(+0.33%)
Nov 27, 2020
6.556
6.622
6.556
6.622
227,966
+0.05(+0.79%)
Nov 25, 2020
6.593
6.622
6.526
6.571
326,847
-0.04(-0.56%)
Nov 24, 2020
6.541
6.607
6.515
6.607
436,638
+0.07(+1.13%)
Nov 23, 2020
6.489
6.534
6.445
6.534
507,563
+0.07(+1.14%)
Nov 20, 2020
6.467
6.538
6.423
6.460
617,257
+0.02(+0.31%)
Nov 19, 2020
6.425
6.440
6.389
6.440
1,177,705
+0.05(+0.80%)
Nov 18, 2020
6.425
6.447
6.374
6.389
740,009
-0.01(-0.23%)
Nov 17, 2020
6.264
6.425
6.264
6.403
397,192
+0.11(+1.74%)
Nov 16, 2020
6.220
6.294
6.125
6.294
499,301
+0.17(+2.75%)
Nov 13, 2020
6.059
6.140
6.056
6.125
406,528
+0.07(+1.09%)
Nov 12, 2020
6.279
6.279
6.008
6.059
420,353
-0.15(-2.47%)
Nov 11, 2020
6.096
6.213
6.051
6.213
510,955
+0.18(+2.91%)
Nov 10, 2020
5.942
6.045
5.869
6.037
1,011,729
+0.19(+3.25%)
Nov 09, 2020
5.854
5.964
5.825
5.847
650,110
+0.08(+1.40%)
Nov 06, 2020
5.840
5.872
5.752
5.767
408,714
-0.10(-1.62%)
Nov 05, 2020
5.891
5.906
5.818
5.862
988,138
+0.01(+0.13%)
Nov 04, 2020
5.862
5.891
5.822
5.854
487,308
+0.01(+0.13%)
Nov 03, 2020
5.854
5.854
5.781
5.847
803,080
+0.01(+0.25%)
Nov 02, 2020
5.840
5.891
5.796
5.832
800,695
+0.09(+1.53%)
Oct 30, 2020
5.767
5.796
5.635
5.745
507,101
-0.02(-0.38%)
Oct 29, 2020
5.745
5.803
5.642
5.767
274,300
+0.04(+0.64%)
Oct 28, 2020
5.803
5.818
5.730
5.730
329,268
-0.10(-1.63%)
Oct 27, 2020
5.854
5.869
5.715
5.825
406,550
+0.01(+0.13%)
Oct 26, 2020
5.972
5.979
5.745
5.818
682,183
-0.06(-1.00%)
Oct 23, 2020
5.935
5.935
5.832
5.876
1,104,664
-0.04(-0.66%)
Oct 22, 2020
5.959
5.959
5.872
5.915
999,057
-0.01(-0.12%)
Oct 21, 2020
5.944
5.944
5.835
5.922
473,157
-0.04(-0.61%)
Oct 20, 2020
6.009
6.009
5.944
5.959
397,141
-0.02(-0.36%)
Oct 19, 2020
6.017
6.036
5.944
5.980
377,908
-0.03(-0.48%)
Oct 16, 2020
6.060
6.082
5.949
6.009
326,665
-0.05(-0.84%)
Oct 15, 2020
6.053
6.082
6.024
6.060
755,060
+0.01(+0.12%)
Oct 14, 2020
6.089
6.089
6.038
6.053
451,431
-0.02(-0.36%)
Oct 13, 2020
6.162
6.183
6.060
6.075
505,112
-0.09(-1.53%)
Oct 12, 2020
6.307
6.307
6.147
6.169
476,476
-0.12(-1.85%)
Oct 09, 2020
6.314
6.314
6.267
6.285
161,401
-0.01(-0.23%)
Oct 08, 2020
6.307
6.350
6.270
6.299
281,224
-0.01(-0.11%)
Oct 07, 2020
6.328
6.365
6.278
6.307
250,046
+0.00(+0.00%)
Oct 06, 2020
6.357
6.365
6.292
6.307
341,226
-0.04(-0.69%)
Oct 05, 2020
