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 (%)
Mar 29, 2019 8.830 8.907 8.646 8.837 1,518,238 +0.07(+0.80%)
Mar 28, 2019 8.678 8.837 8.640 8.767 403,773 +0.15(+1.70%)
Mar 27, 2019 8.411 8.722 8.411 8.620 433,241 +0.19(+2.26%)
Mar 26, 2019 8.487 8.589 8.398 8.430 404,083 -0.11(-1.34%)
Mar 25, 2019 8.519 8.544 8.372 8.544 586,064 -0.08(-0.89%)
Mar 22, 2019 8.665 8.690 8.417 8.620 534,739 -0.08(-0.88%)
Mar 21, 2019 8.722 8.744 8.652 8.697 321,593 -0.02(-0.24%)
Mar 20, 2019 8.680 8.762 8.655 8.718 221,458 +0.03(+0.36%)
Mar 19, 2019 8.661 8.699 8.636 8.686 161,181 +0.05(+0.59%)
Mar 18, 2019 8.642 8.655 8.585 8.636 217,166 -0.03(-0.29%)
Mar 15, 2019 8.617 8.680 8.604 8.661 146,528 +0.02(+0.22%)
Mar 14, 2019 8.572 8.642 8.572 8.642 260,173 +0.05(+0.59%)
Mar 13, 2019 8.572 8.598 8.541 8.591 186,873 +0.03(+0.37%)
Mar 12, 2019 8.579 8.604 8.515 8.560 234,740 -0.03(-0.29%)
Mar 11, 2019 8.572 8.585 8.528 8.585 187,515 +0.01(+0.15%)
Mar 08, 2019 8.566 8.585 8.503 8.572 134,515 -0.01(-0.15%)
Mar 07, 2019 8.604 8.604 8.547 8.585 166,873 -0.01(-0.15%)
Mar 06, 2019 8.648 8.648 8.579 8.598 103,941 -0.04(-0.51%)
Mar 05, 2019 8.585 8.655 8.528 8.642 153,657 +0.06(+0.74%)
Mar 04, 2019 8.617 8.648 8.560 8.579 258,234 -0.03(-0.37%)
Mar 01, 2019 8.591 8.617 8.528 8.610 197,109 +0.02(+0.22%)
Feb 28, 2019 8.617 8.623 8.532 8.591 300,507 +0.01(+0.07%)
Feb 27, 2019 8.604 8.617 8.541 8.585 339,171 -0.06(-0.73%)
Feb 26, 2019 8.642 8.674 8.604 8.648 290,890 +0.01(+0.07%)
Feb 25, 2019 8.724 8.762 8.623 8.642 298,935 -0.08(-0.94%)
Feb 22, 2019 8.667 8.775 8.636 8.724 264,604 +0.09(+1.03%)
Feb 21, 2019 8.730 8.749 8.604 8.636 330,760 -0.07(-0.80%)
Feb 20, 2019 8.636 8.705 8.585 8.705 284,878 +0.09(+1.01%)
Feb 19, 2019 8.618 8.637 8.581 8.618 166,457 -0.01(-0.07%)
Feb 15, 2019 8.618 8.644 8.593 8.625 456,852 +0.01(+0.15%)
Feb 14, 2019 8.637 8.663 8.587 8.612 150,856 +0.00(+0.00%)
Feb 13, 2019 8.644 8.713 8.600 8.612 230,500 -0.06(-0.73%)
Feb 12, 2019 8.738 8.776 8.574 8.675 227,338 +0.01(+0.15%)
Feb 11, 2019 8.681 8.713 8.530 8.663 127,478 -0.02(-0.22%)
Feb 08, 2019 8.757 8.776 8.530 8.681 222,862 -0.08(-0.93%)
Feb 07, 2019 8.795 8.795 8.673 8.763 149,127 -0.03(-0.36%)
Feb 06, 2019 8.820 8.839 8.769 8.795 72,991 -0.03(-0.36%)
Feb 05, 2019 8.801 8.870 8.789 8.826 147,084 -0.03(-0.28%)
Feb 04, 2019 8.839 8.863 8.795 8.851 162,939 -0.02(-0.21%)
Feb 01, 2019 8.858 8.933 8.814 8.870 188,209 +0.01(+0.14%)
Jan 31, 2019 8.883 8.908 8.763 8.858 340,722 +0.03(+0.36%)
