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
)
6.520
-0.050 (-0.76%)
Streaming Delayed Price
Updated: 11:32 AM 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, 2023
7.824
7.914
7.770
7.896
416,871
+0.12(+1.50%)
Mar 30, 2023
7.815
7.878
7.770
7.779
319,043
-0.04(-0.46%)
Mar 29, 2023
7.887
7.914
7.802
7.815
341,493
-0.05(-0.68%)
Mar 28, 2023
8.040
8.054
7.851
7.869
278,186
-0.13(-1.57%)
Mar 27, 2023
8.193
8.219
7.986
7.995
306,835
-0.15(-1.87%)
Mar 24, 2023
8.264
8.309
8.112
8.148
170,551
-0.14(-1.73%)
Mar 23, 2023
8.282
8.417
8.282
8.291
164,395
+0.01(+0.08%)
Mar 22, 2023
8.214
8.330
8.196
8.285
184,786
+0.11(+1.31%)
Mar 21, 2023
8.223
8.238
8.169
8.178
170,656
+0.08(+0.99%)
Mar 20, 2023
8.071
8.187
8.071
8.098
213,061
+0.03(+0.33%)
Mar 17, 2023
8.267
8.285
8.071
8.071
209,591
-0.20(-2.37%)
Mar 16, 2023
8.071
8.267
8.062
8.267
402,498
+0.22(+2.77%)
Mar 15, 2023
8.125
8.143
8.018
8.045
150,289
-0.11(-1.31%)
Mar 14, 2023
8.036
8.160
8.009
8.152
226,830
+0.24(+3.04%)
Mar 13, 2023
8.178
8.187
7.893
7.911
381,162
-0.37(-4.41%)
Mar 10, 2023
8.481
8.484
8.054
8.276
392,719
-0.18(-2.11%)
Mar 09, 2023
8.508
8.588
8.445
8.454
375,655
+0.04(+0.42%)
Mar 08, 2023
8.303
8.463
8.285
8.419
238,571
+0.08(+0.96%)
Mar 07, 2023
8.508
8.526
8.258
8.339
325,267
-0.17(-1.99%)
Mar 06, 2023
8.437
8.543
8.419
8.508
153,497
+0.09(+1.06%)
Mar 03, 2023
8.348
8.526
8.348
8.419
332,469
+0.08(+0.96%)
Mar 02, 2023
8.410
8.414
8.250
8.339
414,705
-0.09(-1.06%)
Mar 01, 2023
8.526
8.588
8.339
8.428
574,992
-0.14(-1.66%)
Feb 28, 2023
8.615
8.650
8.526
8.570
215,740
-0.04(-0.52%)
Feb 27, 2023
8.695
8.730
8.535
8.615
436,463
-0.06(-0.72%)
Feb 24, 2023
8.535
8.713
8.392
8.677
446,038
+0.12(+1.35%)
Feb 23, 2023
8.846
8.980
8.526
8.561
720,034
-0.29(-3.22%)
Feb 22, 2023
8.909
8.944
8.846
8.846
171,301
-0.06(-0.70%)
Feb 21, 2023
9.069
9.113
8.882
8.909
234,137
-0.17(-1.86%)
Feb 17, 2023
9.247
9.256
9.025
9.078
294,078
-0.18(-1.95%)
Feb 16, 2023
9.321
9.374
9.241
9.259
362,337
-0.09(-0.95%)
Feb 15, 2023
9.338
9.444
9.330
9.347
166,961
-0.04(-0.47%)
Feb 14, 2023
9.392
9.453
9.392
9.392
182,533
-0.02(-0.19%)
Feb 13, 2023
9.392
9.418
9.365
9.409
127,522
+0.05(+0.57%)
Feb 10, 2023
9.356
9.374
9.325
9.356
118,069
+0.04(+0.38%)
Feb 09, 2023
9.365
9.374
9.277
9.321
156,888
+0.04(+0.38%)
Feb 08, 2023
9.277
9.365
9.277
9.285
168,197
-0.03(-0.28%)
Feb 07, 2023
9.144
9.365
9.064
9.312
228,878
+0.12(+1.35%)
Feb 06, 2023
9.330
9.383
9.144
9.188
283,892
-0.19(-1.98%)
Feb 03, 2023
9.480
9.524