6.379
6.415
6.307
6.350
366,802
-0.02(-0.34%)
Oct 02, 2020
6.241
6.372
6.206
6.372
200,303
+0.13(+2.09%)
Oct 01, 2020
6.227
6.256
6.198
6.241
240,565
+0.01(+0.23%)
Sep 30, 2020
6.379
6.379
6.140
6.227
2,697,891
-0.07(-1.15%)
Sep 29, 2020
6.430
6.444
6.292
6.299
438,218
-0.07(-1.14%)
Sep 28, 2020
6.321
6.457
6.321
6.372
399,603
+0.05(+0.80%)
Sep 25, 2020
6.307
6.369
6.256
6.321
498,689
+0.05(+0.81%)
Sep 24, 2020
6.104
6.321
6.060
6.270
525,655
+0.11(+1.76%)
Sep 23, 2020
6.270
6.278
6.125
6.162
298,388
-0.12(-1.85%)
Sep 22, 2020
6.176
6.278
6.104
6.278
257,458
+0.13(+2.12%)
Sep 21, 2020
6.212
6.245
6.140
6.147
568,316
-0.12(-1.89%)
Sep 18, 2020
6.301
6.301
6.251
6.265
259,986
+0.01(+0.11%)
Sep 17, 2020
6.258
6.287
6.222
6.258
645,495
-0.01(-0.11%)
Sep 16, 2020
6.431
6.445
6.251
6.265
531,961
-0.15(-2.35%)
Sep 15, 2020
6.395
6.445
6.395
6.416
279,115
+0.03(+0.45%)
Sep 14, 2020
6.409
6.409
6.387
6.387
325,059
+0.01(+0.11%)
Sep 11, 2020
6.373
6.409
6.344
6.380
264,161
+0.00(+0.00%)
Sep 10, 2020
6.344
6.395
6.308
6.380
336,366
+0.07(+1.14%)
Sep 09, 2020
6.323
6.359
6.244
6.308
476,569
-0.02(-0.34%)
Sep 08, 2020
6.344
6.402
6.258
6.330
396,548
-0.05(-0.79%)
Sep 04, 2020
6.431
6.445
6.337
6.380
227,140
-0.03(-0.45%)
Sep 03, 2020
6.416
6.431
6.330
6.409
273,002
-0.01(-0.22%)
Sep 02, 2020
6.366
6.452
6.330
6.423
435,344
+0.07(+1.13%)
Sep 01, 2020
6.373
6.431
6.302
6.352
324,445
-0.03(-0.45%)
Aug 31, 2020
6.366
6.395
6.280
6.380
464,377
-0.01(-0.22%)
Aug 28, 2020
6.452
6.452
6.359
6.395
290,327
+0.00(+0.00%)
Aug 27, 2020
6.423
6.474
6.380
6.395
581,179
-0.01(-0.11%)
Aug 26, 2020
6.359
6.423
6.303
6.402
399,255
+0.04(+0.68%)
Aug 25, 2020
6.517
6.517
6.337
6.359
353,052
-0.11(-1.67%)
Aug 24, 2020
6.524
6.524
6.402
6.466
1,243,007
+0.11(+1.66%)
Aug 21, 2020
6.461
6.461
6.318
6.361
1,029,195
-0.09(-1.33%)
Aug 20, 2020
6.461
6.461
6.411
6.446
307,031
+0.00(+0.00%)
Aug 19, 2020
6.432
6.461
6.411
6.446
345,898
+0.04(+0.56%)
Aug 18, 2020
6.475
6.475
6.404
6.411
410,358
-0.01(-0.22%)
Aug 17, 2020
6.482
6.482
6.411
6.425
716,559
+0.03(+0.45%)
Aug 14, 2020
6.347
6.468
6.332
6.396
628,383
+0.05(+0.79%)
Aug 13, 2020
6.268
6.354
6.254
6.347
324,808
+0.09(+1.37%)
Aug 12, 2020
6.218
6.318
6.204
6.261
426,760
+0.06(+1.03%)
Aug 11, 2020
6.176
6.283
6.126
6.197
