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

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (NY: ETV )

13.16 +0.04 (+0.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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 (%)
Apr 30, 2009 3.096 3.126 3.062 3.078 596,936 +0.01(+0.44%)
Apr 29, 2009 3.032 3.094 3.032 3.064 538,424 +0.05(+1.51%)
Apr 28, 2009 2.997 3.035 2.989 3.019 719,932 +0.01(+0.44%)
Apr 27, 2009 2.987 3.008 2.979 3.005 841,155 -0.01(-0.18%)
Apr 24, 2009 3.005 3.021 2.984 3.011 960,700 +0.03(+0.90%)
Apr 23, 2009 2.987 2.992 2.947 2.984 564,252 +0.02(+0.81%)
Apr 22, 2009 2.888 2.984 2.888 2.960 889,655 +0.02(+0.64%)
Apr 21, 2009 2.885 2.955 2.874 2.941 719,764 +0.04(+1.29%)
Apr 20, 2009 2.995 2.995 2.901 2.904 567,285 -0.11(-3.81%)
Apr 17, 2009 3.008 3.045 2.999 3.019 606,401 +0.01(+0.44%)
Apr 16, 2009 2.992 3.011 2.951 3.005 704,579 +0.04(+1.26%)
Apr 15, 2009 2.922 2.971 2.920 2.968 633,426 +0.04(+1.28%)
Apr 14, 2009 2.976 3.005 2.928 2.931 568,568 -0.06(-1.88%)
Apr 13, 2009 3.013 3.019 2.955 2.987 497,426 -0.04(-1.22%)
Apr 09, 2009 3.011 3.054 2.997 3.023 518,826 +0.08(+2.80%)
Apr 08, 2009 2.904 2.947 2.885 2.941 478,352 +0.04(+1.29%)
Apr 07, 2009 2.866 2.914 2.842 2.904 482,545 +0.00(+0.00%)
Apr 06, 2009 2.949 2.952 2.864 2.904 706,599 -0.06(-2.16%)
Apr 03, 2009 2.976 2.979 2.877 2.968 680,438 -0.01(-0.45%)
Apr 02, 2009 2.955 3.003 2.920 2.981 874,426 +0.07(+2.58%)
Apr 01, 2009 2.781 2.914 2.781 2.906 692,712 +0.09(+3.03%)
Mar 31, 2009 2.767 2.850 2.754 2.821 991,992 +0.08(+2.93%)
Mar 30, 2009 2.824 2.824 2.706 2.741 820,081 -0.16(-5.62%)
Mar 26, 2009 2.893 2.916 2.842 2.904 812,836 +0.08(+2.94%)
Mar 25, 2009 2.773 2.869 2.758 2.821 520,057 +0.06(+2.13%)
Mar 24, 2009 2.799 2.842 2.762 2.762 762,003 -0.07(-2.55%)
Mar 23, 2009 2.781 2.834 2.773 2.834 689,302 +0.17(+6.43%)
Mar 20, 2009 2.813 2.813 2.663 2.663 894,641 -0.22(-7.52%)
Mar 19, 2009 2.965 2.968 2.864 2.880 1,047,755 -0.06(-2.18%)
Mar 18, 2009 2.858 2.984 2.857 2.944 861,003 +0.06(+1.94%)
Mar 17, 2009 2.797 2.888 2.741 2.888 814,662 +0.12(+4.35%)
Mar 16, 2009 2.781 2.832 2.757 2.767 721,873 +0.03(+1.07%)
Mar 13, 2009 2.711 2.743 2.679 2.738 0 +0.06(+2.30%)
Mar 12, 2009 2.578 2.693 2.541 2.676 505,419 +0.11(+4.49%)
Mar 11, 2009 2.521 2.586 2.489 2.562 1,032,919 +0.11(+4.36%)
Mar 10, 2009 2.318 2.457 2.318 2.455 1,234,140 +0.15(+6.52%)
Mar 09, 2009 2.385 2.452 2.291 2.304 1,564,551 -0.12(-5.08%)
Mar 06, 2009 2.390 2.444 2.353 2.428 0 +0.02(+0.86%)
Mar 05, 2009 2.481 2.495 2.393 2.407 1,111,447 -0.10(-4.13%)
