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 )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 11:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.015 6.015 5.624 5.850 2,676,230 +0.10(+1.79%)
Mar 30, 2020 5.919 5.919 5.658 5.747 875,226 -0.10(-1.64%)
Mar 27, 2020 5.583 5.981 5.583 5.843 583,078 -0.22(-3.62%)
Mar 26, 2020 6.118 6.433 6.008 6.063 852,385 -0.08(-1.23%)
Mar 25, 2020 6.022 6.262 5.905 6.138 982,636 +0.24(+4.07%)
Mar 24, 2020 5.967 6.255 5.802 5.898 863,264 +0.14(+2.50%)
Mar 23, 2020 5.898 6.063 5.378 5.754 679,012 -0.37(-6.08%)
Mar 20, 2020 6.031 6.419 5.984 6.127 1,029,293 +0.16(+2.62%)
Mar 19, 2020 5.787 6.004 5.243 5.970 779,498 +0.01(+0.11%)
Mar 18, 2020 6.616 6.664 5.196 5.963 872,445 -0.99(-14.19%)
Mar 17, 2020 7.004 7.281 6.902 6.949 894,338 -0.07(-0.97%)
Mar 16, 2020 7.187 7.510 6.854 7.017 593,996 -0.51(-6.78%)
Mar 13, 2020 7.167 7.548 7.167 7.527 639,576 +0.46(+6.54%)
Mar 12, 2020 7.351 7.480 6.671 7.065 1,075,611 -0.50(-6.56%)
Mar 11, 2020 7.772 7.806 7.548 7.561 300,090 -0.21(-2.71%)
Mar 10, 2020 7.718 7.806 7.704 7.772 442,812 +0.22(+2.88%)
Mar 09, 2020 7.799 7.908 7.528 7.555 1,105,279 -0.56(-6.95%)
Mar 06, 2020 8.139 8.146 8.017 8.119 219,859 -0.10(-1.16%)
Mar 05, 2020 8.364 8.364 8.173 8.214 160,939 -0.20(-2.34%)
Mar 04, 2020 8.364 8.439 8.343 8.411 218,448 +0.09(+1.06%)
Mar 03, 2020 8.296 8.371 8.237 8.323 313,167 +0.03(+0.33%)
Mar 02, 2020 8.037 8.357 8.037 8.296 379,732 +0.20(+2.43%)
Feb 28, 2020 8.235 8.255 8.085 8.099 436,924 -0.20(-2.46%)
Feb 27, 2020 8.377 8.377 8.160 8.303 463,258 -0.10(-1.13%)
Feb 26, 2020 8.309 8.418 8.309 8.398 402,117 +0.10(+1.23%)
Feb 25, 2020 8.493 8.581 8.289 8.296 803,000 -0.24(-2.87%)
Feb 24, 2020 8.561 8.588 8.461 8.541 580,797 -0.05(-0.63%)
Feb 21, 2020 8.568 8.595 8.541 8.595 347,362 +0.00(+0.00%)
Feb 20, 2020 8.554 8.615 8.554 8.595 528,592 +0.05(+0.53%)
Feb 19, 2020 8.556 8.556 8.529 8.549 569,606 +0.02(+0.24%)
Feb 18, 2020 8.522 8.549 8.482 8.529 272,916 +0.01(+0.08%)
Feb 14, 2020 8.522 8.529 8.485 8.522 120,146 +0.00(+0.00%)
Feb 13, 2020 8.516 8.522 8.468 8.522 378,977 +0.01(+0.08%)
Feb 12, 2020 8.509 8.522 8.468 8.516 278,316 +0.00(+0.00%)
Feb 11, 2020 8.516 8.549 8.495 8.516 293,059 +0.00(+0.00%)
Feb 10, 2020 8.468 8.526 8.468 8.516 270,046 +0.03(+0.32%)
Feb 07, 2020 8.516 8.516 8.448 8.489 170,454 -0.03(-0.40%)
Feb 06, 2020 8.489 8.522 8.482 8.522 105,122 +0.01(+0.08%)
Feb 05, 2020 8.549 8.549 8.468 8.516 164,273 -0.01(-0.16%)
Feb 04, 2020 8.543 8.590 8.455 8.529 315,878 -0.01(-0.08%)