Jan 30, 2019 8.744 8.851 8.719 8.826 401,497 +0.08(+0.94%)
Jan 29, 2019 8.637 8.845 8.618 8.744 386,224 +0.11(+1.31%)
Jan 28, 2019 8.637 8.644 8.562 8.631 115,473 -0.03(-0.29%)
Jan 25, 2019 8.644 8.700 8.631 8.656 263,238 +0.01(+0.15%)
Jan 24, 2019 8.618 8.681 8.562 8.644 144,449 +0.02(+0.22%)
Jan 23, 2019 8.530 8.631 8.530 8.625 226,676 +0.09(+1.08%)
Jan 22, 2019 8.545 8.582 8.457 8.532 293,991 -0.06(-0.66%)
Jan 18, 2019 8.570 8.639 8.539 8.589 334,593 +0.06(+0.66%)
Jan 17, 2019 8.539 8.582 8.476 8.532 151,583 -0.03(-0.29%)
Jan 16, 2019 8.507 8.626 8.507 8.557 254,933 +0.03(+0.29%)
Jan 15, 2019 8.507 8.589 8.507 8.532 318,656 +0.01(+0.07%)
Jan 14, 2019 8.489 8.570 8.388 8.526 366,463 -0.06(-0.66%)
Jan 11, 2019 8.463 8.620 8.445 8.582 166,417 +0.08(+0.96%)
Jan 10, 2019 8.457 8.539 8.457 8.501 164,703 +0.02(+0.22%)
Jan 09, 2019 8.476 8.545 8.457 8.482 279,440 +0.04(+0.44%)
Jan 08, 2019 8.532 8.532 8.376 8.445 237,177 -0.01(-0.07%)
Jan 07, 2019 8.351 8.451 8.307 8.451 324,443 +0.15(+1.81%)
Jan 04, 2019 8.157 8.338 8.157 8.301 447,616 +0.20(+2.47%)
Jan 03, 2019 8.107 8.157 8.040 8.101 224,172 -0.01(-0.08%)
Jan 02, 2019 7.932 8.144 7.919 8.107 186,526 +0.10(+1.25%)
Dec 31, 2018 7.913 8.051 7.838 8.007 1,084,030 +0.16(+2.07%)
Dec 28, 2018 7.844 8.069 7.800 7.844 1,307,199 -0.04(-0.56%)
Dec 27, 2018 7.957 8.038 7.725 7.888 1,163,364 -0.07(-0.86%)
Dec 26, 2018 7.675 8.051 7.663 7.957 1,267,225 +0.33(+4.26%)
Dec 24, 2018 7.607 7.763 7.519 7.632 520,034 +0.00(+0.00%)
Dec 21, 2018 8.013 8.069 7.544 7.632 1,317,271 -0.41(-5.06%)
Dec 20, 2018 8.126 8.171 7.641 8.038 1,551,468 -0.08(-1.02%)
Dec 19, 2018 8.239 8.320 8.096 8.121 870,785 -0.16(-1.95%)
Dec 18, 2018 8.488 8.488 8.258 8.283 558,086 -0.17(-1.99%)
Dec 17, 2018 8.644 8.662 8.445 8.451 859,699 -0.20(-2.30%)
Dec 14, 2018 8.669 8.737 8.619 8.650 489,026 -0.03(-0.36%)
Dec 13, 2018 8.762 8.793 8.606 8.681 452,475 -0.11(-1.20%)
Dec 12, 2018 8.812 8.849 8.737 8.787 229,424 -0.02(-0.28%)
Dec 11, 2018 8.880 8.906 8.799 8.812 559,537 -0.05(-0.56%)
Dec 10, 2018 8.911 8.911 8.799 8.861 269,077 -0.01(-0.14%)
Dec 07, 2018 8.942 8.955 8.830 8.874 255,689 -0.07(-0.77%)
Dec 06, 2018 8.967 9.017 8.799 8.942 627,171 -0.07(-0.83%)
Dec 04, 2018 9.017 9.048 8.905 9.017 495,941 -0.02(-0.28%)
Dec 03, 2018 9.160 9.160 9.023 9.042 427,664 -0.02(-0.21%)
Nov 30, 2018 9.098 9.172 8.973 9.060 390,771 -0.02(-0.27%)
Nov 29, 2018 9.079 9.087 9.023 9.085 188,661 -0.02(-0.20%)