Mar 04, 2009 2.471 2.556 2.414 2.511 1,280,216 +0.07(+2.74%)
Mar 02, 2009 2.610 2.619 2.422 2.444 1,663,802 -0.22(-8.23%)
Feb 27, 2009 2.618 2.701 2.615 2.663 0 -0.05(-1.77%)
Feb 26, 2009 2.741 2.799 2.705 2.711 1,280,796 +0.02(+0.80%)
Feb 25, 2009 2.682 2.727 2.607 2.690 1,714,038 +0.01(+0.50%)
Feb 24, 2009 2.505 2.676 2.487 2.676 1,216,304 +0.18(+7.17%)
Feb 23, 2009 2.711 2.711 2.489 2.497 1,403,501 -0.19(-7.06%)
Feb 20, 2009 2.679 2.724 2.639 2.687 1,228,358 -0.06(-2.33%)
Feb 19, 2009 2.799 2.799 2.719 2.751 1,234,996 -0.02(-0.68%)
Feb 18, 2009 2.813 2.813 2.727 2.770 1,025,476 +0.01(+0.44%)
Feb 17, 2009 2.856 2.856 2.754 2.758 1,077,540 -0.16(-5.37%)
Feb 13, 2009 2.944 2.968 2.906 2.914 1,034,523 -0.06(-1.98%)
Feb 12, 2009 2.960 2.973 2.888 2.973 803,789 -0.01(-0.36%)
Feb 11, 2009 2.992 3.043 2.939 2.984 892,445 -0.01(-0.45%)
Feb 10, 2009 3.086 3.124 2.992 2.997 1,015,655 -0.11(-3.69%)
Feb 09, 2009 3.054 3.115 2.995 3.112 1,279,064 +0.08(+2.51%)
Feb 06, 2009 2.949 3.040 2.949 3.036 734,563 +0.09(+3.07%)
Feb 05, 2009 2.896 2.946 2.874 2.946 590,578 +0.05(+1.73%)
Feb 04, 2009 2.922 2.957 2.882 2.896 508,833 +0.01(+0.28%)
Feb 03, 2009 2.861 2.890 2.848 2.888 482,702 +0.03(+1.03%)
Feb 02, 2009 2.834 2.888 2.821 2.858 581,804 +0.00(+0.09%)
Jan 30, 2009 2.917 2.931 2.834 2.856 0 -0.02(-0.65%)
Jan 29, 2009 2.928 2.941 2.874 2.874 503,141 -0.06(-2.01%)
Jan 28, 2009 2.957 2.957 2.906 2.933 609,016 +0.06(+2.05%)
Jan 27, 2009 2.920 2.922 2.850 2.874 540,937 +0.00(+0.09%)
Jan 26, 2009 2.914 2.939 2.837 2.872 699,003 -0.00(-0.09%)
Jan 23, 2009 2.816 2.898 2.816 2.874 594,037 -0.02(-0.65%)
Jan 22, 2009 2.947 2.957 2.888 2.893 855,337 -0.02(-0.64%)
Jan 21, 2009 2.874 2.912 2.789 2.912 983,727 +0.10(+3.71%)
Jan 20, 2009 2.997 2.997 2.802 2.808 813,940 -0.19(-6.33%)
Jan 16, 2009 2.877 3.008 2.845 2.997 749,025 +0.13(+4.38%)
Jan 15, 2009 2.781 2.890 2.725 2.872 874,976 +0.09(+3.37%)
Jan 14, 2009 2.864 2.864 2.746 2.778 1,066,365 -0.08(-2.90%)
Jan 13, 2009 2.893 2.898 2.837 2.861 603,062 -0.04(-1.38%)
Jan 12, 2009 3.000 3.000 2.858 2.901 625,726 -0.08(-2.60%)
Jan 09, 2009 3.094 3.096 2.957 2.979 513,983 -0.09(-2.88%)
Jan 08, 2009 2.992 3.072 2.933 3.067 568,830 +0.06(+1.87%)
Jan 07, 2009 3.003 3.062 2.955 3.011 714,419 -0.06(-1.83%)
Jan 06, 2009 2.989 3.082 2.968 3.067 632,282 +0.10(+3.24%)
Jan 05, 2009 2.955 3.024 2.888 2.971 822,377 +0.02(+0.54%)
Jan 02, 2009 2.749 2.955 2.743 2.955 0 +0.23(+8.33%)
Jan 01, 2009 2.751 2.767 2.709 2.727 0 +0.00(+0.00%)
Dec 31, 2008 2.751 2.767 2.709 2.727 1,309,216 +0.03(+0.99%)