Feb 03, 2020 8.522 8.536 8.516 8.536 214,054 +0.03(+0.40%)
Jan 31, 2020 8.570 8.570 8.462 8.502 627,957 +0.04(+0.48%)
Jan 30, 2020 8.441 8.462 8.401 8.462 219,857 +0.00(+0.00%)
Jan 29, 2020 8.549 8.558 8.448 8.462 282,462 -0.05(-0.56%)
Jan 28, 2020 8.482 8.549 8.482 8.509 167,389 +0.01(+0.16%)
Jan 27, 2020 8.482 8.522 8.462 8.495 257,369 -0.03(-0.32%)
Jan 24, 2020 8.516 8.576 8.495 8.522 245,767 +0.01(+0.08%)
Jan 23, 2020 8.570 8.583 8.482 8.516 1,035,109 +0.00(+0.06%)
Jan 22, 2020 8.249 8.635 8.249 8.511 1,622,090 +0.27(+3.28%)
Jan 21, 2020 8.242 8.276 8.209 8.240 434,027 +0.00(+0.06%)
Jan 17, 2020 8.276 8.276 8.229 8.235 234,616 -0.04(-0.49%)
Jan 16, 2020 8.282 8.296 8.242 8.276 327,605 +0.01(+0.08%)
Jan 15, 2020 8.269 8.293 8.242 8.269 224,451 +0.00(+0.00%)
Jan 14, 2020 8.256 8.282 8.235 8.269 346,464 +0.01(+0.16%)
Jan 13, 2020 8.289 8.312 8.249 8.256 243,660 -0.03(-0.32%)
Jan 10, 2020 8.377 8.390 8.235 8.282 561,978 -0.09(-1.12%)
Jan 09, 2020 8.444 8.464 8.377 8.377 197,058 -0.07(-0.80%)
Jan 08, 2020 8.531 8.545 8.440 8.444 482,297 -0.10(-1.18%)
Jan 07, 2020 8.551 8.565 8.457 8.544 314,715 +0.01(+0.16%)
Jan 06, 2020 8.403 8.578 8.383 8.531 1,240,828 +0.12(+1.44%)
Jan 03, 2020 8.289 8.417 8.262 8.410 291,186 +0.09(+1.13%)
Jan 02, 2020 8.370 8.484 8.316 8.316 547,222 -0.03(-0.40%)
Dec 31, 2019 8.430 8.437 8.323 8.350 924,174 -0.07(-0.88%)
Dec 30, 2019 8.457 8.481 8.403 8.424 920,788 -0.01(-0.16%)
Dec 27, 2019 8.450 8.518 8.423 8.437 626,289 +0.00(+0.00%)
Dec 26, 2019 8.343 8.450 8.330 8.437 800,825 +0.13(+1.54%)
Dec 24, 2019 8.330 8.397 8.303 8.309 613,933 -0.05(-0.56%)
Dec 23, 2019 8.309 8.377 8.308 8.356 811,258 +0.04(+0.48%)
Dec 20, 2019 8.229 8.323 8.229 8.316 597,111 +0.09(+1.04%)
Dec 19, 2019 8.184 8.244 8.184 8.231 724,280 +0.02(+0.24%)
Dec 18, 2019 8.117 8.211 8.111 8.211 1,601,527 +0.10(+1.23%)
Dec 17, 2019 8.017 8.124 7.997 8.111 511,160 +0.08(+1.00%)
Dec 16, 2019 7.977 8.044 7.977 8.030 309,156 +0.05(+0.59%)
Dec 13, 2019 7.984 8.051 7.944 7.984 657,189 -0.06(-0.75%)
Dec 12, 2019 7.990 8.065 7.978 8.044 311,658 +0.02(+0.25%)
Dec 11, 2019 7.890 8.044 7.890 8.024 665,993 +0.09(+1.18%)
Dec 10, 2019 7.844 7.950 7.844 7.930 750,966 +0.05(+0.59%)
Dec 09, 2019 7.797 7.897 7.797 7.884 306,320 +0.05(+0.68%)
Dec 06, 2019 7.817 7.837 7.797 7.830 381,400 +0.04(+0.51%)
Dec 05, 2019 7.784 7.837 7.690 7.790 256,647 +0.01(+0.09%)
Dec 04, 2019 7.810 7.838 7.750 7.784 1,522,945 +0.01(+0.09%)
Dec 03, 2019 7.723 7.810 7.689 7.777 395,900 +0.05(+0.60%)