846,784
+0.08(+1.28%)
Aug 10, 2020
5.855
6.126
5.848
6.119
818,751
+0.28(+4.76%)
Aug 07, 2020
5.734
5.848
5.620
5.841
1,120,870
+0.11(+1.86%)
Aug 06, 2020
5.784
5.791
5.727
5.734
526,368
-0.02(-0.37%)
Aug 05, 2020
5.812
5.834
5.741
5.755
687,038
-0.03(-0.49%)
Aug 04, 2020
5.791
5.848
5.746
5.784
1,302,440
+0.03(+0.50%)
Aug 03, 2020
5.841
5.869
5.748
5.755
629,426
-0.01(-0.25%)
Jul 31, 2020
5.848
5.848
5.691
5.770
442,086
-0.01(-0.12%)
Jul 30, 2020
5.748
5.777
5.677
5.777
475,677
+0.03(+0.50%)
Jul 29, 2020
5.727
5.791
5.684
5.748
1,411,637
+0.11(+1.89%)
Jul 28, 2020
5.506
5.770
5.506
5.641
1,438,181
+0.10(+1.80%)
Jul 27, 2020
5.549
5.570
5.492
5.542
443,887
-0.04(-0.64%)
Jul 24, 2020
5.613
5.613
5.463
5.577
362,345
-0.02(-0.38%)
Jul 23, 2020
5.570
5.620
5.527
5.599
766,352
+0.04(+0.73%)
Jul 22, 2020
5.650
5.650
5.558
5.558
808,744
-0.03(-0.50%)
Jul 21, 2020
5.593
5.643
5.558
5.586
737,959
+0.08(+1.41%)
Jul 20, 2020
5.481
5.523
5.403
5.509
723,564
+0.16(+2.90%)
Jul 17, 2020
5.290
5.375
5.290
5.354
284,542
+0.06(+1.20%)
Jul 16, 2020
5.368
5.389
5.290
5.290
306,176
-0.04(-0.79%)
Jul 15, 2020
5.375
5.452
5.276
5.332
522,762
-0.02(-0.40%)
Jul 14, 2020
5.403
5.431
5.311
5.354
306,623
-0.08(-1.56%)
Jul 13, 2020
5.537
5.607
5.438
5.438
319,292
-0.04(-0.77%)
Jul 10, 2020
5.396
5.565
5.361
5.481
466,581
+0.06(+1.04%)
Jul 09, 2020
5.410
5.431
5.361
5.424
268,605
+0.01(+0.26%)
Jul 08, 2020
5.502
5.502
5.385
5.410
260,592
-0.06(-1.16%)
Jul 07, 2020
5.516
5.572
5.438
5.473
295,689
-0.11(-2.02%)
Jul 06, 2020
5.706
5.756
5.544
5.586
323,111
-0.12(-2.10%)
Jul 02, 2020
5.749
5.764
5.650
5.706
203,446
+0.06(+1.12%)
Jul 01, 2020
5.713
5.713
5.551
5.643
323,951
-0.04(-0.62%)
Jun 30, 2020
5.706
5.742
5.643
5.678
250,304
+0.04(+0.63%)
Jun 29, 2020
5.699
5.734
5.593
5.643
273,711
-0.06(-0.99%)
Jun 26, 2020
5.692
5.805
5.643
5.699
250,799
-0.05(-0.86%)
Jun 25, 2020
5.650
5.791
5.558
5.749
285,927
+0.14(+2.52%)
Jun 24, 2020
5.727
5.742
5.530
5.607
500,879
-0.11(-1.85%)
Jun 23, 2020
5.890
5.890
5.692
5.713
403,933
-0.08(-1.46%)
Jun 22, 2020
5.918
5.932
5.749
5.798
753,794
-0.07(-1.24%)
Jun 19, 2020
5.968
5.982
5.850
5.871
615,414
-0.01(-0.24%)
Jun 18, 2020
5.871
5.982
5.836
5.885
158,552
-0.03(-0.47%)
Jun 17, 2020
5.954
5.954
5.878
5.913
234,551
-0.01(-0.24%)