Dec 30, 2008 2.607 2.701 2.607 2.701 1,512,139 +0.07(+2.75%)
Dec 29, 2008 2.687 2.698 2.596 2.628 1,044,808 -0.06(-2.09%)
Dec 26, 2008 2.660 2.709 2.652 2.685 638,401 +0.01(+0.40%)
Dec 24, 2008 2.727 2.754 2.663 2.674 356,258 -0.01(-0.50%)
Dec 23, 2008 2.754 2.754 2.671 2.687 954,323 -0.07(-2.43%)
Dec 22, 2008 2.631 2.799 2.626 2.754 1,551,977 -0.08(-2.83%)
Dec 19, 2008 2.837 2.898 2.735 2.834 981,457 +0.09(+3.11%)
Dec 18, 2008 2.794 2.832 2.674 2.749 868,682 -0.02(-0.87%)
Dec 17, 2008 2.904 2.904 2.719 2.773 1,129,451 -0.08(-2.90%)
Dec 16, 2008 2.738 2.874 2.733 2.856 781,641 +0.12(+4.50%)
Dec 15, 2008 2.733 2.741 2.660 2.733 772,897 +0.03(+1.29%)
Dec 12, 2008 2.668 2.741 2.607 2.698 654,827 +0.03(+1.10%)
Dec 11, 2008 2.698 2.741 2.652 2.668 887,176 -0.01(-0.40%)
Dec 10, 2008 2.685 2.714 2.567 2.679 787,517 +0.03(+1.22%)
Dec 09, 2008 2.701 2.733 2.599 2.647 416,183 -0.06(-2.08%)
Dec 08, 2008 2.698 2.741 2.668 2.703 812,414 +0.07(+2.64%)
Dec 05, 2008 2.497 2.660 2.487 2.634 482,066 +0.10(+4.12%)
Dec 04, 2008 2.671 2.701 2.519 2.529 641,939 -0.14(-5.31%)
Dec 03, 2008 2.590 2.671 2.532 2.671 511,242 +0.08(+2.99%)
Dec 02, 2008 2.567 2.604 2.524 2.594 690,981 +0.09(+3.52%)
Dec 01, 2008 2.687 2.687 2.503 2.505 692,843 -0.20(-7.32%)
Nov 28, 2008 2.647 2.725 2.639 2.703 266,203 +0.08(+3.16%)
Nov 26, 2008 2.436 2.620 2.422 2.620 839,798 +0.12(+4.70%)
Nov 25, 2008 2.481 2.519 2.380 2.503 819,146 +0.09(+3.88%)
Nov 24, 2008 2.390 2.487 2.310 2.409 1,140,338 +0.17(+7.65%)
Nov 21, 2008 2.286 2.294 2.072 2.238 1,343,852 +0.01(+0.24%)
Nov 20, 2008 2.406 2.460 2.214 2.233 1,519,570 -0.28(-11.08%)
Nov 19, 2008 2.634 2.634 2.503 2.511 1,374,400 -0.12(-4.48%)
Nov 18, 2008 2.615 2.628 2.548 2.628 766,483 -0.01(-0.30%)
Nov 17, 2008 2.765 2.765 2.607 2.636 513,762 -0.13(-4.73%)
Nov 14, 2008 2.794 2.842 2.650 2.767 729,158 -0.04(-1.43%)
Nov 13, 2008 2.685 2.808 2.572 2.808 1,195,431 +0.08(+2.84%)
Nov 12, 2008 2.829 2.829 2.727 2.730 1,081,093 -0.12(-4.13%)
Nov 11, 2008 2.874 2.898 2.808 2.848 718,268 -0.02(-0.65%)
Nov 10, 2008 3.072 3.072 2.834 2.866 362,862 -0.06(-2.10%)
Nov 07, 2008 2.941 3.000 2.909 2.928 709,714 -0.01(-0.45%)
Nov 06, 2008 3.027 3.027 2.914 2.941 509,286 -0.08(-2.57%)
Nov 05, 2008 3.131 3.131 3.005 3.019 568,628 -0.12(-3.92%)
Nov 04, 2008 3.075 3.193 3.075 3.142 646,685 +0.08(+2.53%)
Nov 03, 2008 3.043 3.064 3.008 3.064 1,076,119 +0.06(+2.14%)
Oct 31, 2008 2.984 3.027 2.861 3.000 590,271 +0.04(+1.36%)
Oct 30, 2008 2.896 2.988 2.877 2.960 691,344 +0.09(+3.07%)