9.285
9.374
373,442
-0.12(-1.30%)
Feb 02, 2023
9.453
9.551
9.445
9.498
177,431
+0.05(+0.56%)
Feb 01, 2023
9.471
9.471
9.374
9.445
197,108
+0.03(+0.28%)
Jan 31, 2023
9.498
9.515
9.356
9.418
238,698
+0.04(+0.47%)
Jan 30, 2023
9.356
9.400
9.316
9.374
166,310
+0.02(+0.19%)
Jan 27, 2023
9.321
9.374
9.294
9.356
195,901
+0.04(+0.38%)
Jan 26, 2023
9.259
9.365
9.259
9.321
161,017
+0.07(+0.76%)
Jan 25, 2023
9.330
9.338
9.219
9.250
164,612
-0.08(-0.85%)
Jan 24, 2023
9.285
9.356
9.259
9.330
217,468
+0.04(+0.48%)
Jan 23, 2023
9.303
9.374
9.259
9.285
185,059
-0.01(-0.10%)
Jan 20, 2023
9.374
9.374
9.294
9.294
153,383
-0.02(-0.22%)
Jan 19, 2023
9.367
9.376
9.236
9.315
187,826
-0.03(-0.28%)
Jan 18, 2023
9.358
9.446
9.315
9.341
241,990
+0.04(+0.38%)
Jan 17, 2023
9.288
9.341
9.227
9.306
230,301
+0.00(+0.00%)
Jan 13, 2023
9.218
9.350
9.200
9.306
136,260
+0.02(+0.19%)
Jan 12, 2023
9.358
9.358
9.179
9.288
215,438
+0.00(+0.00%)
Jan 11, 2023
9.174
9.315
9.174
9.288
131,540
+0.13(+1.44%)
Jan 10, 2023
9.218
9.218
9.121
9.157
186,493
+0.00(+0.00%)
Jan 09, 2023
9.192
9.262
9.113
9.157
237,264
+0.03(+0.29%)
Jan 06, 2023
9.060
9.165
9.034
9.130
213,850
+0.09(+0.97%)
Jan 05, 2023
9.069
9.083
8.972
9.042
156,313
-0.06(-0.68%)
Jan 04, 2023
9.042
9.227
9.025
9.104
176,522
+0.10(+1.07%)
Jan 03, 2023
9.069
9.200
8.972
9.007
268,444
-0.04(-0.39%)
Dec 30, 2022
9.069
9.148
8.928
9.042
343,881
+0.03(+0.29%)
Dec 29, 2022
9.016
9.086
8.963
9.016
237,351
+0.10(+1.08%)
Dec 28, 2022
8.999
9.130
8.902
8.920
381,249
-0.12(-1.36%)
Dec 27, 2022
9.042
9.174
9.034
9.042
222,551
-0.05(-0.58%)
Dec 23, 2022
9.350
9.350
9.016
9.095
464,975
-0.25(-2.63%)
Dec 22, 2022
9.253
9.358
9.227
9.341
291,171
+0.04(+0.44%)
Dec 21, 2022
9.448
9.544
9.256
9.300
306,314
-0.01(-0.09%)
Dec 20, 2022
9.457
9.500
9.308
9.308
294,968
-0.18(-1.93%)
Dec 19, 2022
9.596
9.666
9.457
9.491
230,655
-0.06(-0.64%)
Dec 16, 2022
9.509
9.648
9.491
9.552
164,184
-0.01(-0.09%)
Dec 15, 2022
9.518
9.648
9.491
9.561
228,258
+0.01(+0.09%)
Dec 14, 2022
9.683
9.754
9.526
9.552
212,170
-0.19(-1.97%)
Dec 13, 2022
9.674
9.814
9.561
9.744
216,127
+0.16(+1.64%)
Dec 12, 2022
9.631
9.692
9.559
9.587
152,047
+0.04(+0.46%)
Dec 09, 2022
9.587
9.648
9.544
9.544
118,347
-0.10(-0.99%)
Dec 08, 2022
9.727
9.823
9.613
9.640
122,346
-0.10(-0.98%)
Dec 07, 2022
9.735
9.814
9.648
9.735
190,270
-0.02(-0.18%)
Dec 06, 2022
9.779
9.843
9.744
9.753
115,088
-0.02(-0.18%)
Dec 05, 2022
9.892
10.00
9.762
9.770
129,805
-0.14(-1.41%)
Dec 02, 2022
9.884
10.08
9.805
9.910
197,589