Nov 28, 2018 9.060 9.104 9.017 9.104 1,095,995 +0.01(+0.14%)
Nov 27, 2018 9.110 9.156 9.042 9.091 281,154 -0.06(-0.68%)
Nov 26, 2018 9.166 9.214 9.091 9.154 214,563 -0.01(-0.07%)
Nov 23, 2018 9.203 9.222 9.091 9.160 112,406 -0.06(-0.67%)
Nov 21, 2018 9.222 9.222 9.222 0 -0.04(-0.40%)
Nov 20, 2018 9.315 9.315 8.967 9.259 403,664 -0.08(-0.89%)
Nov 19, 2018 9.367 9.379 9.311 9.342 219,625 -0.07(-0.79%)
Nov 16, 2018 9.422 9.491 9.317 9.416 192,184 -0.01(-0.07%)
Nov 15, 2018 9.373 9.434 9.373 9.422 100,689 -0.01(-0.07%)
Nov 14, 2018 9.435 9.435 9.367 9.429 102,596 -0.01(-0.07%)
Nov 13, 2018 9.410 9.435 9.389 9.435 146,410 -0.01(-0.13%)
Nov 12, 2018 9.466 9.474 9.373 9.447 153,356 -0.05(-0.52%)
Nov 09, 2018 9.478 9.540 9.460 9.497 74,513 -0.03(-0.32%)
Nov 08, 2018 9.472 9.534 9.453 9.528 152,934 -0.01(-0.06%)
Nov 07, 2018 9.497 9.534 9.431 9.534 132,159 +0.02(+0.20%)
Nov 06, 2018 9.497 9.515 9.491 9.515 64,080 -0.01(-0.13%)
Nov 05, 2018 9.453 9.528 9.447 9.528 96,858 +0.02(+0.20%)
Nov 02, 2018 9.491 9.534 9.385 9.509 96,819 -0.01(-0.13%)
Nov 01, 2018 9.571 9.571 9.472 9.521 69,732 -0.01(-0.06%)
Oct 31, 2018 9.497 9.565 9.379 9.528 165,149 +0.07(+0.79%)
Oct 30, 2018 9.392 9.466 9.317 9.453 156,304 +0.03(+0.33%)
Oct 29, 2018 9.472 9.518 9.392 9.422 103,200 -0.05(-0.52%)
Oct 26, 2018 9.521 9.589 9.435 9.472 144,340 -0.05(-0.52%)
Oct 25, 2018 9.491 9.521 9.404 9.521 175,364 +0.01(+0.13%)
Oct 24, 2018 9.478 9.552 9.404 9.509 113,891 +0.03(+0.33%)
Oct 23, 2018 9.441 9.574 9.404 9.478 180,642 -0.06(-0.65%)
Oct 22, 2018 9.497 9.552 9.466 9.540 174,485 +0.08(+0.90%)
Oct 19, 2018 9.492 9.554 9.437 9.455 95,520 -0.02(-0.19%)
Oct 18, 2018 9.498 9.504 9.424 9.474 104,453 -0.04(-0.45%)
Oct 17, 2018 9.621 9.621 9.455 9.517 102,567 -0.05(-0.51%)
Oct 16, 2018 9.455 9.566 9.455 9.566 249,642 +0.08(+0.84%)
Oct 15, 2018 9.523 9.529 9.388 9.486 104,040 -0.02(-0.26%)
Oct 12, 2018 9.517 9.597 9.449 9.511 97,469 +0.04(+0.39%)
Oct 11, 2018 9.461 9.486 9.326 9.474 190,573 +0.01(+0.13%)
Oct 10, 2018 9.486 9.498 9.431 9.461 101,573 -0.07(-0.77%)
Oct 09, 2018 9.492 9.535 9.443 9.535 62,340 +0.02(+0.26%)
Oct 08, 2018 9.492 9.566 9.480 9.511 111,809 +0.02(+0.19%)
Oct 05, 2018 9.443 9.566 9.443 9.492 90,646 -0.02(-0.19%)
Oct 04, 2018 9.572 9.572 9.431 9.511 83,562 -0.02(-0.26%)
Oct 03, 2018 9.449 9.615 9.449 9.535 109,868 +0.07(+0.78%)
Oct 02, 2018 9.498 9.504 9.461 9.461 88,489 -0.08(-0.84%)
Oct 01, 2018 9.486 9.541 9.486 9.541 49,238 +0.05(+0.52%)
Sep 28, 2018 9.566 9.597 9.418 9.492 226,942 -0.01(-0.13%)