Jun 16, 2020
5.961
6.096
5.871
5.926
258,836
+0.07(+1.19%)
Jun 15, 2020
5.731
5.878
5.675
5.857
175,126
+0.06(+0.96%)
Jun 12, 2020
5.738
5.801
5.682
5.801
488,926
+0.17(+3.11%)
Jun 11, 2020
5.766
5.850
5.584
5.626
581,360
-0.34(-5.63%)
Jun 10, 2020
6.178
6.178
5.892
5.961
314,860
-0.16(-2.63%)
Jun 09, 2020
6.220
6.220
6.080
6.122
355,109
-0.11(-1.79%)
Jun 08, 2020
6.255
6.255
6.132
6.234
258,580
+0.05(+0.79%)
Jun 05, 2020
6.150
6.248
6.101
6.185
499,944
+0.13(+2.08%)
Jun 04, 2020
6.143
6.143
6.007
6.059
695,444
-0.08(-1.37%)
Jun 03, 2020
6.073
6.199
5.982
6.143
696,683
+0.09(+1.50%)
Jun 02, 2020
5.926
6.052
5.878
6.052
359,424
+0.15(+2.49%)
Jun 01, 2020
5.801
5.906
5.766
5.906
249,479
+0.13(+2.18%)
May 29, 2020
5.752
5.801
5.626
5.780
378,034
+0.06(+0.98%)
May 28, 2020
5.668
5.738
5.589
5.724
439,138
+0.10(+1.74%)
May 27, 2020
5.605
5.647
5.556
5.626
445,548
+0.04(+0.75%)
May 26, 2020
5.577
5.619
5.518
5.584
389,125
+0.07(+1.27%)
May 22, 2020
5.507
5.514
5.395
5.514
480,770
+0.02(+0.38%)
May 21, 2020
5.472
5.500
5.423
5.493
798,041
+0.09(+1.64%)
May 20, 2020
5.314
5.432
5.308
5.404
931,292
+0.13(+2.49%)
May 19, 2020
5.308
5.308
5.232
5.273
377,593
+0.00(+0.00%)
May 18, 2020
5.328
5.356
4.996
5.273
658,104
+0.05(+0.93%)
May 15, 2020
5.128
5.328
5.058
5.225
735,417
+0.09(+1.75%)
May 14, 2020
4.968
5.141
4.858
5.135
583,390
+0.10(+2.06%)
May 13, 2020
4.996
5.052
4.927
5.031
605,138
+0.06(+1.25%)
May 12, 2020
4.920
5.017
4.892
4.968
739,407
+0.03(+0.70%)
May 11, 2020
4.996
4.996
4.906
4.934
356,376
-0.04(-0.83%)
May 08, 2020
5.031
5.045
4.948
4.975
355,497
-0.03(-0.69%)
May 07, 2020
5.052
5.086
4.968
5.010
792,901
+0.01(+0.14%)
May 06, 2020
5.072
5.100
4.996
5.003
755,763
-0.06(-1.23%)
May 05, 2020
5.100
5.245
5.027
5.065
1,149,699
+0.00(+0.00%)
May 04, 2020
5.100
5.155
5.059
5.065
602,848
-0.01(-0.27%)
May 01, 2020
5.121
5.176
5.058
5.079
815,621
-0.06(-1.08%)
Apr 30, 2020
5.273
5.287
5.121
5.135
907,459
-0.10(-1.85%)
Apr 29, 2020
5.342
5.522
5.225
5.231
1,914,555
-0.03(-0.66%)
Apr 28, 2020
5.391
5.391
5.031
5.266
4,307,288
-0.01(-0.26%)
Apr 27, 2020
5.494
5.571
5.218
5.280
1,715,455
-0.11(-2.05%)
Apr 24, 2020
5.986
6.013
5.086
5.391
2,071,568
-0.56(-9.42%)
Apr 23, 2020
6.076
6.096
5.840
5.951
306,407
-0.05(-0.81%)
Apr 22, 2020
