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
+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:
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, 2021
8.971
8.971
8.858
8.890
428,457
-0.05(-0.54%)
Dec 30, 2021
8.858
8.979
8.858
8.939
418,863
+0.05(+0.55%)
Dec 29, 2021
8.898
8.955
8.817
8.890
342,136
+0.02(+0.18%)
Dec 28, 2021
8.882
8.947
8.817
8.874
336,593
-0.03(-0.36%)
Dec 27, 2021
9.004
9.044
8.858
8.906
304,983
-0.11(-1.26%)
Dec 23, 2021
9.068
9.092
8.963
9.020
198,258
-0.04(-0.45%)
Dec 22, 2021
9.020
9.117
8.995
9.060
197,518
+0.08(+0.87%)
Dec 21, 2021
8.958
9.054
8.933
8.982
599,197
+0.01(+0.09%)
Dec 20, 2021
9.006
9.038
8.909
8.974
353,673
-0.06(-0.62%)
Dec 17, 2021
8.925
9.067
8.877
9.030
411,112
+0.06(+0.72%)
Dec 16, 2021
8.958
8.989
8.893
8.966
581,260
+0.07(+0.81%)
Dec 15, 2021
8.917
8.929
8.861
8.893
327,417
+0.00(+0.00%)
Dec 14, 2021
8.885
8.966
8.845
8.893
295,688
+0.06(+0.64%)
Dec 13, 2021
8.837
8.901
8.813
8.837
616,394
+0.00(+0.00%)
Dec 10, 2021
8.837
8.893
8.813
8.837
420,487
+0.00(+0.00%)
Dec 09, 2021
8.797
8.933
8.797
8.837
332,196
+0.00(+0.00%)
Dec 08, 2021
8.765
8.947
8.757
8.837
196,463
+0.05(+0.55%)
Dec 07, 2021
8.909
8.958
8.717
8.789
452,916
-0.12(-1.35%)
Dec 06, 2021
8.917
8.990
8.909
8.909
528,200
+0.02(+0.18%)
Dec 03, 2021
8.942
9.022
8.893
8.893
532,373
-0.04(-0.45%)
Dec 02, 2021
8.966
9.054
8.933
8.933
299,129
-0.03(-0.36%)
Dec 01, 2021
8.998
9.062
8.958
8.966
414,990
-0.05(-0.53%)
Nov 30, 2021
9.078
9.086
9.014
9.014
543,032
-0.03(-0.36%)
Nov 29, 2021
8.958
9.066
8.909
9.046
392,167
+0.10(+1.17%)
Nov 26, 2021
9.014
9.014
8.917
8.942
201,748
-0.10(-1.07%)
Nov 24, 2021
8.917
9.062
8.909
9.038
205,812
+0.06(+0.72%)
Nov 23, 2021
8.998
9.062
8.974
8.974
154,454
-0.04(-0.45%)
Nov 22, 2021
9.006
9.062
8.990
9.014
226,082
-0.00(-0.03%)
Nov 19, 2021
9.016
9.048
8.984
9.016
154,393
+0.00(+0.00%)
Nov 18, 2021
9.032
9.064
9.016
9.016
217,114
-0.02(-0.18%)
Nov 17, 2021
9.056
9.104
9.032
9.032
833,699
-0.08(-0.88%)
Nov 16, 2021
8.992
9.128
8.964
9.112
223,324
+0.13(+1.42%)
Nov 15, 2021
8.976
9.000
8.968
8.984
181,911
+0.01(+0.09%)
Nov 12, 2021
8.952
8.992
8.952
8.976
172,886
+0.00(+0.00%)
Nov 11, 2021
8.960
9.000
8.960
8.976
127,715
+0.05(+0.54%)
Nov 10, 2021
8.944
8.920
8.928
320,477
-0.06(-0.62%)
Nov 09, 2021
9.000
9.040
8.920
8.984
133,651
-0.06(-0.62%)
Nov 08, 2021
9.008
9.080
8.979
9.040
210,839
+0.02(+0.18%)
Nov 05, 2021
9.008
9.040
8.913
9.024
410,926
+0.09(+0.98%)
Nov 04, 2021
9.056
9.088
8.897
8.936
350,394
-0.14(-1.50%)