Dec 02, 2019 7.730 7.750 7.697 7.730 221,040 +0.01(+0.09%)
Nov 29, 2019 7.670 7.723 7.670 7.723 233,394 +0.05(+0.70%)
Nov 27, 2019 7.630 7.670 7.583 7.670 556,821 +0.03(+0.44%)
Nov 26, 2019 7.623 7.660 7.597 7.637 1,107,906 +0.02(+0.26%)
Nov 25, 2019 7.697 7.717 7.603 7.617 700,562 -0.08(-1.04%)
Nov 22, 2019 7.690 7.723 7.650 7.697 489,559 +0.01(+0.09%)
Nov 21, 2019 7.784 7.817 7.657 7.690 598,523 -0.11(-1.37%)
Nov 20, 2019 7.790 7.844 7.763 7.797 373,571 +0.01(+0.17%)
Nov 19, 2019 7.730 7.824 7.730 7.784 416,688 +0.02(+0.32%)
Nov 18, 2019 7.759 7.785 7.639 7.759 665,791 +0.00(+0.00%)
Nov 15, 2019 7.819 7.819 7.746 7.759 319,989 -0.02(-0.26%)
Nov 14, 2019 7.692 7.812 7.692 7.779 300,755 +0.05(+0.60%)
Nov 13, 2019 7.878 7.878 7.726 7.732 479,827 -0.13(-1.60%)
Nov 12, 2019 7.838 7.872 7.799 7.858 361,841 +0.00(+0.00%)
Nov 11, 2019 7.885 7.885 7.838 7.858 287,446 -0.03(-0.34%)
Nov 08, 2019 7.825 7.885 7.772 7.885 402,626 +0.05(+0.68%)
Nov 07, 2019 7.779 7.832 7.759 7.832 963,588 +0.04(+0.51%)
Nov 06, 2019 7.858 7.858 7.732 7.792 457,981 -0.07(-0.84%)
Nov 05, 2019 7.958 8.017 7.858 7.858 514,173 -0.11(-1.41%)
Nov 04, 2019 8.077 8.097 7.911 7.971 350,589 -0.12(-1.48%)
Nov 01, 2019 8.090 8.097 8.048 8.090 370,506 +0.00(+0.00%)
Oct 31, 2019 8.110 8.117 8.011 8.090 869,336 -0.01(-0.16%)
Oct 30, 2019 8.084 8.117 8.037 8.104 1,200,128 +0.01(+0.16%)
Oct 29, 2019 8.057 8.110 8.004 8.090 557,266 +0.05(+0.66%)
Oct 28, 2019 7.931 8.070 7.915 8.037 1,546,809 +0.11(+1.34%)
Oct 25, 2019 7.865 7.931 7.819 7.931 746,743 +0.13(+1.61%)
Oct 24, 2019 7.885 7.898 7.772 7.805 692,969 -0.10(-1.26%)
Oct 23, 2019 7.898 7.911 7.852 7.905 392,952 +0.05(+0.65%)
Oct 22, 2019 7.887 7.887 7.742 7.854 352,313 +0.00(+0.00%)
Oct 21, 2019 7.768 7.873 7.768 7.854 413,585 +0.03(+0.34%)
Oct 18, 2019 7.801 7.867 7.768 7.827 679,504 -0.02(-0.25%)
Oct 17, 2019 7.827 7.900 7.808 7.847 644,264 -0.02(-0.25%)
Oct 16, 2019 7.999 7.999 7.280 7.867 4,573,439 -0.16(-2.05%)
Oct 15, 2019 8.005 8.104 7.992 8.032 620,419 +0.02(+0.25%)
Oct 14, 2019 8.012 8.058 7.946 8.012 466,458 +0.00(+0.00%)
Oct 11, 2019 8.038 8.084 7.992 8.012 641,104 +0.00(+0.00%)
Oct 10, 2019 8.150 8.157 8.005 8.012 809,935 -0.13(-1.62%)
Oct 09, 2019 8.190 8.203 8.130 8.144 693,038 -0.03(-0.32%)
Oct 08, 2019 8.262 8.288 8.144 8.170 1,089,615 -0.06(-0.72%)
Oct 07, 2019 8.256 8.335 8.137 8.229 1,185,939 +0.11(+1.30%)
Oct 04, 2019 8.631 8.789 7.972 8.124 7,042,592 -0.50(-5.81%)
Oct 03, 2019 8.638 8.697 8.605 8.625 106,280 -0.01(-0.15%)
Oct 02, 2019 8.677 8.729 8.598 8.638 105,841 -0.07(-0.83%)
