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
)
6.560
-0.010 (-0.15%)
Official Closing Price
Updated: 6:30 PM EDT, May 8, 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 (%)
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%)
Jan 04, 2021
7.702
7.798
7.635
7.739
1,025,302
+0.10(+1.26%)
Dec 31, 2020
7.642
7.642
7.642
513,302
+0.00(+0.00%)
Dec 30, 2020
7.456
7.680
7.456
7.642
513,302
+0.21(+2.80%)
Dec 29, 2020
7.627
7.672
7.367
7.434
702,889
-0.16(-2.06%)
Dec 28, 2020
7.657
7.739
7.375
7.590
789,601
+0.01(+0.10%)
Dec 24, 2020
7.627
7.657
7.561
7.583
230,690
-0.02(-0.29%)
Dec 23, 2020
7.575
7.642
7.546
7.605
441,597
+0.07(+0.89%)
Dec 22, 2020
7.568
7.620
7.509
7.538
409,225
+0.00(+0.00%)
Dec 21, 2020
7.605
7.657
7.464
7.538
463,480
-0.04(-0.52%)
Dec 18, 2020
7.563
7.615
7.489
7.578
1,238,199
+0.11(+1.48%)
Dec 17, 2020
7.415
7.511
7.378
7.467
1,205,752
+0.10(+1.40%)
Dec 16, 2020
7.305
7.401
7.238
7.364
327,979
+0.07(+1.01%)
Dec 15, 2020
7.231
7.378
7.196
7.290
501,607
+0.10(+1.33%)
Dec 14, 2020
7.297
7.393
7.113
7.194
484,887
-0.08(-1.12%)
Dec 11, 2020
7.305
7.378
7.172
7.275
455,651
+0.03(+0.41%)
Dec 10, 2020
7.150
7.258
7.142
7.246
1,425,133
+0.24(+3.37%)
Dec 09, 2020
7.061
7.083
6.987
7.010
486,089
+0.04(+0.53%)
Dec 08, 2020
7.024
7.076
6.973
6.973
610,516
-0.03(-0.42%)
Dec 07, 2020
6.869
7.179
6.862
7.002
726,059
+0.15(+2.26%)
Dec 04, 2020
6.796
6.877
6.700
6.847
723,999
+0.07(+0.98%)
Dec 03, 2020
6.773
6.936
6.737
6.781
1,257,706
+0.01(+0.22%)
Dec 02, 2020
6.714
6.781
6.707
6.766
680,690
+0.12(+1.78%)
Dec 01, 2020
6.648
6.700
6.622
6.648
672,032
+0.01(+0.11%)
Nov 30, 2020
6.641
6.641
6.515
6.641
795,276
+0.02(+0.33%)
Nov 27, 2020
6.552
6.618
6.552
6.618
228,096
+0.05(+0.79%)
Nov 25, 2020
6.589
6.618
6.523
6.567
327,033
-0.04(-0.56%)
Nov 24, 2020
6.537
6.604
6.511
6.604
436,886
+0.07(+1.13%)
Nov 23, 2020
6.486
6.530
6.441
6.530
507,853
+0.07(+1.14%)
Nov 20, 2020
6.464
6.534
6.419
6.456
617,609
+0.02(+0.31%)
Nov 19, 2020
6.422
6.436
6.385
6.436
1,178,376
+0.05(+0.80%)
Nov 18, 2020
6.422
6.444
6.370
6.385
740,430
-0.01(-0.23%)
Nov 17, 2020
6.261
6.422
6.261
6.400
397,419
+0.11(+1.74%)
Nov 16, 2020
6.217
6.290
6.122
6.290
499,586
+0.17(+2.75%)
Nov 13, 2020
6.056
6.136
6.052
6.122
406,760
+0.07(+1.09%)
Nov 12, 2020
6.275
6.275
6.005
6.056
420,592
-0.15(-2.47%)