Sep 27, 2018 9.554 9.554 9.455 9.504 60,598 -0.02(-0.26%)
Sep 26, 2018 9.541 9.553 9.498 9.529 97,105 +0.04(+0.39%)
Sep 25, 2018 9.498 9.523 9.431 9.492 93,543 +0.00(+0.00%)
Sep 24, 2018 9.498 9.523 9.449 9.492 222,479 -0.02(-0.26%)
Sep 21, 2018 9.517 9.529 9.455 9.517 109,653 +0.00(+0.00%)
Sep 20, 2018 9.504 9.554 9.498 9.517 77,434 +0.01(+0.11%)
Sep 19, 2018 9.494 9.525 9.476 9.506 113,280 -0.02(-0.19%)
Sep 18, 2018 9.549 9.604 9.494 9.525 217,065 -0.01(-0.13%)
Sep 17, 2018 9.604 9.617 9.525 9.537 254,361 -0.12(-1.27%)
Sep 14, 2018 9.666 9.696 9.610 9.659 91,751 -0.02(-0.25%)
Sep 13, 2018 9.610 9.746 9.605 9.684 275,357 +0.04(+0.38%)
Sep 12, 2018 9.617 9.668 9.613 9.647 108,526 +0.02(+0.19%)
Sep 11, 2018 9.592 9.629 9.543 9.629 119,842 -0.01(-0.06%)
Sep 10, 2018 9.598 9.635 9.574 9.635 132,370 +0.01(+0.13%)
Sep 07, 2018 9.598 9.635 9.598 9.623 123,914 -0.01(-0.06%)
Sep 06, 2018 9.629 9.641 9.537 9.629 113,323 -0.01(-0.06%)
Sep 05, 2018 9.586 9.635 9.549 9.635 161,429 +0.00(+0.00%)
Sep 04, 2018 9.641 9.708 9.568 9.635 114,260 -0.06(-0.57%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.07(+0.76%)
Aug 30, 2018 9.555 9.617 9.476 9.617 329,100 +0.01(+0.13%)
Aug 29, 2018 9.647 9.666 9.580 9.604 116,495 -0.03(-0.32%)
Aug 28, 2018 9.666 9.668 9.561 9.635 148,236 -0.04(-0.38%)
Aug 27, 2018 9.592 9.672 9.555 9.672 230,535 +0.05(+0.51%)
Aug 24, 2018 9.617 9.678 9.598 9.623 186,769 -0.01(-0.13%)
Aug 23, 2018 9.610 9.672 9.568 9.635 126,777 +0.00(+0.00%)
Aug 22, 2018 9.519 9.635 9.519 9.635 119,388 +0.11(+1.14%)
Aug 21, 2018 9.533 9.570 9.435 9.527 378,978 -0.04(-0.38%)
Aug 20, 2018 9.581 9.609 9.496 9.563 139,702 -0.04(-0.38%)
Aug 17, 2018 9.740 9.740 9.514 9.600 121,574 -0.15(-1.50%)
Aug 16, 2018 9.587 9.746 9.429 9.746 166,802 +0.16(+1.65%)
Aug 15, 2018 9.569 9.588 9.545 9.587 125,976 -0.02(-0.19%)
Aug 14, 2018 9.557 9.606 9.545 9.606 126,553 +0.01(+0.13%)
Aug 13, 2018 9.612 9.624 9.551 9.594 78,560 +0.02(+0.25%)
Aug 10, 2018 9.551 9.600 9.545 9.569 106,480 -0.05(-0.51%)
Aug 09, 2018 9.685 9.685 9.606 9.618 75,284 -0.04(-0.38%)
Aug 08, 2018 9.630 9.655 9.600 9.655 84,252 +0.02(+0.19%)
Aug 07, 2018 9.648 9.685 9.618 9.636 138,854 -0.04(-0.38%)
Aug 06, 2018 9.636 9.752 9.545 9.673 254,902 +0.09(+0.89%)
Aug 03, 2018 9.630 9.655 9.520 9.587 85,643 -0.07(-0.76%)
Aug 02, 2018 9.661 9.704 9.581 9.661 137,584 -0.02(-0.25%)
Aug 01, 2018 9.642 9.691 9.642 9.685 130,215 -0.04(-0.38%)