Nov 03, 2021
9.048
9.088
9.044
9.072
706,706
+0.00(+0.00%)
Nov 02, 2021
9.040
9.088
9.032
9.072
126,847
+0.03(+0.35%)
Nov 01, 2021
9.088
9.088
9.028
9.040
1,126,347
-0.05(-0.53%)
Oct 29, 2021
9.096
9.168
9.016
9.088
350,142
-0.04(-0.44%)
Oct 28, 2021
9.032
9.144
8.985
9.128
184,518
+0.13(+1.42%)
Oct 27, 2021
8.920
9.032
8.936
9.000
317,593
+0.06(+0.71%)
Oct 26, 2021
9.064
8.936
343,515
-0.10(-1.06%)
Oct 25, 2021
8.976
9.064
8.941
9.032
222,195
+0.05(+0.53%)
Oct 22, 2021
8.976
9.024
8.889
8.984
231,523
+0.04(+0.45%)
Oct 21, 2021
8.976
9.040
8.897
8.944
446,605
-0.03(-0.29%)
Oct 20, 2021
9.042
9.105
8.947
8.971
409,920
-0.05(-0.53%)
Oct 19, 2021
8.963
9.034
8.939
9.018
988,269
+0.06(+0.62%)
Oct 18, 2021
8.884
9.026
8.879
8.963
620,562
+0.11(+1.25%)
Oct 15, 2021
8.836
8.868
8.812
8.852
420,706
+0.03(+0.36%)
Oct 14, 2021
8.836
8.987
8.773
8.820
1,441,649
+0.26(+3.06%)
Oct 13, 2021
8.543
8.614
8.543
8.559
233,848
+0.00(+0.00%)
Oct 12, 2021
8.543
8.582
8.527
8.559
174,219
+0.03(+0.37%)
Oct 11, 2021
8.503
8.559
8.503
8.527
247,566
+0.02(+0.28%)
Oct 08, 2021
8.519
8.519
8.464
8.503
101,526
-0.02(-0.19%)
Oct 07, 2021
8.527
8.554
8.511
8.519
93,084
-0.02(-0.28%)
Oct 06, 2021
8.559
8.590
8.507
8.543
176,068
+0.00(+0.00%)
Oct 05, 2021
8.519
8.551
8.505
8.543
163,086
+0.02(+0.28%)
Oct 04, 2021
8.472
8.551
8.464
8.519
143,098
+0.00(+0.00%)
Oct 01, 2021
8.535
8.567
8.503
8.519
151,895
-0.02(-0.19%)
Sep 30, 2021
8.519
8.559
8.487
8.535
262,512
+0.02(+0.28%)
Sep 29, 2021
8.511
8.526
8.444
8.511
187,557
+0.06(+0.66%)
Sep 28, 2021
8.472
8.535
8.440
8.456
357,877
-0.01(-0.09%)
Sep 27, 2021
8.472
8.547
8.448
8.464
189,590
-0.05(-0.56%)
Sep 24, 2021
8.495
8.559
8.495
8.511
135,006
-0.02(-0.28%)
Sep 23, 2021
8.527
8.567
8.519
8.535
186,701
-0.05(-0.55%)
Sep 22, 2021
8.456
8.590
8.456
8.582
453,596
+0.09(+1.09%)
Sep 21, 2021
8.435
8.521
8.411
8.490
241,075
+0.06(+0.65%)
Sep 20, 2021
8.435
8.478
8.340
8.435
260,232
-0.04(-0.46%)
Sep 17, 2021
8.466
8.655
8.458
8.474
441,179
-0.02(-0.19%)
Sep 16, 2021
8.450
8.537
8.444
8.490
123,950
+0.02(+0.28%)
Sep 15, 2021
8.474
8.529
8.466
8.466
298,287
-0.05(-0.55%)
Sep 14, 2021
8.600
8.639
8.435
8.513
368,028
-0.09(-1.01%)
Sep 13, 2021
8.600
8.655
8.561
8.600
132,194
+0.02(+0.28%)
Sep 10, 2021
8.639
8.702
8.545
8.576
170,154
-0.13(-1.45%)
Sep 09, 2021
8.505
8.844
8.427
8.702
1,280,810
+0.19(+2.22%)
Sep 08, 2021
8.458
8.568
8.419
8.513
148,893
+0.06(+0.65%)
Sep 07, 2021
8.490
8.537
8.421
8.458
381,249
-0.09(-1.10%)
Sep 03, 2021
8.671
8.694
8.545