Nov 11, 2020
6.092
6.209
6.048
6.209
511,246
+0.18(+2.91%)
Nov 10, 2020
5.939
6.041
5.866
6.034
1,012,306
+0.19(+3.25%)
Nov 09, 2020
5.851
5.961
5.822
5.844
650,481
+0.08(+1.40%)
Nov 06, 2020
5.836
5.869
5.749
5.763
408,947
-0.10(-1.62%)
Nov 05, 2020
5.888
5.902
5.815
5.858
988,702
+0.01(+0.13%)
Nov 04, 2020
5.858
5.888
5.818
5.851
487,585
+0.01(+0.13%)
Nov 03, 2020
5.851
5.851
5.778
5.844
803,538
+0.01(+0.25%)
Nov 02, 2020
5.836
5.888
5.793
5.829
801,152
+0.09(+1.53%)
Oct 30, 2020
5.763
5.793
5.632
5.741
507,390
-0.02(-0.38%)
Oct 29, 2020
5.741
5.800
5.639
5.763
274,457
+0.04(+0.64%)
Oct 28, 2020
5.800
5.815
5.727
5.727
329,456
-0.10(-1.63%)
Oct 27, 2020
5.851
5.866
5.712
5.822
406,782
+0.01(+0.13%)
Oct 26, 2020
5.968
5.975
5.741
5.815
682,572
-0.06(-1.00%)
Oct 23, 2020
5.932
5.932
5.829
5.873
1,105,293
-0.04(-0.66%)
Oct 22, 2020
5.955
5.955
5.868
5.912
999,626
-0.01(-0.12%)
Oct 21, 2020
5.941
5.941
5.832
5.919
473,426
-0.04(-0.61%)
Oct 20, 2020
6.006
6.006
5.941
5.955
397,367
-0.02(-0.36%)
Oct 19, 2020
6.013
6.033
5.941
5.977
378,123
-0.03(-0.48%)
Oct 16, 2020
6.057
6.078
5.946
6.006
326,851
-0.05(-0.84%)
Oct 15, 2020
6.049
6.078
6.020
6.057
755,491
+0.01(+0.12%)
Oct 14, 2020
6.086
6.086
6.035
6.049
451,688
-0.02(-0.36%)
Oct 13, 2020
6.158
6.180
6.057
6.071
505,399
-0.09(-1.53%)
Oct 12, 2020
6.303
6.303
6.144
6.165
476,747
-0.12(-1.85%)
Oct 09, 2020
6.310
6.310
6.263
6.281
161,493
-0.01(-0.23%)
Oct 08, 2020
6.303
6.347
6.267
6.296
281,385
-0.01(-0.11%)
Oct 07, 2020
6.325
6.361
6.274
6.303
250,189
+0.00(+0.00%)
Oct 06, 2020
6.354
6.361
6.289
6.303
341,420
-0.04(-0.68%)
Oct 05, 2020
6.375
6.412
6.303
6.347
367,011
-0.02(-0.34%)
Oct 02, 2020
6.238
6.368
6.202
6.368
200,417
+0.13(+2.09%)
Oct 01, 2020
6.223
6.252
6.194
6.238
240,702
+0.01(+0.23%)
Sep 30, 2020
6.375
6.375
6.136
6.223
2,699,429
-0.07(-1.15%)
Sep 29, 2020
6.426
6.441
6.289
6.296
438,468
-0.07(-1.14%)
Sep 28, 2020
6.318
6.453
6.318
6.368
399,831
+0.05(+0.80%)
Sep 25, 2020
6.303
6.365
6.252
6.318
498,973
+0.05(+0.81%)
Sep 24, 2020
6.100
6.318
6.057
6.267
525,955
+0.11(+1.76%)
Sep 23, 2020
6.267
6.274
6.122
6.158
298,558
-0.12(-1.85%)
Sep 22, 2020
6.173
6.274
6.100
6.274
257,605
+0.13(+2.12%)
Sep 21, 2020
6.209
6.241
6.136
6.144
568,640
-0.12(-1.89%)
Sep 18, 2020
6.298
6.298
6.247
6.262
260,134
+0.01(+0.11%)
Sep 17, 2020
6.255