Jul 31, 2018 9.612 9.722 9.612 9.722 163,301 +0.07(+0.69%)
Jul 30, 2018 9.636 9.663 9.586 9.655 121,733 -0.04(-0.38%)
Jul 27, 2018 9.575 9.691 9.569 9.691 150,450 +0.08(+0.82%)
Jul 26, 2018 9.697 9.697 9.557 9.612 193,616 -0.09(-0.88%)
Jul 25, 2018 9.722 9.737 9.630 9.697 241,174 -0.05(-0.56%)
Jul 24, 2018 9.722 9.752 9.697 9.752 125,530 +0.05(+0.57%)
Jul 23, 2018 9.618 9.752 9.600 9.697 120,685 +0.03(+0.32%)
Jul 20, 2018 9.514 9.679 9.514 9.667 264,633 +0.06(+0.62%)
Jul 19, 2018 9.614 9.705 9.559 9.608 323,218 -0.03(-0.31%)
Jul 18, 2018 9.644 9.644 9.595 9.638 234,701 +0.01(+0.06%)
Jul 17, 2018 9.705 9.728 9.608 9.632 138,887 -0.07(-0.69%)
Jul 16, 2018 9.699 9.747 9.667 9.699 441,365 +0.02(+0.25%)
Jul 13, 2018 9.674 9.693 9.650 9.674 226,268 -0.01(-0.13%)
Jul 12, 2018 9.644 9.705 9.644 9.686 201,699 +0.02(+0.19%)
Jul 11, 2018 9.614 9.680 9.614 9.668 198,750 +0.01(+0.13%)
Jul 10, 2018 9.553 9.674 9.547 9.656 273,877 +0.11(+1.14%)
Jul 09, 2018 9.552 9.438 9.547 150,603 +0.11(+1.16%)
Jul 06, 2018 9.365 9.438 9.365 9.438 67,675 +0.05(+0.58%)
Jul 05, 2018 9.365 9.389 9.335 9.383 214,571 -0.02(-0.26%)
Jul 03, 2018 9.407 9.407 9.407 0 -0.05(-0.51%)
Jul 02, 2018 9.474 9.476 9.432 9.456 187,271 -0.02(-0.19%)
Jun 29, 2018 9.474 9.480 9.420 9.474 296,410 +0.02(+0.26%)
Jun 28, 2018 9.475 9.475 9.401 9.450 135,530 -0.01(-0.13%)
Jun 27, 2018 9.541 9.541 9.456 9.462 250,271 -0.04(-0.38%)
Jun 26, 2018 9.517 9.517 9.498 9.498 136,518 -0.01(-0.06%)
Jun 25, 2018 9.474 9.512 9.474 9.504 192,163 -0.01(-0.06%)
Jun 22, 2018 9.529 9.553 9.504 9.511 144,420 -0.03(-0.32%)
Jun 21, 2018 9.486 9.541 9.486 9.541 147,615 +0.05(+0.49%)
Jun 20, 2018 9.476 9.506 9.464 9.494 112,341 +0.03(+0.32%)
Jun 19, 2018 9.434 9.482 9.434 9.464 192,787 -0.02(-0.19%)
Jun 18, 2018 9.488 9.488 9.446 9.482 221,653 -0.01(-0.06%)
Jun 15, 2018 9.488 9.440 9.488 146,506 +0.05(+0.51%)
Jun 14, 2018 9.482 9.524 9.428 9.440 370,217 -0.06(-0.64%)
Jun 13, 2018 9.482 9.506 9.476 9.500 125,080 +0.00(+0.00%)
Jun 12, 2018 9.524 9.549 9.488 9.500 146,106 -0.01(-0.06%)
Jun 11, 2018 9.488 9.506 9.476 9.506 94,363 +0.01(+0.13%)
Jun 08, 2018 9.536 9.536 9.464 9.494 320,174 -0.02(-0.25%)
Jun 07, 2018 9.567 9.567 9.488 9.518 244,476 -0.04(-0.44%)
Jun 06, 2018 9.482 9.561 305,006 +0.01(+0.13%)
Jun 05, 2018 9.567 9.575 9.500 9.549 144,705 -0.01(-0.13%)
Jun 04, 2018 9.567 9.573 9.536 9.561 150,749 +0.00(+0.00%)
Jun 01, 2018 9.591 9.591 9.549 9.561 117,233 -0.02(-0.25%)
May 31, 2018 9.657 9.657 9.561 9.585 138,828 +0.01(+0.06%)
