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 (%)
Jan 31, 2022
9.072
9.195
9.146
361,537
+0.10(+1.08%)
Jan 28, 2022
8.991
9.048
8.958
9.048
319,766
+0.08(+0.91%)
Jan 27, 2022
8.918
9.024
8.918
8.966
229,042
+0.08(+0.92%)
Jan 26, 2022
8.901
8.958
8.885
8.885
363,144
-0.01(-0.09%)
Jan 25, 2022
8.803
8.991
8.764
8.893
453,668
+0.00(+0.00%)
Jan 24, 2022
8.803
8.934
8.714
8.893
716,773
+0.02(+0.28%)
Jan 21, 2022
8.844
8.950
8.844
8.869
443,972
+0.01(+0.06%)
Jan 20, 2022
8.920
8.976
8.847
8.863
350,766
-0.03(-0.36%)
Jan 19, 2022
8.895
8.992
8.879
8.895
275,156
-0.02(-0.18%)
Jan 18, 2022
8.903
9.009
8.871
8.912
477,868
-0.03(-0.36%)
Jan 14, 2022
8.944
0
+0.01(+0.09%)
Jan 13, 2022
8.952
8.992
8.936
8.936
222,998
-0.02(-0.27%)
Jan 12, 2022
8.920
9.017
8.920
8.960
400,931
+0.03(+0.36%)
Jan 11, 2022
8.960
9.002
8.912
8.928
628,589
-0.02(-0.27%)
Jan 10, 2022
8.920
9.033
8.912
8.952
289,662
+0.02(+0.27%)
Jan 07, 2022
8.936
8.984
8.903
8.928
256,350
-0.03(-0.36%)
Jan 06, 2022
8.960
8.976
8.936
8.960
187,893
+0.00(+0.00%)
Jan 05, 2022
8.920
8.992
8.895
8.960
249,742
+0.01(+0.09%)
Jan 04, 2022
8.944
9.001
8.912
8.952
370,205
-0.02(-0.27%)
Jan 03, 2022
8.895
9.001
8.887
8.976
537,508
+0.08(+0.91%)
Dec 31, 2021
8.976
8.976
8.863
8.895
428,213
-0.05(-0.54%)
Dec 30, 2021
8.863
8.984
8.863
8.944
418,625
+0.05(+0.55%)
Dec 29, 2021
8.903
8.960
8.823
8.895
341,941
+0.02(+0.18%)
Dec 28, 2021
8.887
8.952
8.823
8.879
336,401
-0.03(-0.36%)
Dec 27, 2021
9.009
9.049
8.863
8.912
304,809
-0.11(-1.26%)
Dec 23, 2021
9.073
9.097
8.968
9.025
198,145
-0.04(-0.45%)
Dec 22, 2021
9.025
9.122
9.001
9.065
197,405
+0.08(+0.87%)
Dec 21, 2021
8.963
9.059
8.939
8.987
598,855
+0.01(+0.09%)
Dec 20, 2021
9.011
9.043
8.914
8.979
353,471
-0.06(-0.62%)
Dec 17, 2021
8.931
9.072
8.882
9.035
410,878
+0.06(+0.72%)
Dec 16, 2021
8.963
8.994
8.898
8.971
580,929
+0.07(+0.81%)
Dec 15, 2021
8.923
8.935
8.866
8.898
327,231
+0.00(+0.00%)
Dec 14, 2021
8.890
8.971
8.850
8.898
295,520
+0.06(+0.64%)
Dec 13, 2021
8.842
8.906
8.818
8.842
616,043
+0.00(+0.00%)
Dec 10, 2021
8.842
8.898
8.818
8.842
420,248
+0.00(+0.00%)
Dec 09, 2021
8.802
8.939
8.802
8.842
332,006
+0.00(+0.00%)
Dec 08, 2021
8.770
8.952
8.762
8.842
196,351
+0.05(+0.55%)
Dec 07, 2021
8.914
8.963
8.722
8.794
452,658
-0.12(-1.35%)
Dec 06, 2021
8.923
8.995
8.914
8.914
527,899
+0.02(+0.18%)
Dec 03, 2021
8.947
9.027
8.898
8.898
532,070
-0.04(-0.45%)
Dec 02, 2021
8.971
9.059
8.939
8.939
298,958
-0.03(-0.36%)
Dec 01, 2021
9.003
9.067
8.963
8.971
414,754