6.283
6.219
6.255
645,863
-0.01(-0.11%)
Sep 16, 2020
6.427
6.441
6.247
6.262
532,264
-0.15(-2.35%)
Sep 15, 2020
6.391
6.441
6.391
6.413
279,274
+0.03(+0.45%)
Sep 14, 2020
6.405
6.405
6.384
6.384
325,244
+0.01(+0.11%)
Sep 11, 2020
6.369
6.405
6.341
6.377
264,312
+0.00(+0.00%)
Sep 10, 2020
6.341
6.391
6.305
6.377
336,558
+0.07(+1.14%)
Sep 09, 2020
6.319
6.355
6.240
6.305
476,841
-0.02(-0.34%)
Sep 08, 2020
6.341
6.398
6.255
6.326
396,774
-0.05(-0.79%)
Sep 04, 2020
6.427
6.441
6.334
6.377
227,269
-0.03(-0.45%)
Sep 03, 2020
6.413
6.427
6.326
6.405
273,157
-0.01(-0.22%)
Sep 02, 2020
6.362
6.448
6.326
6.420
435,592
+0.07(+1.13%)
Sep 01, 2020
6.369
6.427
6.298
6.348
324,630
-0.03(-0.45%)
Aug 31, 2020
6.362
6.391
6.276
6.377
464,642
-0.01(-0.22%)
Aug 28, 2020
6.448
6.448
6.355
6.391
290,492
+0.00(+0.00%)
Aug 27, 2020
6.420
6.470
6.377
6.391
581,510
-0.01(-0.11%)
Aug 26, 2020
6.355
6.420
6.300
6.398
399,483
+0.04(+0.68%)
Aug 25, 2020
6.513
6.513
6.334
6.355
353,253
-0.11(-1.67%)
Aug 24, 2020
6.520
6.520
6.398
6.463
1,243,715
+0.11(+1.66%)
Aug 21, 2020
6.457
6.457
6.315
6.357
1,029,782
-0.09(-1.33%)
Aug 20, 2020
6.457
6.457
6.407
6.443
307,206
+0.00(+0.00%)
Aug 19, 2020
6.428
6.457
6.407
6.443
346,095
+0.04(+0.56%)
Aug 18, 2020
6.471
6.471
6.400
6.407
410,592
-0.01(-0.22%)
Aug 17, 2020
6.478
6.478
6.407
6.421
716,967
+0.03(+0.45%)
Aug 14, 2020
6.343
6.464
6.329
6.393
628,741
+0.05(+0.79%)
Aug 13, 2020
6.265
6.350
6.250
6.343
324,993
+0.09(+1.37%)
Aug 12, 2020
6.215
6.315
6.201
6.258
427,003
+0.06(+1.03%)
Aug 11, 2020
6.172
6.279
6.122
6.194
847,267
+0.08(+1.28%)
Aug 10, 2020
5.852
6.122
5.845
6.115
819,218
+0.28(+4.76%)
Aug 07, 2020
5.731
5.845
5.617
5.838
1,121,509
+0.11(+1.86%)
Aug 06, 2020
5.781
5.788
5.724
5.731
526,668
-0.02(-0.37%)
Aug 05, 2020
5.809
5.830
5.738
5.752
687,430
-0.03(-0.49%)
Aug 04, 2020
5.788
5.845
5.743
5.781
1,303,182
+0.03(+0.49%)
Aug 03, 2020
5.838
5.866
5.745
5.752
629,785
-0.01(-0.25%)
Jul 31, 2020
5.845
5.845
5.688
5.766
442,338
-0.01(-0.12%)
Jul 30, 2020
5.745
5.773
5.674
5.773
475,948
+0.03(+0.50%)
Jul 29, 2020
5.724
5.788
5.681
5.745
1,412,442
+0.11(+1.89%)
Jul 28, 2020
5.503
5.766
5.503
5.638
1,439,001
+0.10(+1.80%)
Jul 27, 2020
5.546
5.567
5.489
5.539
444,140
-0.04(-0.64%)
Jul 24, 2020
5.610
5.610
5.460
5.574
362,551
-0.02(-0.38%)
Jul 23, 2020
5.567
5.617