Oct 29, 2008 2.987 2.987 2.842 2.872 785,303 -0.05(-1.74%)
Oct 28, 2008 2.781 2.922 2.701 2.922 971,172 +0.20(+7.47%)
Oct 27, 2008 2.802 2.805 2.719 2.719 494,236 -0.10(-3.60%)
Oct 24, 2008 2.674 2.840 2.652 2.821 756,976 -0.01(-0.28%)
Oct 23, 2008 2.818 2.856 2.687 2.829 631,040 +0.06(+2.12%)
Oct 22, 2008 2.853 2.872 2.706 2.770 571,919 -0.09(-3.09%)
Oct 21, 2008 2.955 2.960 2.845 2.858 661,177 -0.11(-3.87%)
Oct 20, 2008 2.944 3.008 2.813 2.973 876,861 +0.06(+2.02%)
Oct 17, 2008 2.674 2.989 2.668 2.914 1,914,432 +0.21(+7.93%)
Oct 16, 2008 2.898 2.898 2.487 2.700 984,314 +0.11(+4.11%)
Oct 15, 2008 2.626 2.674 2.580 2.594 898,384 -0.18(-6.64%)
Oct 14, 2008 2.805 2.842 2.727 2.778 1,498,574 +0.11(+4.32%)
Oct 13, 2008 2.353 2.674 2.353 2.663 1,705,181 +0.41(+18.43%)
Oct 10, 2008 2.111 2.278 1.842 2.249 3,318,824 -0.10(-4.21%)
Oct 09, 2008 2.519 2.596 2.299 2.348 1,623,957 -0.20(-7.97%)
Oct 08, 2008 2.554 2.603 2.289 2.551 2,529,085 -0.11(-4.02%)
Oct 07, 2008 2.912 2.912 2.594 2.658 1,700,656 -0.28(-9.47%)
Oct 06, 2008 3.000 3.064 2.757 2.936 1,621,720 -0.30(-9.18%)
Oct 03, 2008 3.275 3.342 3.211 3.233 1,007,064 -0.00(-0.08%)
Oct 02, 2008 3.281 3.291 3.214 3.235 827,718 -0.09(-2.65%)
Oct 01, 2008 3.182 3.324 3.120 3.324 603,136 +0.12(+3.84%)
Sep 30, 2008 3.543 3.545 3.120 3.201 1,235,139 +0.09(+2.75%)
Sep 29, 2008 3.294 3.294 3.024 3.115 1,105,444 -0.22(-6.73%)
Sep 26, 2008 3.326 3.340 3.278 3.340 0 -0.05(-1.50%)
Sep 25, 2008 3.342 3.447 3.329 3.390 922,010 +0.01(+0.32%)
Sep 24, 2008 3.374 3.382 3.310 3.380 867,642 +0.01(+0.32%)
Sep 23, 2008 3.385 3.412 3.342 3.369 767,912 -0.05(-1.33%)
Sep 22, 2008 3.554 3.554 3.396 3.414 735,008 -0.16(-4.56%)
Sep 19, 2008 3.551 3.631 3.452 3.578 0 +0.06(+1.71%)
Sep 18, 2008 3.401 3.519 3.249 3.517 1,759,815 +0.11(+3.10%)
Sep 17, 2008 3.634 3.636 3.376 3.412 1,526,186 -0.26(-7.06%)
Sep 16, 2008 3.655 3.671 3.372 3.671 2,083,816 -0.07(-2.00%)
Sep 15, 2008 3.888 3.896 3.743 3.746 949,229 -0.22(-5.47%)
Sep 12, 2008 3.931 3.989 3.931 3.963 406,246 +0.01(+0.20%)
Sep 11, 2008 3.917 3.955 3.912 3.955 419,340 -0.01(-0.20%)
Sep 10, 2008 4.024 4.030 3.944 3.963 429,161 -0.05(-1.13%)
Sep 09, 2008 4.142 4.142 4.000 4.008 666,671 -0.13(-3.04%)
Sep 08, 2008 4.195 4.195 4.086 4.134 557,950 +0.04(+1.05%)
Sep 05, 2008 4.075 4.107 4.019 4.091 0 +0.01(+0.13%)
Sep 04, 2008 4.193 4.193 4.072 4.086 416,505 -0.11(-2.74%)
Sep 03, 2008 4.209 4.238 4.171 4.201 564,013 -0.02(-0.51%)
Sep 02, 2008 4.305 4.309 4.209 4.222 427,164 -0.03(-0.69%)
Aug 29, 2008 4.222 4.251 4.211 4.251 378,660 +0.03(+0.63%)