-0.05(-0.53%)
Nov 30, 2021
9.083
9.091
9.019
9.019
542,723
-0.03(-0.36%)
Nov 29, 2021
8.963
9.071
8.915
9.051
391,943
+0.10(+1.17%)
Nov 26, 2021
9.019
9.019
8.923
8.947
201,633
-0.10(-1.07%)
Nov 24, 2021
8.923
9.067
8.914
9.043
205,695
+0.06(+0.72%)
Nov 23, 2021
9.003
9.067
8.979
8.979
154,366
-0.04(-0.45%)
Nov 22, 2021
9.011
9.067
8.995
9.019
225,953
-0.00(-0.03%)
Nov 19, 2021
9.021
9.053
8.989
9.021
154,305
+0.00(+0.00%)
Nov 18, 2021
9.037
9.069
9.021
9.021
216,990
-0.02(-0.18%)
Nov 17, 2021
9.061
9.109
9.037
9.037
833,225
-0.08(-0.88%)
Nov 16, 2021
8.997
9.133
8.969
9.117
223,197
+0.13(+1.42%)
Nov 15, 2021
8.981
9.005
8.973
8.989
181,808
+0.01(+0.09%)
Nov 12, 2021
8.958
8.997
8.958
8.981
172,788
+0.00(+0.00%)
Nov 11, 2021
8.966
9.005
8.966
8.981
127,642
+0.05(+0.54%)
Nov 10, 2021
8.950
8.926
8.934
320,294
-0.06(-0.62%)
Nov 09, 2021
9.005
9.045
8.926
8.989
133,575
-0.06(-0.62%)
Nov 08, 2021
9.013
9.085
8.984
9.045
210,719
+0.02(+0.18%)
Nov 05, 2021
9.013
9.045
8.918
9.029
410,692
+0.09(+0.98%)
Nov 04, 2021
9.061
9.093
8.902
8.942
350,195
-0.14(-1.50%)
Nov 03, 2021
9.053
9.093
9.049
9.077
706,303
+0.00(+0.00%)
Nov 02, 2021
9.045
9.093
9.037
9.077
126,774
+0.03(+0.35%)
Nov 01, 2021
9.093
9.093
9.033
9.045
1,125,706
-0.05(-0.53%)
Oct 29, 2021
9.101
9.173
9.021
9.093
349,943
-0.04(-0.44%)
Oct 28, 2021
9.037
9.149
8.990
9.133
184,413
+0.13(+1.42%)
Oct 27, 2021
8.926
9.037
8.942
9.005
317,412
+0.06(+0.71%)
Oct 26, 2021
9.069
8.942
343,319
-0.10(-1.06%)
Oct 25, 2021
8.981
9.069
8.946
9.037
222,068
+0.05(+0.53%)
Oct 22, 2021
8.981
9.029
8.894
8.989
231,391
+0.04(+0.45%)
Oct 21, 2021
8.981
9.045
8.902
8.950
446,350
-0.03(-0.29%)
Oct 20, 2021
9.047
9.111
8.952
8.976
409,687
-0.05(-0.53%)
Oct 19, 2021
8.968
9.039
8.944
9.023
987,706
+0.06(+0.62%)
Oct 18, 2021
8.889
9.031
8.884
8.968
620,208
+0.11(+1.25%)
Oct 15, 2021
8.841
8.873
8.817
8.857
420,466
+0.03(+0.36%)
Oct 14, 2021
8.841
8.992
8.778
8.825
1,440,828
+0.26(+3.06%)
Oct 13, 2021
8.548
8.619
8.548
8.564
233,715
+0.00(+0.00%)
Oct 12, 2021
8.548
8.587
8.532
8.564
174,120
+0.03(+0.37%)
Oct 11, 2021
8.508
8.564
8.508
8.532
247,425
+0.02(+0.28%)
Oct 08, 2021
8.524
8.524
8.468
8.508
101,469
-0.02(-0.19%)
Oct 07, 2021
8.532
8.559
8.516
8.524
93,031
-0.02(-0.28%)
Oct 06, 2021
8.564
8.595
8.512
8.548
175,968
+0.00(+0.00%)
Oct 05, 2021
8.524
8.556
8.509
8.548
162,993
+0.02(+0.28%)
Oct 04, 2021
8.476
8.556
8.469
8.524
143,016
+0.00(+0.00%)
Oct 01, 2021
8.540
8.571
8.508
8.524
151,809
-0.02(-0.19%)
Sep 30, 2021
8.524