5.524
5.596
766,789
+0.04(+0.73%)
Jul 22, 2020
5.647
5.647
5.555
5.555
809,205
-0.03(-0.51%)
Jul 21, 2020
5.590
5.640
5.555
5.583
738,380
+0.08(+1.41%)
Jul 20, 2020
5.477
5.520
5.400
5.506
723,977
+0.16(+2.90%)
Jul 17, 2020
5.287
5.372
5.287
5.351
284,704
+0.06(+1.20%)
Jul 16, 2020
5.365
5.386
5.287
5.287
306,351
-0.04(-0.79%)
Jul 15, 2020
5.372
5.449
5.273
5.329
523,060
-0.02(-0.40%)
Jul 14, 2020
5.400
5.428
5.308
5.351
306,798
-0.08(-1.56%)
Jul 13, 2020
5.534
5.604
5.435
5.435
319,474
-0.04(-0.77%)
Jul 10, 2020
5.393
5.562
5.358
5.477
466,847
+0.06(+1.04%)
Jul 09, 2020
5.407
5.428
5.358
5.421
268,758
+0.01(+0.26%)
Jul 08, 2020
5.499
5.499
5.382
5.407
260,740
-0.06(-1.16%)
Jul 07, 2020
5.513
5.569
5.435
5.470
295,858
-0.11(-2.02%)
Jul 06, 2020
5.703
5.752
5.541
5.583
323,296
-0.12(-2.10%)
Jul 02, 2020
5.745
5.761
5.647
5.703
203,562
+0.06(+1.13%)
Jul 01, 2020
5.710
5.710
5.548
5.640
324,135
-0.04(-0.62%)
Jun 30, 2020
5.703
5.738
5.640
5.675
250,447
+0.04(+0.63%)
Jun 29, 2020
5.696
5.731
5.590
5.640
273,867
-0.06(-0.99%)
Jun 26, 2020
5.689
5.802
5.640
5.696
250,942
-0.05(-0.86%)
Jun 25, 2020
5.647
5.788
5.555
5.745
286,090
+0.14(+2.52%)
Jun 24, 2020
5.724
5.738
5.527
5.604
501,164
-0.11(-1.85%)
Jun 23, 2020
5.886
5.886
5.689
5.710
404,163
-0.08(-1.46%)
Jun 22, 2020
5.914
5.929
5.745
5.795
754,223
-0.07(-1.24%)
Jun 19, 2020
5.965
5.979
5.846
5.867
615,765
-0.01(-0.24%)
Jun 18, 2020
5.867
5.979
5.832
5.881
158,643
-0.03(-0.47%)
Jun 17, 2020
5.951
5.951
5.874
5.909
234,685
-0.01(-0.24%)
Jun 16, 2020
5.958
6.093
5.867
5.923
258,983
+0.07(+1.19%)
Jun 15, 2020
5.728
5.874
5.672
5.853
175,226
+0.06(+0.96%)
Jun 12, 2020
5.735
5.797
5.679
5.797
489,205
+0.17(+3.11%)
Jun 11, 2020
5.762
5.846
5.581
5.623
581,691
-0.34(-5.63%)
Jun 10, 2020
6.175
6.175
5.888
5.958
315,039
-0.16(-2.63%)
Jun 09, 2020
6.216
6.216
6.077
6.119
355,311
-0.11(-1.79%)
Jun 08, 2020
6.251
6.251
6.128
6.230
258,727
+0.05(+0.79%)
Jun 05, 2020
6.147
6.244
6.098
6.182
500,229
+0.13(+2.08%)
Jun 04, 2020
6.140
6.140
6.003
6.056
695,840
-0.08(-1.37%)
Jun 03, 2020
6.070
6.196
5.979
6.140
697,080
+0.09(+1.50%)
Jun 02, 2020
5.923
6.049
5.874
6.049
359,629
+0.15(+2.49%)
Jun 01, 2020
5.797
5.902
5.762
5.902
249,622
+0.13(+2.18%)
May 29, 2020
5.748
5.797
5.623
5.776
378,249
+0.06(+0.98%)
May 28, 2020
5.665
5.735
5.586
5.721
439,388