-0.06(-0.61%)
Dec 01, 2022
10.02
10.23
9.936
9.971
128,952
-0.09(-0.87%)
Nov 30, 2022
10.02
10.07
9.918
10.06
203,239
+0.08(+0.79%)
Nov 29, 2022
10.02
10.06
9.892
9.979
133,599
-0.04(-0.44%)
Nov 28, 2022
9.927
10.06
9.884
10.02
140,696
+0.09(+0.88%)
Nov 25, 2022
10.01
10.06
9.911
9.936
46,491
-0.05(-0.52%)
Nov 23, 2022
9.910
10.01
9.910
9.988
147,390
+0.04(+0.44%)
Nov 22, 2022
9.979
9.988
9.823
9.945
111,590
+0.07(+0.68%)
Nov 21, 2022
9.843
9.921
9.726
9.878
151,982
+0.05(+0.53%)
Nov 18, 2022
9.713
9.878
9.653
9.826
155,014
+0.14(+1.43%)
Nov 17, 2022
9.739
9.781
9.600
9.687
199,256
-0.13(-1.32%)
Nov 16, 2022
9.748
9.863
9.738
9.817
146,206
+0.02(+0.18%)
Nov 15, 2022
9.748
9.897
9.596
9.800
178,155
+0.10(+1.07%)
Nov 14, 2022
9.843
9.869
9.644
9.696
130,090
-0.20(-2.01%)
Nov 11, 2022
10.03
10.03
9.774
9.895
263,082
-0.04(-0.44%)
Nov 10, 2022
9.886
10.02
9.878
9.938
117,691
+0.18(+1.86%)
Nov 09, 2022
9.903
9.903
9.722
9.756
110,045
-0.14(-1.40%)
Nov 08, 2022
9.878
9.975
9.817
9.895
143,122
-0.01(-0.09%)
Nov 07, 2022
9.921
9.947
9.826
9.903
149,293
+0.00(+0.00%)
Nov 04, 2022
9.817
9.921
9.730
9.903
338,007
+0.18(+1.87%)
Nov 03, 2022
9.661
9.782
9.592
9.722
123,990
+0.05(+0.54%)
Nov 02, 2022
9.878
9.878
9.661
9.670
303,006
-0.16(-1.59%)
Nov 01, 2022
9.921
9.955
9.739
9.826
169,753
+0.07(+0.71%)
Oct 31, 2022
9.739
9.955
9.704
9.756
507,768
+0.11(+1.17%)
Oct 28, 2022
9.756
9.808
9.551
9.644
285,508
+0.00(+0.00%)
Oct 27, 2022
9.722
9.886
9.618
9.644
347,785
-0.01(-0.09%)
Oct 26, 2022
9.211
9.912
9.211
9.652
981,747
+0.53(+5.79%)
Oct 25, 2022
9.038
9.228
9.003
9.124
185,552
+0.07(+0.76%)
Oct 24, 2022
9.194
9.194
9.003
9.055
159,874
-0.12(-1.32%)
Oct 21, 2022
9.220
9.226
9.055
9.176
124,387
-0.06(-0.68%)
Oct 20, 2022
9.239
9.564
9.179
9.239
272,837
+0.02(+0.19%)
Oct 19, 2022
9.007
9.222
9.007
9.222
144,811
+0.21(+2.39%)
Oct 18, 2022
8.930
9.084
8.926
9.007
181,569
+0.12(+1.35%)
Oct 17, 2022
8.887
9.016
8.801
8.887
147,910
+0.09(+0.98%)
Oct 14, 2022
8.844
8.853
8.775
8.801
89,068
+0.03(+0.39%)
Oct 13, 2022
8.612
8.844
8.578
8.767
240,266
+0.03(+0.39%)
Oct 12, 2022
8.767
8.810
8.698
8.732
134,745
-0.01(-0.10%)
Oct 11, 2022
8.758
8.921
8.715
8.741
174,731
-0.03(-0.29%)
Oct 10, 2022
8.793
8.810
8.724
8.767
135,530
+0.03(+0.39%)
Oct 07, 2022
8.698
8.775
8.646
8.732
193,529
+0.01(+0.10%)
Oct 06, 2022
8.612
8.835
8.612
8.724
188,946
+0.09(+0.99%)
Oct 05, 2022
8.603
8.698
8.569
8.638
235,776
-0.04(-0.49%)
Oct 04, 2022
8.526
8.741
8.526
8.681
225,829
+0.21(+2.54%)