8.553
350,602
-0.16(-1.81%)
Sep 02, 2021
8.639
8.710
8.600
8.710
295,843
+0.08(+0.91%)
Sep 01, 2021
8.639
8.651
8.584
8.631
186,156
-0.01(-0.09%)
Aug 31, 2021
8.655
8.655
8.547
8.639
326,671
+0.02(+0.27%)
Aug 30, 2021
8.608
8.655
8.545
8.616
288,587
+0.02(+0.18%)
Aug 27, 2021
8.592
8.647
8.498
8.600
199,916
+0.04(+0.46%)
Aug 26, 2021
8.608
8.647
8.380
8.561
462,420
-0.01(-0.09%)
Aug 25, 2021
8.505
8.623
8.482
8.568
225,366
+0.03(+0.37%)
Aug 24, 2021
8.490
8.576
8.482
8.537
422,658
+0.05(+0.56%)
Aug 23, 2021
8.474
8.576
8.443
8.490
346,139
-0.04(-0.49%)
Aug 20, 2021
8.500
8.615
8.477
8.531
540,993
+0.09(+1.11%)
Aug 19, 2021
8.430
8.445
8.336
8.438
264,727
+0.01(+0.09%)
Aug 18, 2021
8.453
8.492
8.391
8.430
1,066,083
-0.05(-0.64%)
Aug 17, 2021
8.430
8.531
8.399
8.485
368,268
+0.04(+0.46%)
Aug 16, 2021
8.383
8.516
8.352
8.445
525,342
+0.09(+1.12%)
Aug 13, 2021
8.344
8.375
8.328
8.352
284,610
+0.02(+0.19%)
Aug 12, 2021
8.313
8.391
8.258
8.336
427,823
-0.02(-0.19%)
Aug 11, 2021
8.320
8.391
8.266
8.352
1,057,421
+0.04(+0.47%)
Aug 10, 2021
8.274
8.328
8.250
8.313
400,768
+0.04(+0.47%)
Aug 09, 2021
8.180
8.305
8.180
8.274
523,541
+0.13(+1.53%)
Aug 06, 2021
8.164
8.203
8.141
8.149
198,193
-0.03(-0.38%)
Aug 05, 2021
8.149
8.203
8.110
8.180
349,602
+0.04(+0.48%)
Aug 04, 2021
7.945
8.164
7.945
8.141
522,670
+0.15(+1.86%)
Aug 03, 2021
7.969
8.063
7.969
7.992
342,094
+0.02(+0.29%)
Aug 02, 2021
7.969
8.039
7.938
7.969
269,773
-0.01(-0.10%)
Jul 30, 2021
8.086
8.110
7.930
7.977
521,121
-0.10(-1.26%)
Jul 29, 2021
8.055
8.109
8.039
8.078
269,921
+0.01(+0.10%)
Jul 28, 2021
8.024
8.117
8.024
8.070
246,828
+0.02(+0.29%)
Jul 27, 2021
8.063
8.133
8.024
8.047
197,548
-0.05(-0.68%)
Jul 26, 2021
8.102
8.161
8.031
8.102
295,200
-0.02(-0.19%)
Jul 23, 2021
8.227
8.227
8.086
8.117
245,210
-0.05(-0.57%)
Jul 22, 2021
8.141
8.258
8.086
8.164
276,801
+0.01(+0.07%)
Jul 21, 2021
8.174
8.221
8.112
8.159
379,874
-0.04(-0.47%)
Jul 20, 2021
8.221
8.260
8.097
8.198
332,914
+0.05(+0.57%)
Jul 19, 2021
8.104
8.306
8.066
8.151
341,629
-0.10(-1.22%)
Jul 16, 2021
8.283
8.430
8.004
8.252
2,416,906
+0.02(+0.19%)
Jul 15, 2021
8.438
8.438
8.151
8.236
425,077
-0.16(-1.85%)
Jul 14, 2021
8.314
8.461
8.260
8.391
402,883
+0.09(+1.12%)
Jul 13, 2021
8.260
8.337
8.112
8.298
486,062
-0.04(-0.47%)
Jul 12, 2021
8.337
8.376
7.997
8.337
858,362
-0.06(-0.74%)
Jul 09, 2021
8.384
8.422
8.322
8.399
352,560
-0.02(-0.28%)
Jul 08, 2021
8.314
8.446
8.236
8.422
258,975
+0.02(+0.28%)
Jul 07, 2021
8.360
8.415
8.291
8.399
287,934