+0.10(+1.74%)
May 27, 2020
5.602
5.644
5.553
5.623
445,802
+0.04(+0.75%)
May 26, 2020
5.574
5.616
5.514
5.581
389,346
+0.07(+1.27%)
May 22, 2020
5.504
5.511
5.392
5.511
481,044
+0.02(+0.38%)
May 21, 2020
5.469
5.497
5.420
5.490
798,496
+0.09(+1.64%)
May 20, 2020
5.311
5.429
5.305
5.401
931,823
+0.13(+2.49%)
May 19, 2020
5.305
5.305
5.229
5.270
377,808
+0.00(+0.00%)
May 18, 2020
5.325
5.353
4.993
5.270
658,479
+0.05(+0.93%)
May 15, 2020
5.125
5.325
5.056
5.222
735,836
+0.09(+1.75%)
May 14, 2020
4.966
5.139
4.855
5.132
583,722
+0.10(+2.06%)
May 13, 2020
4.993
5.049
4.924
5.028
605,482
+0.06(+1.25%)
May 12, 2020
4.917
5.014
4.890
4.966
739,829
+0.03(+0.70%)
May 11, 2020
4.993
4.993
4.903
4.931
356,579
-0.04(-0.83%)
May 08, 2020
5.028
5.042
4.945
4.973
355,700
-0.03(-0.69%)
May 07, 2020
5.049
5.083
4.966
5.007
793,353
+0.01(+0.14%)
May 06, 2020
5.069
5.097
4.993
5.000
756,194
-0.06(-1.23%)
May 05, 2020
5.097
5.242
5.024
5.062
1,150,354
+0.00(+0.00%)
May 04, 2020
5.097
5.152
5.056
5.062
603,192
-0.01(-0.27%)
May 01, 2020
5.118
5.173
5.056
5.076
816,086
-0.06(-1.08%)
Apr 30, 2020
5.270
5.284
5.118
5.132
907,977
-0.10(-1.85%)
Apr 29, 2020
5.339
5.519
5.222
5.228
1,915,646
-0.03(-0.66%)
Apr 28, 2020
5.388
5.388
5.028
5.263
4,309,742
-0.01(-0.26%)
Apr 27, 2020
5.491
5.567
5.215
5.277
1,716,433
-0.11(-2.05%)
Apr 24, 2020
5.982
6.010
5.083
5.388
2,072,749
-0.56(-9.42%)
Apr 23, 2020
6.072
6.093
5.837
5.948
306,581
-0.05(-0.81%)
Apr 22, 2020
6.003
6.086
5.927
5.996
547,231
+0.05(+0.90%)
Apr 21, 2020
5.861
6.101
5.833
5.943
803,410
+0.06(+1.05%)
Apr 20, 2020
6.272
6.292
5.867
5.881
998,244
-0.42(-6.74%)
Apr 17, 2020
6.443
6.560
6.183
6.306
361,075
-0.08(-1.29%)
Apr 16, 2020
6.560
6.560
6.313
6.388
237,741
-0.19(-2.92%)
Apr 15, 2020
6.615
6.628
6.471
6.580
466,641
-0.03(-0.52%)
Apr 14, 2020
6.628
6.702
6.471
6.615
566,432
+0.05(+0.84%)
Apr 13, 2020
6.601
6.609
6.477
6.560
648,387
+0.03(+0.42%)
Apr 09, 2020
6.430
6.731
6.340
6.532
876,064
+0.26(+4.15%)
Apr 08, 2020
5.991
6.327
5.984
6.272
719,821
+0.31(+5.17%)
Apr 07, 2020
5.785
5.998
5.744
5.963
575,210
+0.23(+4.07%)
Apr 06, 2020
5.751
5.826
5.621
5.730
715,799
+0.08(+1.46%)
Apr 03, 2020
5.799
5.950
5.559
5.648
518,490
-0.13(-2.25%)
Apr 02, 2020
5.792
5.909
5.628
5.778
464,972
-0.03(-0.47%)
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.