Oct 03, 2022
8.414
8.543
8.337
8.466
156,771
+0.11(+1.34%)
Sep 30, 2022
8.260
8.573
8.260
8.354
426,182
+0.03(+0.31%)
Sep 29, 2022
8.999
8.999
8.139
8.328
1,207,935
-0.70(-7.71%)
Sep 28, 2022
8.896
9.050
8.732
9.025
327,037
+0.14(+1.55%)
Sep 27, 2022
9.093
9.270
8.603
8.887
782,620
-0.21(-2.27%)
Sep 26, 2022
9.248
9.682
9.007
9.093
495,100
-0.31(-3.29%)
Sep 23, 2022
9.755
9.755
9.154
9.403
516,423
-0.38(-3.87%)
Sep 22, 2022
9.721
9.858
9.540
9.781
331,102
+0.05(+0.50%)
Sep 21, 2022
9.612
9.783
9.561
9.732
127,903
+0.07(+0.71%)
Sep 20, 2022
9.732
9.766
9.630
9.664
92,804
-0.07(-0.70%)
Sep 19, 2022
9.732
9.792
9.732
9.732
169,227
-0.03(-0.26%)
Sep 16, 2022
9.826
9.851
9.732
9.758
140,856
-0.10(-1.04%)
Sep 15, 2022
9.817
9.912
9.817
9.860
100,560
+0.09(+0.87%)
Sep 14, 2022
9.741
9.906
9.741
9.775
154,980
+0.01(+0.09%)
Sep 13, 2022
9.903
9.971
9.766
9.766
201,663
-0.14(-1.38%)
Sep 12, 2022
9.945
9.980
9.894
9.903
142,940
-0.07(-0.68%)
Sep 09, 2022
10.03
10.04
9.927
9.971
111,823
+0.03(+0.34%)
Sep 08, 2022
9.886
9.971
9.860
9.937
142,900
-0.02(-0.17%)
Sep 07, 2022
9.877
9.971
9.860
9.954
187,573
+0.06(+0.60%)
Sep 06, 2022
9.980
10.01
9.860
9.894
155,966
+0.03(+0.35%)
Sep 02, 2022
9.860
9.979
9.817
9.860
165,392
-0.02(-0.17%)
Sep 01, 2022
9.971
10.05
9.877
9.877
150,343
-0.15(-1.53%)
Aug 31, 2022
10.15
10.15
9.945
10.03
225,143
-0.04(-0.42%)
Aug 30, 2022
10.12
10.16
9.954
10.07
198,024
-0.04(-0.42%)
Aug 29, 2022
10.12
10.24
10.09
10.12
150,244
-0.03(-0.34%)
Aug 26, 2022
10.09
10.22
10.09
10.15
97,913
+0.03(+0.25%)
Aug 25, 2022
10.01
10.17
10.01
10.12
110,857
+0.04(+0.42%)
Aug 24, 2022
10.03
10.23
10.01
10.08
107,496
+0.08(+0.77%)
Aug 23, 2022
10.03
10.06
9.954
10.01
132,200
-0.01(-0.11%)
Aug 22, 2022
10.03
10.10
9.965
10.02
160,111
-0.01(-0.08%)
Aug 19, 2022
10.08
10.16
9.965
10.02
132,962
-0.14(-1.34%)
Aug 18, 2022
10.14
10.20
10.13
10.16
118,651
-0.03(-0.25%)
Aug 17, 2022
10.16
10.25
10.06
10.19
132,407
+0.04(+0.42%)
Aug 16, 2022
10.05
10.20
10.05
10.14
181,860
+0.00(+0.00%)
Aug 15, 2022
9.965
10.25
9.965
10.14
306,343
+0.12(+1.19%)
Aug 12, 2022
10.03
10.06
9.965
10.02
107,596
+0.07(+0.68%)
Aug 11, 2022
9.948
10.01
9.929
9.957
156,826
+0.01(+0.09%)
Aug 10, 2022
9.974
9.982
9.914
9.948
202,248
+0.02(+0.17%)
Aug 09, 2022
9.957
9.957
9.889
9.931
122,582
+0.04(+0.43%)
Aug 08, 2022
9.779
9.923
9.779
9.889
94,692
+0.08(+0.87%)
Aug 05, 2022
9.753
9.825
9.694
9.804
154,732
+0.05(+0.52%)
Aug 04, 2022
9.906
9.914
9.702
9.753
214,722
-0.10(-1.03%)
Aug 03, 2022
9.948