8.564
8.492
8.540
262,362
+0.02(+0.28%)
Sep 29, 2021
8.516
8.531
8.449
8.516
187,451
+0.06(+0.66%)
Sep 28, 2021
8.476
8.540
8.445
8.460
357,673
-0.01(-0.09%)
Sep 27, 2021
8.476
8.552
8.453
8.468
189,482
-0.05(-0.56%)
Sep 24, 2021
8.500
8.563
8.500
8.516
134,930
-0.02(-0.28%)
Sep 23, 2021
8.532
8.571
8.524
8.540
186,594
-0.05(-0.55%)
Sep 22, 2021
8.460
8.595
8.460
8.587
453,338
+0.09(+1.09%)
Sep 21, 2021
8.439
8.526
8.416
8.495
240,938
+0.06(+0.65%)
Sep 20, 2021
8.439
8.483
8.345
8.439
260,084
-0.04(-0.46%)
Sep 17, 2021
8.471
8.660
8.463
8.479
440,928
-0.02(-0.19%)
Sep 16, 2021
8.455
8.542
8.449
8.495
123,879
+0.02(+0.28%)
Sep 15, 2021
8.479
8.534
8.471
8.471
298,117
-0.05(-0.55%)
Sep 14, 2021
8.605
8.644
8.439
8.518
367,818
-0.09(-1.01%)
Sep 13, 2021
8.605
8.660
8.565
8.605
132,119
+0.02(+0.28%)
Sep 10, 2021
8.644
8.707
8.550
8.581
170,057
-0.13(-1.45%)
Sep 09, 2021
8.510
8.849
8.432
8.707
1,280,081
+0.19(+2.22%)
Sep 08, 2021
8.463
8.573
8.424
8.518
148,809
+0.06(+0.65%)
Sep 07, 2021
8.495
8.542
8.426
8.463
381,032
-0.09(-1.10%)
Sep 03, 2021
8.676
8.699
8.550
8.558
350,402
-0.16(-1.81%)
Sep 02, 2021
8.644
8.715
8.605
8.715
295,674
+0.08(+0.91%)
Sep 01, 2021
8.644
8.656
8.589
8.636
186,050
-0.01(-0.09%)
Aug 31, 2021
8.660
8.660
8.552
8.644
326,485
+0.02(+0.27%)
Aug 30, 2021
8.613
8.660
8.550
8.621
288,423
+0.02(+0.18%)
Aug 27, 2021
8.597
8.652
8.502
8.605
199,802
+0.04(+0.46%)
Aug 26, 2021
8.613
8.652
8.384
8.565
462,156
-0.01(-0.09%)
Aug 25, 2021
8.510
8.628
8.487
8.573
225,238
+0.03(+0.37%)
Aug 24, 2021
8.495
8.581
8.487
8.542
422,417
+0.05(+0.56%)
Aug 23, 2021
8.479
8.581
8.447
8.495
345,942
-0.04(-0.49%)
Aug 20, 2021
8.505
8.620
8.482
8.536
540,685
+0.09(+1.11%)
Aug 19, 2021
8.435
8.450
8.341
8.442
264,576
+0.01(+0.09%)
Aug 18, 2021
8.458
8.497
8.396
8.435
1,065,476
-0.05(-0.64%)
Aug 17, 2021
8.435
8.536
8.403
8.489
368,058
+0.04(+0.46%)
Aug 16, 2021
8.388
8.521
8.357
8.450
525,043
+0.09(+1.12%)
Aug 13, 2021
8.349
8.380
8.333
8.357
284,448
+0.02(+0.19%)
Aug 12, 2021
8.317
8.396
8.263
8.341
427,579
-0.02(-0.19%)
Aug 11, 2021
8.325
8.396
8.271
8.357
1,056,818
+0.04(+0.47%)
Aug 10, 2021
8.278
8.333
8.255
8.317
400,540
+0.04(+0.47%)
Aug 09, 2021
8.185
8.310
8.185
8.278
523,243
+0.13(+1.53%)
Aug 06, 2021
8.169
8.208
8.145
8.153
198,080
-0.03(-0.38%)
Aug 05, 2021
8.153
8.208
8.114
8.185
349,403
+0.04(+0.48%)
Aug 04, 2021
7.950
8.169
7.950
8.145
522,372
+0.15(+1.86%)
Aug 03, 2021
7.973
8.067
7.973
7.997
341,899
+0.02(+0.29%)
Aug 02, 2021
7.973
8.044
7.942