Oct 01, 2019 8.809 8.862 8.684 8.710 73,082 -0.09(-0.97%)
Sep 30, 2019 8.928 8.928 8.677 8.796 276,119 -0.05(-0.52%)
Sep 27, 2019 8.895 8.895 8.776 8.842 244,815 -0.05(-0.59%)
Sep 26, 2019 8.849 8.980 8.742 8.895 279,364 +0.10(+1.12%)
Sep 25, 2019 8.710 8.954 8.608 8.796 385,620 +0.07(+0.83%)
Sep 24, 2019 8.651 8.750 8.572 8.723 237,457 +0.07(+0.84%)
Sep 23, 2019 8.704 8.750 8.631 8.651 248,677 -0.10(-1.13%)
Sep 20, 2019 8.710 8.776 8.671 8.750 182,587 +0.02(+0.28%)
Sep 19, 2019 8.791 8.791 8.673 8.725 300,636 -0.05(-0.60%)
Sep 18, 2019 8.719 8.804 8.719 8.778 164,442 +0.03(+0.30%)
Sep 17, 2019 8.778 8.817 8.712 8.752 86,276 -0.05(-0.60%)
Sep 16, 2019 8.824 8.869 8.768 8.804 183,432 -0.07(-0.81%)
Sep 13, 2019 8.771 8.902 8.771 8.876 188,839 +0.10(+1.19%)
Sep 12, 2019 8.883 8.910 8.765 8.771 169,422 -0.11(-1.25%)
Sep 11, 2019 8.856 8.940 8.752 8.883 264,833 -0.01(-0.07%)
Sep 10, 2019 8.784 8.896 8.778 8.889 364,441 +0.07(+0.74%)
Sep 09, 2019 8.647 8.843 8.641 8.824 283,976 +0.16(+1.81%)
Sep 06, 2019 8.601 8.686 8.583 8.666 97,701 +0.03(+0.38%)
Sep 05, 2019 8.621 8.647 8.581 8.634 197,299 +0.05(+0.61%)
Sep 04, 2019 8.542 8.594 8.529 8.581 150,091 +0.03(+0.31%)
Sep 03, 2019 8.496 8.575 8.491 8.555 173,504 +0.00(+0.00%)
Aug 30, 2019 8.568 8.588 8.503 8.555 163,192 +0.04(+0.46%)
Aug 29, 2019 8.457 8.542 8.424 8.516 187,712 +0.07(+0.85%)
Aug 28, 2019 8.352 8.476 8.352 8.444 518,348 +0.09(+1.10%)
Aug 27, 2019 8.463 8.496 8.319 8.352 317,309 -0.12(-1.47%)
Aug 26, 2019 8.555 8.568 8.424 8.476 767,169 -0.08(-0.92%)
Aug 23, 2019 8.588 8.599 8.483 8.555 85,031 -0.05(-0.53%)
Aug 22, 2019 8.588 8.614 8.535 8.601 92,754 -0.00(-0.02%)
Aug 21, 2019 8.420 8.629 8.420 8.603 254,361 +0.17(+2.01%)
Aug 20, 2019 8.388 8.453 8.368 8.434 161,394 +0.04(+0.47%)
Aug 19, 2019 8.434 8.481 8.381 8.394 199,648 -0.03(-0.31%)
Aug 16, 2019 8.388 8.460 8.381 8.420 138,966 +0.01(+0.15%)
Aug 15, 2019 8.420 8.427 8.375 8.407 264,613 +0.01(+0.08%)
Aug 14, 2019 8.434 8.466 8.355 8.401 342,261 -0.11(-1.30%)
Aug 13, 2019 8.512 8.570 8.460 8.512 223,025 -0.03(-0.38%)
Aug 12, 2019 8.642 8.661 8.499 8.544 291,278 -0.10(-1.20%)
Aug 09, 2019 8.668 8.727 8.609 8.648 146,030 -0.05(-0.52%)
Aug 08, 2019 8.635 8.694 8.625 8.694 102,909 +0.07(+0.75%)
Aug 07, 2019 8.583 8.668 8.583 8.629 117,770 -0.08(-0.97%)
Aug 06, 2019 8.629 8.720 8.624 8.714 98,970 +0.09(+1.06%)
Aug 05, 2019 8.674 8.716 8.564 8.622 209,179 -0.07(-0.80%)
Aug 02, 2019 8.753 8.770 8.674 8.692 143,726 -0.09(-0.98%)
Aug 01, 2019 8.870 8.870 8.766 8.779 181,249 -0.03(-0.37%)
