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 (%)
Jan 29, 2021 7.645 7.690 7.615 7.690 272,193 +0.11(+1.48%)
Jan 28, 2021 7.626 7.670 7.495 7.577 306,545 -0.01(-0.10%)
Jan 27, 2021 7.690 7.690 7.585 7.585 350,311 -0.07(-0.88%)
Jan 26, 2021 7.697 7.720 7.652 7.652 134,177 -0.01(-0.20%)
Jan 25, 2021 7.727 7.727 7.607 7.667 270,939 -0.01(-0.20%)
Jan 22, 2021 7.630 7.682 7.570 7.682 268,857 +0.04(+0.49%)
Jan 21, 2021 7.645 7.656 7.615 7.645 227,456 +0.01(+0.17%)
Jan 20, 2021 7.632 7.691 7.632 7.632 397,073 +0.00(+0.00%)
Jan 19, 2021 7.624 7.684 7.616 7.632 309,858 +0.04(+0.49%)
Jan 15, 2021 7.595 7.676 7.587 7.595 333,672 -0.01(-0.20%)
Jan 14, 2021 7.684 7.833 7.572 7.610 456,310 -0.04(-0.49%)
Jan 13, 2021 7.624 7.654 7.572 7.647 263,136 +0.03(+0.39%)
Jan 12, 2021 7.587 7.632 7.576 7.617 180,829 +0.01(+0.10%)
Jan 11, 2021 7.624 7.632 7.498 7.610 351,437 -0.01(-0.20%)
Jan 08, 2021 7.662 7.699 7.587 7.624 339,184 +0.00(+0.00%)
Jan 07, 2021 7.565 7.684 7.528 7.624 310,900 +0.06(+0.79%)
Jan 06, 2021 7.572 7.610 7.424 7.565 1,218,367 -0.04(-0.59%)
Jan 05, 2021 7.714 7.848 7.587 7.610 931,139 -0.13(-1.73%)
Jan 04, 2021 7.706 7.803 7.639 7.743 1,024,718 +0.10(+1.26%)
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%)
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.