+0.02(+0.28%)
Jul 06, 2021
8.485
8.539
8.190
8.376
642,393
-0.11(-1.28%)
Jul 02, 2021
8.430
8.647
8.283
8.485
573,869
+0.06(+0.74%)
Jul 01, 2021
8.469
8.508
8.314
8.422
399,487
-0.04(-0.46%)
Jun 30, 2021
8.182
8.469
8.104
8.461
814,348
+0.33(+4.10%)
Jun 29, 2021
7.724
8.136
7.724
8.128
1,161,452
+0.42(+5.43%)
Jun 28, 2021
7.732
7.794
7.523
7.709
1,005,779
+0.02(+0.20%)
Jun 25, 2021
7.872
7.957
7.492
7.693
1,304,070
-0.19(-2.46%)
Jun 24, 2021
7.686
7.934
7.639
7.887
942,040
+0.17(+2.21%)
Jun 23, 2021
7.957
8.027
7.678
7.717
1,886,916
-0.31(-3.86%)
Jun 22, 2021
8.391
8.415
7.965
8.027
1,762,039
-0.32(-3.84%)
Jun 21, 2021
8.293
8.417
8.278
8.347
522,591
+0.07(+0.84%)
Jun 18, 2021
8.085
8.332
8.008
8.278
672,648
+0.16(+1.99%)
Jun 17, 2021
8.355
8.386
7.908
8.116
1,702,844
-0.31(-3.66%)
Jun 16, 2021
8.440
8.532
8.239
8.424
1,060,584
-0.03(-0.36%)
Jun 15, 2021
9.125
9.125
8.340
8.455
2,863,939
-0.70(-7.65%)
Jun 14, 2021
9.048
9.197
9.048
9.156
298,218
+0.12(+1.28%)
Jun 11, 2021
9.233
9.233
9.002
9.040
373,452
-0.18(-2.00%)
Jun 10, 2021
9.317
9.356
9.179
9.225
336,100
-0.05(-0.50%)
Jun 09, 2021
9.256
9.348
9.227
9.271
371,486
+0.02(+0.25%)
Jun 08, 2021
9.256
9.317
9.229
9.248
259,769
-0.03(-0.33%)
Jun 07, 2021
9.240
9.317
9.187
9.279
314,494
+0.07(+0.75%)
Jun 04, 2021
9.171
9.233
9.148
9.210
144,362
+0.04(+0.42%)
Jun 03, 2021
9.110
9.202
9.063
9.171
265,600
+0.08(+0.85%)
Jun 02, 2021
9.086
9.163
9.010
9.094
554,680
+0.04(+0.43%)
Jun 01, 2021
9.225
9.225
9.056
9.056
374,273
-0.12(-1.26%)
May 28, 2021
9.125
9.217
9.095
9.171
351,119
+0.10(+1.10%)
May 27, 2021
8.848
9.102
8.832
9.071
1,617,447
+0.22(+2.43%)
May 26, 2021
8.855
8.886
8.848
8.855
326,146
+0.01(+0.09%)
May 25, 2021
8.817
8.902
8.786
8.848
475,474
+0.02(+0.17%)
May 24, 2021
8.855
8.879
8.825
8.832
370,662
-0.01(-0.09%)
May 21, 2021
8.778
8.863
8.778
8.840
167,083
+0.02(+0.26%)
May 20, 2021
8.786
8.879
8.762
8.817
378,115
+0.04(+0.41%)
May 19, 2021
8.796
8.827
8.758
8.781
263,222
-0.02(-0.17%)
May 18, 2021
8.796
8.834
8.720
8.796
468,390
+0.02(+0.17%)
May 17, 2021
8.781
8.804
8.727
8.781
259,114
+0.00(+0.00%)
May 14, 2021
8.796
8.850
8.651
8.781
552,996
-0.01(-0.09%)
May 13, 2021
8.605
8.796
8.605
8.788
267,900
+0.21(+2.41%)
May 12, 2021
8.651
8.712
8.544
8.582
195,198
-0.09(-1.06%)
May 11, 2021
8.666
8.697
8.536
8.674
359,401
-0.02(-0.18%)
May 10, 2021
8.781
8.796
8.651
8.689
320,854
-0.05(-0.61%)
May 07, 2021
8.735
8.811
8.704
8.743
306,754
+0.03(+0.35%)
May 06, 2021
8.697
8.712
8.612
8.712
259,562
+0.06(+0.71%)