7.973
269,619
-0.01(-0.10%)
Jul 30, 2021
8.091
8.114
7.934
7.981
520,824
-0.10(-1.26%)
Jul 29, 2021
8.059
8.114
8.044
8.083
269,768
+0.01(+0.10%)
Jul 28, 2021
8.028
8.122
8.028
8.075
246,688
+0.02(+0.29%)
Jul 27, 2021
8.067
8.138
8.028
8.052
197,435
-0.05(-0.68%)
Jul 26, 2021
8.106
8.165
8.036
8.106
295,031
-0.02(-0.19%)
Jul 23, 2021
8.231
8.231
8.091
8.122
245,071
-0.05(-0.57%)
Jul 22, 2021
8.145
8.263
8.091
8.169
276,644
+0.01(+0.07%)
Jul 21, 2021
8.179
8.225
8.117
8.163
379,657
-0.04(-0.47%)
Jul 20, 2021
8.226
8.264
8.101
8.202
332,724
+0.05(+0.57%)
Jul 19, 2021
8.109
8.311
8.070
8.156
341,434
-0.10(-1.22%)
Jul 16, 2021
8.288
8.435
8.008
8.257
2,415,529
+0.02(+0.19%)
Jul 15, 2021
8.443
8.443
8.156
8.241
424,835
-0.16(-1.85%)
Jul 14, 2021
8.319
8.466
8.264
8.396
402,654
+0.09(+1.12%)
Jul 13, 2021
8.264
8.342
8.117
8.303
485,785
-0.04(-0.47%)
Jul 12, 2021
8.342
8.381
8.002
8.342
857,873
-0.06(-0.74%)
Jul 09, 2021
8.388
8.427
8.326
8.404
352,359
-0.02(-0.28%)
Jul 08, 2021
8.319
8.451
8.241
8.427
258,827
+0.02(+0.28%)
Jul 07, 2021
8.365
8.419
8.295
8.404
287,770
+0.02(+0.28%)
Jul 06, 2021
8.489
8.544
8.194
8.381
642,027
-0.11(-1.28%)
Jul 02, 2021
8.435
8.652
8.288
8.489
573,543
+0.06(+0.74%)
Jul 01, 2021
8.474
8.513
8.319
8.427
399,260
-0.04(-0.46%)
Jun 30, 2021
8.187
8.474
8.109
8.466
813,884
+0.33(+4.10%)
Jun 29, 2021
7.729
8.140
7.729
8.132
1,160,791
+0.42(+5.43%)
Jun 28, 2021
7.737
7.799
7.527
7.713
1,005,206
+0.02(+0.20%)
Jun 25, 2021
7.876
7.962
7.496
7.698
1,303,327
-0.19(-2.46%)
Jun 24, 2021
7.690
7.938
7.644
7.892
941,503
+0.17(+2.21%)
Jun 23, 2021
7.962
8.031
7.682
7.721
1,885,841
-0.31(-3.86%)
Jun 22, 2021
8.396
8.419
7.969
8.031
1,761,035
-0.32(-3.84%)
Jun 21, 2021
8.298
8.421
8.283
8.352
522,293
+0.07(+0.84%)
Jun 18, 2021
8.090
8.337
8.013
8.283
672,265
+0.16(+1.99%)
Jun 17, 2021
8.360
8.391
7.913
8.121
1,701,874
-0.31(-3.66%)
Jun 16, 2021
8.444
8.537
8.244
8.429
1,059,980
-0.03(-0.36%)
Jun 15, 2021
9.130
9.130
8.344
8.460
2,862,308
-0.70(-7.65%)
Jun 14, 2021
9.053
9.202
9.053
9.161
298,048
+0.12(+1.28%)
Jun 11, 2021
9.238
9.238
9.007
9.045
373,239
-0.18(-2.00%)
Jun 10, 2021
9.323
9.361
9.184
9.230
335,909
-0.05(-0.50%)
Jun 09, 2021
9.261
9.354
9.233
9.277
371,274
+0.02(+0.25%)
Jun 08, 2021
9.261
9.323
9.234
9.253
259,621
-0.03(-0.33%)
Jun 07, 2021
9.246
9.323
9.192
9.284
314,315
+0.07(+0.75%)
Jun 04, 2021
9.176
9.238
9.153
9.215
144,280
+0.04(+0.42%)
Jun 03, 2021
9.115
9.207
9.069
9.176
265,449
+0.08(+0.85%)
Jun 02, 2021
9.092
9.168