9.948
9.804
9.855
187,744
+0.02(+0.17%)
Aug 02, 2022
9.702
9.906
9.702
9.838
196,219
+0.10(+1.05%)
Aug 01, 2022
9.787
9.794
9.643
9.736
171,880
+0.00(+0.00%)
Jul 29, 2022
9.796
9.838
9.584
9.736
233,059
+0.03(+0.35%)
Jul 28, 2022
9.677
9.736
9.664
9.702
133,529
+0.03(+0.35%)
Jul 27, 2022
9.575
9.838
9.575
9.669
281,246
+0.08(+0.88%)
Jul 26, 2022
9.533
9.719
9.520
9.584
154,686
+0.03(+0.27%)
Jul 25, 2022
9.711
9.806
9.490
9.558
444,454
-0.22(-2.25%)
Jul 22, 2022
9.906
9.931
9.711
9.779
172,812
-0.13(-1.28%)
Jul 21, 2022
9.855
9.914
9.702
9.906
361,081
+0.16(+1.63%)
Jul 20, 2022
9.781
9.907
9.671
9.747
219,020
+0.06(+0.61%)
Jul 19, 2022
9.545
9.739
9.545
9.688
291,737
+0.14(+1.50%)
Jul 18, 2022
9.537
9.621
9.478
9.545
301,799
+0.03(+0.27%)
Jul 15, 2022
9.545
9.587
9.461
9.520
423,968
+0.01(+0.09%)
Jul 14, 2022
9.444
9.603
9.368
9.512
279,542
+0.07(+0.71%)
Jul 13, 2022
9.436
9.515
9.410
9.444
137,011
-0.01(-0.09%)
Jul 12, 2022
9.554
9.596
9.436
9.453
233,689
-0.08(-0.80%)
Jul 11, 2022
9.528
9.596
9.444
9.528
493,535
-0.01(-0.09%)
Jul 08, 2022
9.503
9.570
9.436
9.537
136,487
+0.07(+0.71%)
Jul 07, 2022
9.512
9.562
9.436
9.469
166,772
-0.03(-0.35%)
Jul 06, 2022
9.461
9.562
9.461
9.503
138,957
+0.05(+0.53%)
Jul 05, 2022
9.410
9.512
9.385
9.453
131,728
+0.02(+0.18%)
Jul 01, 2022
9.444
9.478
9.394
9.436
98,686
-0.05(-0.53%)
Jun 30, 2022
9.394
9.486
9.238
9.486
197,518
+0.19(+2.09%)
Jun 29, 2022
9.318
9.377
9.200
9.292
152,566
+0.00(+0.00%)
Jun 28, 2022
9.335
9.394
9.208
9.292
181,303
+0.06(+0.64%)
Jun 27, 2022
9.217
9.301
9.175
9.233
162,318
+0.02(+0.18%)
Jun 24, 2022
9.141
9.242
9.120
9.217
145,979
+0.06(+0.64%)
Jun 23, 2022
9.057
9.191
8.955
9.158
338,092
+0.10(+1.12%)
Jun 22, 2022
9.166
9.202
9.031
9.057
205,629
-0.15(-1.67%)
Jun 21, 2022
9.169
9.253
9.127
9.211
195,238
+0.04(+0.46%)
Jun 17, 2022
9.286
9.353
9.077
9.169
275,532
-0.13(-1.44%)
Jun 16, 2022
9.412
9.430
9.253
9.303
257,161
-0.20(-2.11%)
Jun 15, 2022
9.470
9.545
9.435
9.504
268,934
+0.03(+0.35%)
Jun 14, 2022
9.462
9.553
9.437
9.470
222,602
+0.02(+0.18%)
Jun 13, 2022
9.704
9.704
9.445
9.453
506,822
-0.30(-3.09%)
Jun 10, 2022
9.771
9.788
9.621
9.755
184,132
-0.05(-0.51%)
Jun 09, 2022
9.847
9.854
9.771
9.805
349,094
-0.02(-0.17%)
Jun 08, 2022
9.763
9.847
9.759
9.821
197,922
+0.03(+0.26%)
Jun 07, 2022
9.847
9.855
9.780
9.796
122,314
-0.02(-0.17%)
Jun 06, 2022
9.813
9.888
9.805
9.813
181,113
-0.03(-0.26%)
Jun 03, 2022
9.838
9.905
9.805
9.838
201,710
-0.03(-0.34%)
Jun 02, 2022
9.897
9.922
9.805
9.872