Jul 31, 2019 8.850 8.876 8.735 8.811 231,162 +0.02(+0.22%)
Jul 30, 2019 8.798 8.831 8.746 8.792 153,710 -0.02(-0.22%)
Jul 29, 2019 8.792 8.837 8.792 8.811 71,955 +0.02(+0.22%)
Jul 26, 2019 8.844 8.857 8.772 8.792 101,345 -0.08(-0.88%)
Jul 25, 2019 8.837 8.928 8.792 8.870 224,805 -0.03(-0.37%)
Jul 24, 2019 8.740 8.941 8.740 8.902 380,579 +0.14(+1.56%)
Jul 23, 2019 8.805 8.816 8.727 8.766 182,807 -0.00(-0.02%)
Jul 22, 2019 8.774 8.858 8.742 8.768 117,747 -0.03(-0.37%)
Jul 19, 2019 8.839 8.879 8.761 8.800 168,640 -0.06(-0.66%)
Jul 18, 2019 8.852 8.923 8.852 8.858 135,298 -0.01(-0.15%)
Jul 17, 2019 8.839 8.949 8.839 8.871 177,532 -0.01(-0.15%)
Jul 16, 2019 8.768 8.904 8.761 8.884 160,183 +0.08(+0.88%)
Jul 15, 2019 8.722 8.806 8.722 8.806 136,144 +0.08(+0.97%)
Jul 12, 2019 8.813 8.852 8.696 8.722 123,700 -0.10(-1.17%)
Jul 11, 2019 8.839 8.871 8.774 8.826 168,836 -0.02(-0.22%)
Jul 10, 2019 8.865 8.884 8.816 8.845 204,972 +0.00(+0.00%)
Jul 09, 2019 8.904 8.922 8.813 8.845 134,496 -0.03(-0.36%)
Jul 08, 2019 8.962 9.001 8.839 8.878 208,853 -0.10(-1.15%)
Jul 05, 2019 8.852 8.981 8.819 8.981 73,973 +0.07(+0.80%)
Jul 03, 2019 8.871 8.929 8.806 8.910 87,408 +0.00(+0.00%)
Jul 02, 2019 8.994 9.065 8.878 8.910 174,169 -0.10(-1.15%)
Jul 01, 2019 8.962 9.014 8.793 9.014 238,042 +0.05(+0.58%)
Jun 28, 2019 8.975 8.988 8.742 8.962 544,374 +0.06(+0.73%)
Jun 27, 2019 8.923 8.936 8.793 8.897 137,432 +0.12(+1.40%)
Jun 26, 2019 8.761 8.839 8.670 8.774 154,174 +0.02(+0.22%)
Jun 25, 2019 8.709 8.793 8.606 8.755 253,419 +0.03(+0.37%)
Jun 24, 2019 8.729 8.768 8.690 8.722 85,391 -0.04(-0.44%)
Jun 21, 2019 8.690 8.787 8.690 8.761 210,028 +0.02(+0.22%)
Jun 20, 2019 8.742 8.865 8.696 8.742 262,047 +0.01(+0.13%)
Jun 19, 2019 8.634 8.744 8.608 8.731 241,450 +0.06(+0.67%)
Jun 18, 2019 8.660 8.711 8.602 8.673 162,766 +0.01(+0.15%)
Jun 17, 2019 8.679 8.701 8.615 8.660 172,750 -0.05(-0.59%)
Jun 14, 2019 8.628 8.711 8.592 8.711 179,077 +0.08(+0.97%)
Jun 13, 2019 8.621 8.628 8.550 8.628 114,681 +0.05(+0.53%)
Jun 12, 2019 8.538 8.591 8.538 8.583 144,642 +0.00(+0.00%)
Jun 11, 2019 8.583 8.595 8.550 8.583 119,658 +0.01(+0.08%)
Jun 10, 2019 8.576 8.602 8.575 8.576 174,927 -0.01(-0.08%)
Jun 07, 2019 8.615 8.644 8.583 8.583 168,671 -0.04(-0.45%)
Jun 06, 2019 8.615 8.653 8.589 8.621 142,987 +0.03(+0.37%)
Jun 05, 2019 8.641 8.666 8.583 8.589 195,992 -0.02(-0.22%)
Jun 04, 2019 8.589 8.653 8.518 8.608 236,989 +0.05(+0.60%)
Jun 03, 2019 8.628 8.628 8.538 8.557 138,122 -0.03(-0.30%)