9.015
9.099
554,364
+0.04(+0.43%)
Jun 01, 2021
9.230
9.230
9.061
9.061
374,059
-0.12(-1.26%)
May 28, 2021
9.130
9.223
9.100
9.176
350,919
+0.10(+1.10%)
May 27, 2021
8.853
9.107
8.837
9.076
1,616,526
+0.22(+2.43%)
May 26, 2021
8.861
8.891
8.853
8.861
325,961
+0.01(+0.09%)
May 25, 2021
8.822
8.907
8.791
8.853
475,203
+0.02(+0.17%)
May 24, 2021
8.861
8.884
8.830
8.837
370,451
-0.01(-0.09%)
May 21, 2021
8.783
8.868
8.783
8.845
166,988
+0.02(+0.26%)
May 20, 2021
8.791
8.884
8.767
8.822
377,900
+0.04(+0.41%)
May 19, 2021
8.801
8.832
8.763
8.786
263,072
-0.02(-0.17%)
May 18, 2021
8.801
8.839
8.725
8.801
468,123
+0.02(+0.17%)
May 17, 2021
8.786
8.809
8.732
8.786
258,966
+0.00(+0.00%)
May 14, 2021
8.801
8.855
8.656
8.786
552,681
-0.01(-0.09%)
May 13, 2021
8.610
8.801
8.610
8.793
267,747
+0.21(+2.41%)
May 12, 2021
8.656
8.717
8.549
8.587
195,086
-0.09(-1.06%)
May 11, 2021
8.671
8.702
8.541
8.679
359,196
-0.02(-0.18%)
May 10, 2021
8.786
8.801
8.656
8.694
320,671
-0.05(-0.61%)
May 07, 2021
8.740
8.816
8.709
8.748
306,580
+0.03(+0.35%)
May 06, 2021
8.702
8.717
8.617
8.717
259,415
+0.06(+0.71%)
May 05, 2021
8.686
8.725
8.617
8.656
226,299
-0.01(-0.09%)
May 04, 2021
8.748
8.775
8.602
8.663
308,375
-0.07(-0.79%)
May 03, 2021
8.809
8.816
8.625
8.732
528,270
-0.07(-0.78%)
Apr 30, 2021
8.793
8.832
8.763
8.801
307,326
+0.01(+0.09%)
Apr 29, 2021
8.801
8.839
8.770
8.793
245,444
+0.00(+0.00%)
Apr 28, 2021
8.839
8.839
8.748
8.793
438,087
+0.00(+0.00%)
Apr 27, 2021
8.793
8.801
8.748
8.793
370,844
+0.03(+0.35%)
Apr 26, 2021
8.801
8.816
8.763
8.763
333,402
-0.04(-0.43%)
Apr 23, 2021
8.793
8.837
8.770
8.801
335,158
+0.01(+0.09%)
Apr 22, 2021
8.824
8.824
8.755
8.793
236,002
+0.03(+0.32%)
Apr 21, 2021
8.742
8.773
8.666
8.765
601,839
+0.02(+0.26%)
Apr 20, 2021
8.719
8.750
8.681
8.742
345,217
+0.04(+0.44%)
Apr 19, 2021
8.697
8.735
8.628
8.704
359,259
+0.08(+0.88%)
Apr 16, 2021
8.598
8.697
8.598
8.628
241,384
-0.02(-0.18%)
Apr 15, 2021
8.643
8.796
8.590
8.643
675,487
+0.09(+1.07%)
Apr 14, 2021
8.552
8.590
8.522
8.552
350,492
+0.00(+0.00%)
Apr 13, 2021
8.522
8.639
8.522
8.552
200,580
+0.00(+0.00%)
Apr 12, 2021
8.476
8.681
8.469
8.552
445,067
+0.11(+1.35%)
Apr 09, 2021
8.537
8.704
8.362
8.438
383,978
-0.10(-1.16%)
Apr 08, 2021
8.400
8.666
8.377
8.537
424,772
+0.14(+1.63%)
Apr 07, 2021
8.362
8.453
8.332
8.400
444,228
+0.02(+0.18%)
Apr 06, 2021
8.393
8.423
8.355
8.385
262,954
-0.02(-0.18%)
Apr 05, 2021
8.507
8.507
8.218
8.400
620,805
-0.08(-0.90%)
Apr 01, 2021
8.476
8.476
8.400
8.476