6.006
6.089
5.931
6.000
546,920
+0.05(+0.90%)
Apr 21, 2020
5.864
6.104
5.837
5.946
802,953
+0.06(+1.05%)
Apr 20, 2020
6.275
6.296
5.871
5.885
997,675
-0.43(-6.74%)
Apr 17, 2020
6.447
6.564
6.186
6.310
360,870
-0.08(-1.29%)
Apr 16, 2020
6.564
6.564
6.317
6.392
237,605
-0.19(-2.92%)
Apr 15, 2020
6.618
6.632
6.474
6.584
466,375
-0.03(-0.52%)
Apr 14, 2020
6.632
6.706
6.474
6.618
566,110
+0.05(+0.84%)
Apr 13, 2020
6.605
6.613
6.480
6.564
648,018
+0.03(+0.42%)
Apr 09, 2020
6.433
6.735
6.344
6.536
875,566
+0.26(+4.15%)
Apr 08, 2020
5.994
6.330
5.987
6.275
719,412
+0.31(+5.17%)
Apr 07, 2020
5.789
6.001
5.747
5.967
574,883
+0.23(+4.07%)
Apr 06, 2020
5.754
5.830
5.624
5.734
715,392
+0.08(+1.46%)
Apr 03, 2020
5.802
5.953
5.562
5.651
518,195
-0.13(-2.25%)
Apr 02, 2020
5.795
5.912
5.631
5.782
464,707
-0.03(-0.47%)
Apr 01, 2020
5.850
5.898
5.644
5.809
419,882
-0.04(-0.70%)
Mar 31, 2020
6.015
6.015
5.624
5.850
2,676,230
+0.10(+1.79%)
Mar 30, 2020
5.919
5.919
5.658
5.747
875,226
-0.10(-1.64%)
Mar 27, 2020
5.583
5.981
5.583
5.843
583,078
-0.22(-3.62%)
Mar 26, 2020
6.118
6.433
6.008
6.063
852,385
-0.08(-1.23%)
Mar 25, 2020
6.022
6.262
5.905
6.138
982,636
+0.24(+4.07%)
Mar 24, 2020
5.967
6.255
5.802
5.898
863,264
+0.14(+2.50%)
Mar 23, 2020
5.898
6.063
5.378
5.754
679,012
-0.37(-6.08%)
Mar 20, 2020
6.031
6.419
5.984
6.127
1,029,293
+0.16(+2.62%)
Mar 19, 2020
5.787
6.004
5.243
5.970
779,498
+0.01(+0.11%)
Mar 18, 2020
6.616
6.664
5.196
5.963
872,445
-0.99(-14.19%)
Mar 17, 2020
7.004
7.281
6.902
6.949
894,338
-0.07(-0.97%)
Mar 16, 2020
7.187
7.510
6.854
7.017
593,996
-0.51(-6.78%)
Mar 13, 2020
7.167
7.548
7.167
7.527
639,576
+0.46(+6.54%)
Mar 12, 2020
7.351
7.480
6.671
7.065
1,075,611
-0.50(-6.56%)
Mar 11, 2020
7.772
7.806
7.548
7.561
300,090
-0.21(-2.71%)
Mar 10, 2020
7.718
7.806
7.704
7.772
442,812
+0.22(+2.88%)
Mar 09, 2020
7.799
7.908
7.528
7.555
1,105,279
-0.56(-6.95%)
Mar 06, 2020
8.139
8.146
8.017
8.119
219,859
-0.10(-1.16%)
Mar 05, 2020
8.364
8.364
8.173
8.214
160,939
-0.20(-2.34%)
Mar 04, 2020
8.364
8.439
8.343
8.411
218,448
+0.09(+1.06%)
Mar 03, 2020
8.296
8.371
8.237
8.323
313,167
+0.03(+0.33%)
Mar 02, 2020
8.037
8.357
8.037
8.296
379,732
+0.20(+2.43%)
Feb 28, 2020
8.235
8.255
8.085
8.099
436,924
-0.20(-2.46%)
Feb 27, 2020
8.377
8.377
8.160