May 31, 2019 8.628 8.653 8.570 8.583 137,298 +0.02(+0.23%)
May 30, 2019 8.576 8.615 8.550 8.563 114,553 -0.03(-0.30%)
May 29, 2019 8.653 8.653 8.557 8.589 171,911 -0.02(-0.22%)
May 28, 2019 8.634 8.641 8.570 8.608 152,761 +0.01(+0.15%)
May 24, 2019 8.583 8.611 8.563 8.595 130,930 +0.01(+0.07%)
May 23, 2019 8.583 8.615 8.512 8.589 183,067 +0.03(+0.38%)
May 22, 2019 8.557 8.589 8.550 8.557 174,891 -0.03(-0.40%)
May 21, 2019 8.585 8.615 8.546 8.591 117,625 +0.04(+0.45%)
May 20, 2019 8.527 8.604 8.514 8.553 186,918 +0.02(+0.23%)
May 17, 2019 8.521 8.600 8.521 8.533 126,999 -0.04(-0.45%)
May 16, 2019 8.533 8.575 8.508 8.572 113,635 +0.04(+0.45%)
May 15, 2019 8.469 8.578 8.463 8.533 258,460 -0.01(-0.07%)
May 14, 2019 8.540 8.546 8.492 8.540 101,982 +0.00(+0.00%)
May 13, 2019 8.553 8.559 8.450 8.540 153,958 -0.06(-0.74%)
May 10, 2019 8.578 8.604 8.533 8.604 155,273 +0.01(+0.07%)
May 09, 2019 8.597 8.636 8.553 8.597 272,480 -0.06(-0.67%)
May 08, 2019 8.617 8.656 8.565 8.655 210,882 +0.02(+0.22%)
May 07, 2019 8.623 8.679 8.621 8.636 227,981 -0.04(-0.52%)
May 06, 2019 8.617 8.693 8.617 8.681 87,682 -0.03(-0.29%)
May 03, 2019 8.738 8.748 8.681 8.706 312,109 +0.00(+0.00%)
May 02, 2019 8.725 8.751 8.674 8.706 227,934 -0.06(-0.66%)
May 01, 2019 8.757 8.802 8.713 8.764 248,536 +0.02(+0.22%)
Apr 30, 2019 8.796 8.821 8.725 8.745 219,487 -0.01(-0.15%)
Apr 29, 2019 8.681 8.757 8.679 8.757 114,240 +0.07(+0.81%)
Apr 26, 2019 8.649 8.700 8.643 8.687 103,723 +0.03(+0.30%)
Apr 25, 2019 8.687 8.698 8.629 8.661 132,493 -0.03(-0.37%)
Apr 24, 2019 8.636 8.700 8.623 8.693 221,295 +0.04(+0.52%)
Apr 23, 2019 8.661 8.700 8.642 8.649 95,333 -0.01(-0.15%)
Apr 22, 2019 8.700 8.738 8.636 8.661 155,845 -0.05(-0.61%)
Apr 18, 2019 8.721 8.772 8.715 8.715 90,957 -0.02(-0.22%)
Apr 17, 2019 8.708 8.785 8.708 8.734 261,763 +0.04(+0.44%)
Apr 16, 2019 8.670 8.708 8.667 8.695 100,416 +0.03(+0.37%)
Apr 15, 2019 8.657 8.708 8.644 8.664 200,106 +0.00(+0.00%)
Apr 12, 2019 8.683 8.706 8.613 8.664 216,161 -0.02(-0.22%)
Apr 11, 2019 8.702 8.746 8.651 8.683 150,906 -0.04(-0.44%)
Apr 10, 2019 8.695 8.753 8.657 8.721 152,654 +0.01(+0.07%)
Apr 09, 2019 8.702 8.753 8.676 8.715 156,136 -0.04(-0.44%)
Apr 08, 2019 8.625 8.791 8.625 8.753 158,669 +0.09(+1.03%)
Apr 05, 2019 8.657 8.740 8.568 8.664 417,399 -0.01(-0.15%)
Apr 04, 2019 8.625 8.702 8.619 8.676 221,988 +0.03(+0.37%)
Apr 03, 2019 8.632 8.670 8.536 8.644 193,175 +0.02(+0.22%)
Apr 02, 2019 8.568 8.660 8.555 8.625 326,121 -0.04(-0.44%)
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.