275,190
+0.05(+0.54%)
Mar 31, 2021
8.461
8.484
8.393
8.431
274,530
+0.04(+0.45%)
Mar 30, 2021
8.362
8.476
8.347
8.393
286,714
-0.02(-0.18%)
Mar 29, 2021
8.431
8.461
8.301
8.408
469,088
-0.05(-0.63%)
Mar 26, 2021
8.355
8.491
8.317
8.461
319,258
+0.10(+1.18%)
Mar 25, 2021
8.332
8.415
8.279
8.362
530,254
+0.07(+0.82%)
Mar 24, 2021
8.263
8.400
8.225
8.294
452,657
+0.07(+0.83%)
Mar 23, 2021
8.210
8.294
8.210
8.225
195,911
-0.02(-0.21%)
Mar 22, 2021
8.107
8.258
8.092
8.243
333,581
+0.10(+1.20%)
Mar 19, 2021
8.031
8.160
7.918
8.145
498,649
+0.12(+1.51%)
Mar 18, 2021
8.001
8.092
7.941
8.024
457,449
+0.04(+0.47%)
Mar 17, 2021
8.047
8.099
7.918
7.986
323,637
-0.06(-0.75%)
Mar 16, 2021
8.039
8.113
8.001
8.047
314,374
+0.05(+0.66%)
Mar 15, 2021
8.092
8.164
7.933
7.994
343,301
-0.05(-0.66%)
Mar 12, 2021
8.115
8.145
8.039
8.047
229,982
-0.07(-0.84%)
Mar 11, 2021
8.077
8.190
7.986
8.115
1,007,096
+0.15(+1.90%)
Mar 10, 2021
8.069
8.077
7.918
7.964
277,732
-0.04(-0.47%)
Mar 09, 2021
8.107
8.115
7.986
8.001
284,333
-0.01(-0.09%)
Mar 08, 2021
8.077
8.145
8.001
8.009
367,413
-0.07(-0.84%)
Mar 05, 2021
8.069
8.092
7.986
8.077
354,115
+0.05(+0.56%)
Mar 04, 2021
8.092
8.115
7.926
8.031
696,230
-0.03(-0.37%)
Mar 03, 2021
8.077
8.077
8.001
8.062
179,466
+0.03(+0.38%)
Mar 02, 2021
8.077
8.077
8.009
8.031
170,476
+0.02(+0.28%)
Mar 01, 2021
7.926
8.069
7.926
8.009
276,412
+0.17(+2.22%)
Feb 26, 2021
7.820
8.039
7.722
7.835
479,307
+0.14(+1.76%)
Feb 25, 2021
7.933
8.054
7.677
7.699
498,296
-0.27(-3.41%)
Feb 24, 2021
7.926
8.039
7.903
7.971
288,179
+0.09(+1.15%)
Feb 23, 2021
8.016
8.026
7.828
7.881
386,765
-0.16(-1.97%)
Feb 22, 2021
8.039
8.092
8.016
8.039
207,147
+0.00(+0.00%)
Feb 19, 2021
8.077
8.145
8.016
8.039
187,722
-0.04(-0.47%)
Feb 18, 2021
8.099
8.144
8.062
8.077
155,830
-0.03(-0.40%)
Feb 17, 2021
8.132
8.169
8.087
8.109
296,818
-0.01(-0.18%)
Feb 16, 2021
8.162
8.192
8.079
8.124
393,175
+0.05(+0.65%)
Feb 12, 2021
8.087
8.124
7.982
8.072
370,796
+0.07(+0.84%)
Feb 11, 2021
7.989
8.049
7.974
8.004
334,281
+0.05(+0.66%)
Feb 10, 2021
7.929
7.997
7.869
7.952
208,790
+0.06(+0.76%)
Feb 09, 2021
7.847
7.959
7.809
7.892
373,542
+0.04(+0.57%)
Feb 08, 2021
7.817
7.854
7.791
7.847
274,641
+0.08(+1.06%)
Feb 05, 2021
7.690
7.794
7.682
7.764
371,597
+0.07(+0.97%)
Feb 04, 2021
7.667
7.727
7.615
7.690
379,847
-0.01(-0.10%)
Feb 03, 2021
7.645
7.755
7.645
7.697
165,246
+0.04(+0.59%)
Feb 02, 2021
7.667
7.757
7.615
7.652
273,950
-0.03(-0.39%)
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.