May 05, 2021
8.681
8.720
8.612
8.651
226,428
-0.01(-0.09%)
May 04, 2021
8.743
8.770
8.597
8.658
308,551
-0.07(-0.79%)
May 03, 2021
8.804
8.811
8.620
8.727
528,571
-0.07(-0.78%)
Apr 30, 2021
8.788
8.827
8.758
8.796
307,501
+0.01(+0.09%)
Apr 29, 2021
8.796
8.834
8.765
8.788
245,584
+0.00(+0.00%)
Apr 28, 2021
8.834
8.834
8.743
8.788
438,337
+0.00(+0.00%)
Apr 27, 2021
8.788
8.796
8.743
8.788
371,055
+0.03(+0.35%)
Apr 26, 2021
8.796
8.811
8.758
8.758
333,592
-0.04(-0.43%)
Apr 23, 2021
8.788
8.832
8.765
8.796
335,349
+0.01(+0.09%)
Apr 22, 2021
8.819
8.819
8.750
8.788
236,136
+0.03(+0.32%)
Apr 21, 2021
8.737
8.768
8.661
8.760
602,182
+0.02(+0.26%)
Apr 20, 2021
8.715
8.745
8.677
8.737
345,414
+0.04(+0.44%)
Apr 19, 2021
8.692
8.730
8.623
8.699
359,464
+0.08(+0.88%)
Apr 16, 2021
8.593
8.692
8.593
8.623
241,521
-0.02(-0.18%)
Apr 15, 2021
8.639
8.790
8.585
8.639
675,872
+0.09(+1.07%)
Apr 14, 2021
8.547
8.585
8.517
8.547
350,691
+0.00(+0.00%)
Apr 13, 2021
8.517
8.634
8.517
8.547
200,694
+0.00(+0.00%)
Apr 12, 2021
8.471
8.677
8.464
8.547
445,321
+0.11(+1.35%)
Apr 09, 2021
8.532
8.699
8.357
8.433
384,197
-0.10(-1.16%)
Apr 08, 2021
8.395
8.661
8.373
8.532
425,014
+0.14(+1.63%)
Apr 07, 2021
8.357
8.449
8.327
8.395
444,481
+0.02(+0.18%)
Apr 06, 2021
8.388
8.418
8.350
8.380
263,104
-0.02(-0.18%)
Apr 05, 2021
8.502
8.502
8.213
8.395
621,159
-0.08(-0.90%)
Apr 01, 2021
8.471
8.471
8.395
8.471
275,347
+0.05(+0.54%)
Mar 31, 2021
8.456
8.479
8.388
8.426
274,687
+0.04(+0.45%)
Mar 30, 2021
8.357
8.471
8.342
8.388
286,877
-0.02(-0.18%)
Mar 29, 2021
8.426
8.456
8.297
8.403
469,356
-0.05(-0.63%)
Mar 26, 2021
8.350
8.486
8.312
8.456
319,440
+0.10(+1.18%)
Mar 25, 2021
8.327
8.411
8.274
8.357
530,556
+0.07(+0.82%)
Mar 24, 2021
8.259
8.395
8.221
8.289
452,915
+0.07(+0.83%)
Mar 23, 2021
8.205
8.289
8.205
8.221
196,023
-0.02(-0.21%)
Mar 22, 2021
8.102
8.253
8.087
8.238
333,771
+0.10(+1.20%)
Mar 19, 2021
8.027
8.155
7.914
8.140
498,933
+0.12(+1.51%)
Mar 18, 2021
7.997
8.087
7.936
8.019
457,710
+0.04(+0.47%)
Mar 17, 2021
8.042
8.095
7.914
7.982
323,821
-0.06(-0.75%)
Mar 16, 2021
8.034
8.108
7.997
8.042
314,553
+0.05(+0.66%)
Mar 15, 2021
8.087
8.159
7.929
7.989
343,496
-0.05(-0.66%)
Mar 12, 2021
8.110
8.140
8.034
8.042
230,113
-0.07(-0.84%)
Mar 11, 2021
8.072
8.185
7.982
8.110
1,007,670
+0.15(+1.90%)
Mar 10, 2021
8.065
8.072
7.914
7.959
277,890
-0.04(-0.47%)
Mar 09, 2021
8.102
8.110
7.982
7.997
284,495
-0.01(-0.09%)
Mar 08, 2021
8.072
8.140
7.997
8.004
367,622
-0.07(-0.84%)
Mar 05, 2021
8.065
8.087
7.982