8.303
463,258
-0.10(-1.13%)
Feb 26, 2020
8.309
8.418
8.309
8.398
402,117
+0.10(+1.23%)
Feb 25, 2020
8.493
8.581
8.289
8.296
803,000
-0.24(-2.87%)
Feb 24, 2020
8.561
8.588
8.461
8.541
580,797
-0.05(-0.63%)
Feb 21, 2020
8.568
8.595
8.541
8.595
347,362
+0.00(+0.00%)
Feb 20, 2020
8.554
8.615
8.554
8.595
528,592
+0.05(+0.53%)
Feb 19, 2020
8.556
8.556
8.529
8.549
569,606
+0.02(+0.24%)
Feb 18, 2020
8.522
8.549
8.482
8.529
272,916
+0.01(+0.08%)
Feb 14, 2020
8.522
8.529
8.485
8.522
120,146
+0.00(+0.00%)
Feb 13, 2020
8.516
8.522
8.468
8.522
378,977
+0.01(+0.08%)
Feb 12, 2020
8.509
8.522
8.468
8.516
278,316
+0.00(+0.00%)
Feb 11, 2020
8.516
8.549
8.495
8.516
293,059
+0.00(+0.00%)
Feb 10, 2020
8.468
8.526
8.468
8.516
270,046
+0.03(+0.32%)
Feb 07, 2020
8.516
8.516
8.448
8.489
170,454
-0.03(-0.40%)
Feb 06, 2020
8.489
8.522
8.482
8.522
105,122
+0.01(+0.08%)
Feb 05, 2020
8.549
8.549
8.468
8.516
164,273
-0.01(-0.16%)
Feb 04, 2020
8.543
8.590
8.455
8.529
315,878
-0.01(-0.08%)
Feb 03, 2020
8.522
8.536
8.516
8.536
214,054
+0.03(+0.40%)
Jan 31, 2020
8.570
8.570
8.462
8.502
627,957
+0.04(+0.48%)
Jan 30, 2020
8.441
8.462
8.401
8.462
219,857
+0.00(+0.00%)
Jan 29, 2020
8.549
8.558
8.448
8.462
282,462
-0.05(-0.56%)
Jan 28, 2020
8.482
8.549
8.482
8.509
167,389
+0.01(+0.16%)
Jan 27, 2020
8.482
8.522
8.462
8.495
257,369
-0.03(-0.32%)
Jan 24, 2020
8.516
8.576
8.495
8.522
245,767
+0.01(+0.08%)
Jan 23, 2020
8.570
8.583
8.482
8.516
1,035,109
+0.00(+0.06%)
Jan 22, 2020
8.249
8.635
8.249
8.511
1,622,090
+0.27(+3.28%)
Jan 21, 2020
8.242
8.276
8.209
8.240
434,027
+0.00(+0.06%)
Jan 17, 2020
8.276
8.276
8.229
8.235
234,616
-0.04(-0.49%)
Jan 16, 2020
8.282
8.296
8.242
8.276
327,605
+0.01(+0.08%)
Jan 15, 2020
8.269
8.293
8.242
8.269
224,451
+0.00(+0.00%)
Jan 14, 2020
8.256
8.282
8.235
8.269
346,464
+0.01(+0.16%)
Jan 13, 2020
8.289
8.312
8.249
8.256
243,660
-0.03(-0.32%)
Jan 10, 2020
8.377
8.390
8.235
8.282
561,978
-0.09(-1.12%)
Jan 09, 2020
8.444
8.464
8.377
8.377
197,058
-0.07(-0.80%)
Jan 08, 2020
8.531
8.545
8.440
8.444
482,297
-0.10(-1.18%)
Jan 07, 2020
8.551
8.565
8.457
8.544
314,715
+0.01(+0.16%)
Jan 06, 2020
8.403
8.578
8.383
8.531
1,240,828
+0.12(+1.44%)
Jan 03, 2020
8.289
8.417
8.262
8.410
291,186
+0.09(+1.13%)
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.