May 30, 2018 9.646 9.646 9.567 9.579 319,123 -0.04(-0.38%)
May 29, 2018 9.627 9.639 9.578 9.615 136,858 +0.02(+0.19%)
May 25, 2018 9.597 9.597 9.597 0 +0.01(+0.13%)
May 24, 2018 9.585 9.600 9.567 9.585 122,172 -0.01(-0.13%)
May 23, 2018 9.549 9.627 9.536 9.597 190,449 +0.00(+0.00%)
May 22, 2018 9.595 9.627 9.585 9.597 186,244 +0.02(+0.17%)
May 21, 2018 9.580 9.598 9.550 9.580 132,579 +0.00(+0.00%)
May 18, 2018 9.593 9.611 9.568 9.580 148,989 -0.02(-0.25%)
May 17, 2018 9.659 9.659 9.562 9.605 137,001 -0.01(-0.06%)
May 16, 2018 9.611 9.623 9.580 9.611 235,318 +0.01(+0.06%)
May 15, 2018 9.574 9.611 9.574 9.605 143,774 -0.01(-0.06%)
May 14, 2018 9.623 9.629 9.599 9.611 189,262 +0.00(+0.00%)
May 11, 2018 9.605 9.611 9.593 9.611 169,018 +0.00(+0.00%)
May 10, 2018 9.629 9.629 9.580 9.611 260,958 -0.01(-0.06%)
May 09, 2018 9.586 9.623 9.586 9.617 297,821 +0.02(+0.19%)
May 08, 2018 9.611 9.617 9.580 9.599 330,226 +0.01(+0.13%)
May 07, 2018 9.580 9.611 9.574 9.586 178,402 -0.01(-0.13%)
May 04, 2018 9.611 9.611 9.562 9.599 417,965 -0.02(-0.25%)
May 03, 2018 9.623 9.623 9.586 9.623 218,092 +0.02(+0.19%)
May 02, 2018 9.635 9.635 9.562 9.605 261,554 -0.01(-0.06%)
May 01, 2018 9.580 9.635 9.527 9.611 197,853 +0.04(+0.38%)
Apr 30, 2018 9.611 9.659 9.531 9.574 364,437 -0.02(-0.19%)
Apr 27, 2018 9.617 9.626 9.532 9.593 493,557 -0.03(-0.31%)
Apr 26, 2018 9.562 9.647 9.538 9.623 210,465 +0.03(+0.31%)
Apr 25, 2018 9.611 9.641 9.496 9.593 387,629 -0.05(-0.50%)
Apr 24, 2018 9.623 9.653 9.593 9.641 514,114 +0.02(+0.19%)
Apr 23, 2018 9.574 9.623 9.574 9.623 230,427 +0.04(+0.38%)
Apr 20, 2018 9.580 9.605 9.550 9.586 222,540 +0.02(+0.17%)
Apr 19, 2018 9.564 9.594 9.552 9.570 158,506 -0.02(-0.19%)
Apr 18, 2018 9.552 9.600 9.552 9.588 215,242 +0.02(+0.25%)
Apr 17, 2018 9.624 9.642 9.546 9.564 249,429 -0.07(-0.74%)
Apr 16, 2018 9.594 9.708 9.528 9.636 408,305 +0.04(+0.44%)
Apr 13, 2018 9.588 9.594 9.558 9.594 146,911 +0.02(+0.19%)
Apr 12, 2018 9.570 9.606 9.546 9.576 191,249 -0.01(-0.06%)
Apr 11, 2018 9.594 9.594 9.546 9.582 222,726 -0.02(-0.25%)
Apr 10, 2018 9.582 9.624 9.582 9.606 83,773 +0.02(+0.25%)
Apr 09, 2018 9.642 9.774 9.570 9.582 265,969 +0.01(+0.06%)
Apr 06, 2018 9.600 9.606 9.546 9.576 158,337 +0.01(+0.12%)
Apr 05, 2018 9.642 9.642 9.528 9.564 415,655 -0.05(-0.56%)
Apr 04, 2018 9.594 9.654 9.582 9.618 159,185 -0.02(-0.19%)
Apr 03, 2018 9.594 9.637 9.564 9.636 278,632 +0.07(+0.75%)
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.