206,219
+0.03(+0.34%)
Jun 01, 2022
9.897
9.897
9.805
9.838
150,204
+0.00(+0.00%)
May 31, 2022
9.955
9.955
9.788
9.838
292,650
-0.03(-0.34%)
May 27, 2022
9.746
9.905
9.704
9.872
362,045
+0.14(+1.46%)
May 26, 2022
9.570
9.763
9.529
9.729
300,737
+0.16(+1.66%)
May 25, 2022
9.587
9.679
9.520
9.570
271,212
-0.10(-1.04%)
May 24, 2022
9.696
9.704
9.579
9.671
176,788
+0.01(+0.09%)
May 23, 2022
9.671
9.780
9.587
9.663
243,151
+0.01(+0.15%)
May 20, 2022
9.682
9.724
9.565
9.648
168,391
-0.03(-0.34%)
May 19, 2022
9.665
9.780
9.648
9.682
110,848
-0.06(-0.60%)
May 18, 2022
9.698
9.798
9.632
9.740
251,418
+0.01(+0.09%)
May 17, 2022
9.640
9.798
9.640
9.731
322,661
+0.15(+1.56%)
May 16, 2022
9.823
9.874
9.441
9.582
707,191
-0.25(-2.54%)
May 13, 2022
9.864
9.931
9.590
9.831
435,412
-0.03(-0.34%)
May 12, 2022
9.831
9.981
9.814
9.864
243,838
+0.02(+0.25%)
May 11, 2022
9.806
9.981
9.806
9.839
214,634
-0.03(-0.34%)
May 10, 2022
9.906
10.08
9.790
9.873
440,422
-0.02(-0.17%)
May 09, 2022
10.03
10.06
9.806
9.889
329,244
-0.14(-1.41%)
May 06, 2022
9.898
10.19
9.806
10.03
739,853
+0.14(+1.43%)
May 05, 2022
9.956
10.01
9.781
9.889
317,290
-0.07(-0.67%)
May 04, 2022
9.964
9.985
9.856
9.956
132,598
+0.02(+0.17%)
May 03, 2022
9.898
9.972
9.831
9.939
149,974
+0.06(+0.59%)
May 02, 2022
9.914
9.947
9.864
9.881
257,850
+0.02(+0.25%)
Apr 29, 2022
9.806
10.16
9.770
9.856
835,924
+0.05(+0.51%)
Apr 28, 2022
9.814
9.814
9.706
9.806
262,045
+0.07(+0.77%)
Apr 27, 2022
9.773
9.848
9.723
9.731
296,968
-0.03(-0.34%)
Apr 26, 2022
9.790
9.814
9.748
9.765
169,048
-0.01(-0.09%)
Apr 25, 2022
9.806
9.806
9.748
9.773
341,551
-0.03(-0.34%)
Apr 22, 2022
9.831
9.831
9.740
9.806
205,038
+0.00(+0.00%)
Apr 21, 2022
9.798
9.889
9.748
9.806
474,023
+0.13(+1.35%)
Apr 20, 2022
9.742
9.774
9.643
9.676
286,040
-0.07(-0.68%)
Apr 19, 2022
9.709
9.783
9.676
9.742
249,411
+0.04(+0.43%)
Apr 18, 2022
9.684
9.824
9.676
9.700
253,416
+0.02(+0.17%)
Apr 14, 2022
9.791
9.824
9.684
9.684
224,841
-0.07(-0.68%)
Apr 13, 2022
9.742
9.866
9.709
9.750
221,199
+0.01(+0.08%)
Apr 12, 2022
9.634
9.742
9.634
9.742
183,573
+0.07(+0.77%)
Apr 11, 2022
9.651
9.742
9.618
9.667
336,237
+0.00(+0.00%)
Apr 08, 2022
9.651
9.758
9.626
9.667
178,699
-0.04(-0.43%)
Apr 07, 2022
9.733
9.861
9.684
9.709
302,212
-0.07(-0.68%)
Apr 06, 2022
9.593
9.849
9.585
9.775
294,617
+0.12(+1.20%)
Apr 05, 2022
9.824
9.842
9.634
9.659
307,856
-0.17(-1.76%)
Apr 04, 2022
9.816
9.857
9.767
9.833
116,626
+0.03(+0.34%)
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.