Aug 28, 2008 4.171 4.225 4.171 4.225 377,650 +0.06(+1.35%)
Aug 27, 2008 4.155 4.182 4.150 4.168 414,807 +0.01(+0.32%)
Aug 26, 2008 4.115 4.163 4.115 4.155 578,898 +0.04(+0.91%)
Aug 25, 2008 4.168 4.171 4.110 4.118 410,304 -0.05(-1.28%)
Aug 22, 2008 4.171 4.193 4.144 4.171 404,365 +0.04(+1.04%)
Aug 21, 2008 4.171 4.176 4.115 4.128 480,305 -0.04(-0.96%)
Aug 20, 2008 4.185 4.193 4.142 4.168 401,201 +0.01(+0.26%)
Aug 19, 2008 4.168 4.174 4.134 4.158 494,184 -0.02(-0.51%)
Aug 18, 2008 4.214 4.217 4.166 4.179 401,010 -0.02(-0.57%)
Aug 15, 2008 4.190 4.213 4.182 4.203 0 +0.00(+0.00%)
Aug 14, 2008 4.182 4.225 4.171 4.203 417,380 +0.01(+0.26%)
Aug 13, 2008 4.182 4.201 4.155 4.193 341,387 +0.01(+0.26%)
Aug 12, 2008 4.206 4.219 4.171 4.182 464,810 -0.03(-0.64%)
Aug 11, 2008 4.190 4.230 4.181 4.209 387,696 +0.01(+0.19%)
Aug 08, 2008 4.131 4.201 4.011 4.201 498,148 +0.06(+1.42%)
Aug 07, 2008 4.185 4.185 4.128 4.142 322,725 -0.06(-1.34%)
Aug 06, 2008 4.182 4.206 4.163 4.198 389,255 +0.01(+0.32%)
Aug 05, 2008 4.152 4.185 4.136 4.185 332,251 +0.06(+1.56%)
Aug 04, 2008 4.155 4.177 4.115 4.120 368,461 -0.03(-0.84%)
Aug 01, 2008 4.182 4.182 4.118 4.155 310,230 +0.00(+0.00%)
Jul 31, 2008 4.150 4.222 4.144 4.155 433,110 -0.02(-0.51%)
Jul 30, 2008 4.150 4.187 4.120 4.177 347,607 +0.06(+1.49%)
Jul 29, 2008 4.115 4.123 4.051 4.115 363,311 +0.06(+1.58%)
Jul 28, 2008 4.136 4.142 4.043 4.051 401,249 -0.06(-1.56%)
Jul 25, 2008 4.112 4.131 4.080 4.115 463,733 +0.02(+0.39%)
Jul 24, 2008 4.163 4.182 4.088 4.099 447,748 -0.06(-1.54%)
Jul 23, 2008 4.134 4.177 4.110 4.163 373,764 +0.06(+1.57%)
Jul 22, 2008 4.051 4.099 4.045 4.099 364,586 +0.02(+0.46%)
Jul 21, 2008 4.064 4.110 4.056 4.080 406,938 +0.02(+0.39%)
Jul 18, 2008 4.062 4.071 4.021 4.064 456,915 +0.01(+0.26%)
Jul 17, 2008 4.024 4.091 3.965 4.054 938,338 +0.05(+1.20%)
Jul 16, 2008 3.874 4.011 3.858 4.005 740,711 +0.12(+3.10%)
Jul 15, 2008 3.936 3.957 3.826 3.885 841,163 -0.11(-2.87%)
Jul 14, 2008 4.110 4.136 3.976 4.000 605,822 -0.09(-2.29%)
Jul 11, 2008 4.166 4.179 4.064 4.094 667,397 -0.09(-2.23%)
Jul 10, 2008 4.219 4.235 4.158 4.187 361,490 -0.03(-0.70%)
Jul 09, 2008 4.217 4.281 4.211 4.217 368,678 +0.01(+0.13%)
Jul 08, 2008 4.123 4.217 4.088 4.211 542,104 +0.06(+1.55%)
Jul 07, 2008 4.291 4.302 4.144 4.147 519,608 -0.13(-3.12%)
Jul 04, 2008 4.393 4.393 4.251 4.281 434,086 +0.00(+0.00%)
Jul 03, 2008 4.393 4.393 4.251 4.281 434,086 -0.10(-2.32%)
Jul 02, 2008 4.479 4.479 4.377 4.382 613,044 -0.07(-1.56%)
Jul 01, 2008 4.348 4.452 4.305 4.452 1,021,141 +0.07(+1.71%)