8.072
354,317
+0.05(+0.56%)
Mar 04, 2021
8.087
8.110
7.921
8.027
696,627
-0.03(-0.37%)
Mar 03, 2021
8.072
8.072
7.997
8.057
179,568
+0.03(+0.38%)
Mar 02, 2021
8.072
8.072
8.004
8.027
170,573
+0.02(+0.28%)
Mar 01, 2021
7.921
8.065
7.921
8.004
276,570
+0.17(+2.22%)
Feb 26, 2021
7.816
8.034
7.718
7.831
479,580
+0.14(+1.76%)
Feb 25, 2021
7.929
8.050
7.672
7.695
498,580
-0.27(-3.41%)
Feb 24, 2021
7.921
8.034
7.899
7.967
288,343
+0.09(+1.15%)
Feb 23, 2021
8.012
8.022
7.823
7.876
386,986
-0.16(-1.97%)
Feb 22, 2021
8.034
8.087
8.012
8.034
207,265
+0.00(+0.00%)
Feb 19, 2021
8.072
8.140
8.012
8.034
187,829
-0.04(-0.47%)
Feb 18, 2021
8.095
8.139
8.057
8.072
155,919
-0.03(-0.40%)
Feb 17, 2021
8.127
8.164
8.082
8.105
296,987
-0.01(-0.18%)
Feb 16, 2021
8.157
8.187
8.075
8.120
393,399
+0.05(+0.65%)
Feb 12, 2021
8.082
8.120
7.977
8.067
371,007
+0.07(+0.84%)
Feb 11, 2021
7.985
8.045
7.970
8.000
334,471
+0.05(+0.66%)
Feb 10, 2021
7.925
7.992
7.865
7.947
208,909
+0.06(+0.76%)
Feb 09, 2021
7.842
7.955
7.805
7.887
373,755
+0.04(+0.57%)
Feb 08, 2021
7.812
7.850
7.786
7.842
274,798
+0.08(+1.06%)
Feb 05, 2021
7.685
7.790
7.678
7.760
371,808
+0.07(+0.97%)
Feb 04, 2021
7.663
7.723
7.610
7.685
380,063
-0.01(-0.10%)
Feb 03, 2021
7.640
7.750
7.640
7.693
165,340
+0.04(+0.59%)
Feb 02, 2021
7.663
7.753
7.610
7.648
274,106
-0.03(-0.39%)
Feb 01, 2021
7.685
7.715
7.640
7.678
366,731
-0.01(-0.10%)
Jan 29, 2021
7.640
7.685
7.610
7.685
272,348
+0.11(+1.48%)
Jan 28, 2021
7.621
7.666
7.490
7.573
306,720
-0.01(-0.10%)
Jan 27, 2021
7.685
7.685
7.580
7.580
350,511
-0.07(-0.88%)
Jan 26, 2021
7.693
7.715
7.648
7.648
134,254
-0.01(-0.20%)
Jan 25, 2021
7.723
7.723
7.603
7.663
271,093
-0.01(-0.20%)
Jan 22, 2021
7.625
7.678
7.565
7.678
269,010
+0.04(+0.49%)
Jan 21, 2021
7.640
7.651
7.610
7.640
227,585
+0.01(+0.17%)
Jan 20, 2021
7.627
7.687
7.627
7.627
397,299
+0.00(+0.00%)
Jan 19, 2021
7.620
7.680
7.611
7.627
310,035
+0.04(+0.49%)
Jan 15, 2021
7.590
7.672
7.583
7.590
333,862
-0.01(-0.20%)
Jan 14, 2021
7.680
7.828
7.568
7.605
456,570
-0.04(-0.49%)
Jan 13, 2021
7.620
7.650
7.568
7.642
263,286
+0.03(+0.39%)
Jan 12, 2021
7.583
7.627
7.572
7.613
180,932
+0.01(+0.10%)
Jan 11, 2021
7.620
7.627
7.494
7.605
351,637
-0.01(-0.20%)
Jan 08, 2021
7.657
7.694
7.583
7.620
339,377
+0.00(+0.00%)
Jan 07, 2021
7.561
7.680
7.523
7.620
311,077
+0.06(+0.79%)
Jan 06, 2021
7.568
7.606
7.419
7.561
1,219,062
-0.04(-0.59%)
Jan 05, 2021
7.709
7.843
7.583
7.605
931,669
-0.13(-1.73%)
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.