Jun 30, 2008 4.431 4.441 4.374 4.377 792,805 +0.03(+0.74%)
Jun 27, 2008 4.332 4.345 4.273 4.345 493,230 -0.01(-0.25%)
Jun 26, 2008 4.390 4.398 4.345 4.356 533,023 -0.06(-1.39%)
Jun 25, 2008 4.420 4.468 4.390 4.417 806,766 +0.04(+0.92%)
Jun 24, 2008 4.412 4.412 4.348 4.377 486,049 -0.04(-0.97%)
Jun 23, 2008 4.457 4.465 4.390 4.420 505,901 -0.01(-0.24%)
Jun 20, 2008 4.479 4.484 4.401 4.431 549,629 -0.06(-1.43%)
Jun 19, 2008 4.554 4.564 4.484 4.495 646,501 -0.21(-4.38%)
Jun 18, 2008 4.719 4.724 4.674 4.701 439,277 -0.03(-0.62%)
Jun 17, 2008 4.706 4.746 4.706 4.730 409,257 +0.03(+0.68%)
Jun 16, 2008 4.658 4.701 4.652 4.698 252,642 +0.05(+0.98%)
Jun 13, 2008 4.666 4.679 4.626 4.652 331,989 +0.01(+0.29%)
Jun 12, 2008 4.636 4.663 4.628 4.639 321,293 +0.03(+0.64%)
Jun 11, 2008 4.677 4.679 4.610 4.610 533,801 -0.07(-1.43%)
Jun 10, 2008 4.644 4.679 4.636 4.677 565,505 +0.03(+0.58%)
Jun 09, 2008 4.695 4.711 4.642 4.650 537,466 -0.02(-0.34%)
Jun 06, 2008 4.703 4.711 4.650 4.666 457,068 -0.05(-1.02%)
Jun 05, 2008 4.709 4.743 4.693 4.714 576,284 -0.00(-0.06%)
Jun 04, 2008 4.706 4.743 4.685 4.717 427,104 +0.01(+0.17%)
Jun 03, 2008 4.679 4.722 4.679 4.709 634,485 +0.03(+0.57%)
Jun 02, 2008 4.671 4.690 4.612 4.682 623,448 +0.00(+0.05%)
May 30, 2008 4.639 4.682 4.602 4.680 491,498 +0.07(+1.52%)
May 29, 2008 4.580 4.642 4.580 4.610 397,349 +0.03(+0.64%)
May 28, 2008 4.545 4.583 4.545 4.580 486,521 +0.03(+0.76%)
May 27, 2008 4.492 4.545 4.484 4.545 504,484 +0.06(+1.31%)
May 26, 2008 4.519 4.529 4.468 4.487 0 +0.00(+0.00%)
May 23, 2008 4.519 4.529 4.468 4.487 482,216 -0.05(-1.00%)
May 22, 2008 4.508 4.540 4.495 4.532 432,104 +0.03(+0.71%)
May 21, 2008 4.572 4.578 4.487 4.500 589,306 -0.09(-1.87%)
May 20, 2008 4.586 4.591 4.548 4.586 402,712 -0.02(-0.46%)
May 19, 2008 4.591 4.636 4.580 4.607 425,948 +0.02(+0.41%)
May 16, 2008 4.575 4.604 4.562 4.588 418,992 -0.01(-0.17%)
May 15, 2008 4.556 4.596 4.551 4.596 489,744 +0.02(+0.47%)
May 14, 2008 4.548 4.620 4.548 4.575 466,789 +0.02(+0.53%)
May 13, 2008 4.548 4.564 4.535 4.551 507,913 -0.02(-0.47%)
May 12, 2008 4.535 4.580 4.535 4.572 347,869 +0.04(+0.94%)
May 09, 2008 4.500 4.564 4.484 4.529 366,273 +0.01(+0.24%)
May 08, 2008 4.439 4.524 4.436 4.519 499,760 +0.10(+2.24%)
May 07, 2008 4.487 4.511 4.412 4.420 700,204 -0.06(-1.43%)
May 06, 2008 4.465 4.505 4.463 4.484 340,157 +0.02(+0.36%)
May 05, 2008 4.519 4.524 4.465 4.468 394,278 -0.06(-1.36%)
May 02, 2008 4.543 4.543 4.495 4.529 448,485 +0.01(+0.18%)
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.