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
)
6.570
+0.020 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2024
6.540
6.660
6.510
6.570
125,944
+0.02(+0.31%)
May 06, 2024
6.640
6.660
6.540
6.550
178,953
-0.06(-0.91%)
May 03, 2024
6.460
6.660
6.460
6.610
271,819
+0.20(+3.12%)
May 02, 2024
6.420
6.510
6.380
6.410
265,057
-0.03(-0.47%)
May 01, 2024
6.360
6.470
6.360
6.440
206,925
+0.04(+0.63%)
Apr 30, 2024
6.500
6.570
6.370
6.400
192,784
-0.12(-1.84%)
Apr 29, 2024
6.450
6.530
6.410
6.520
191,015
+0.07(+1.09%)
Apr 26, 2024
6.370
6.530
6.330
6.450
256,235
+0.08(+1.26%)
Apr 25, 2024
6.430
6.470
6.370
6.370
165,981
-0.11(-1.70%)
Apr 24, 2024
6.500
6.600
6.455
6.480
187,586
-0.06(-0.92%)
Apr 23, 2024
6.430
6.580
6.411
6.540
184,401
+0.04(+0.62%)
Apr 22, 2024
6.410
6.510
6.360
6.500
186,479
+0.17(+2.66%)
Apr 19, 2024
6.292
6.391
6.262
6.332
149,462
-0.02(-0.31%)
Apr 18, 2024
6.441
6.441
6.262
6.351
178,867
+0.00(+0.00%)
Apr 17, 2024
6.302
6.361
6.302
6.351
119,776
-0.04(-0.62%)
Apr 16, 2024
6.461
6.540
6.312
6.391
249,790
-0.13(-1.98%)
Apr 15, 2024
6.610
6.699
6.510
6.520
282,487
-0.13(-1.94%)
Apr 12, 2024
6.481
6.689
6.461
6.650
210,862
+0.03(+0.45%)
Apr 11, 2024
6.669
6.699
6.570
6.620
137,144
-0.03(-0.45%)
Apr 10, 2024
6.650
6.739
6.590
6.650
209,281
-0.03(-0.45%)
Apr 09, 2024
6.749
6.804
6.669
6.679
182,147
-0.01(-0.15%)
Apr 08, 2024
6.729
6.801
6.660
6.689
131,950
-0.09(-1.32%)
Apr 05, 2024
6.669
6.878
6.660
6.779
250,705
+0.14(+2.10%)
Apr 04, 2024
6.709
6.769
6.640
6.640
159,970
-0.05(-0.74%)
Apr 03, 2024
6.729
6.789
6.679
6.689
204,199
-0.02(-0.30%)
Apr 02, 2024
6.789
6.789
6.679
6.709
146,070
-0.07(-1.03%)
Apr 01, 2024
6.848
6.878
6.709
6.779
301,691
-0.21(-2.99%)
Mar 28, 2024
6.660
7.007
6.660
6.988
1,141,974
+0.32(+4.77%)
Mar 27, 2024
6.630
6.749
6.610
6.669
214,555
-0.01(-0.15%)
Mar 26, 2024
6.769
6.828
6.669
6.679
254,511
-0.02(-0.30%)
Mar 25, 2024
6.600
6.789
6.550
6.699
379,287
+0.12(+1.81%)
Mar 22, 2024
6.361
6.630
6.361
6.580
391,766
+0.18(+2.79%)
Mar 21, 2024
6.222
6.421
6.222
6.401
351,726
+0.18(+2.88%)
Mar 20, 2024
6.202
6.264
6.182
6.222
282,862
-0.01(-0.18%)
Mar 19, 2024
6.164
6.342
6.164
6.234
283,016
-0.01(-0.16%)
Mar 18, 2024
6.184
6.273
6.184
6.243
165,652
+0.09(+1.44%)
Mar 15, 2024
6.076
6.194
6.046
6.155
297,455
+0.02(+0.32%)
Mar 14, 2024
6.263
6.322
6.066
6.135
306,268
-0.09(-1.43%)
Mar 13, 2024
6.313
6.362
6.204
6.224
288,531
-0.12(-1.87%)
Mar 12, 2024
6.313
6.372
6.283
6.342
208,440
+0.04(+0.63%)
Mar 11, 2024
6.293
6.342
6.273
6.303
236,633
-0.01(-0.16%)
Mar 08, 2024
6.332
6.382
6.293
6.313
275,018
-0.04(-0.62%)
Mar 07, 2024
6.313
6.411
6.263
6.352
377,236
+0.06(+0.94%)
Mar 06, 2024
6.293
6.372
6.273
6.293
222,894
-0.03(-0.47%)
Mar 05, 2024
6.332
6.402
6.263
6.323
248,093
+0.01(+0.16%)
Mar 04, 2024
6.382
6.421
6.303
6.313
299,749
-0.14(-2.14%)
Mar 01, 2024
6.184
6.500
6.184
6.451
484,096
+0.21(+3.32%)
Feb 29, 2024
6.066
6.303
6.039
6.243
592,294
+0.18(+2.93%)
Feb 28, 2024
6.026
6.085
5.848
6.066
421,510
+0.03(+0.49%)
Feb 27, 2024
6.076
6.155
5.967
6.036
367,277
-0.02(-0.33%)
Feb 26, 2024
6.036
6.162
5.898
6.056
751,943
+0.00(+0.00%)
Feb 23, 2024
6.194
6.323
5.987
6.056
1,088,846
-0.22(-3.46%)
Feb 22, 2024
6.441
6.490
6.155
6.273
769,834
-0.17(-2.61%)
Feb 21, 2024
6.372
6.451
6.332
6.441
225,627
+0.08(+1.22%)
Feb 20, 2024
6.432
6.501
6.324
6.364
286,498
-0.09(-1.37%)
Feb 16, 2024
6.422
6.530
6.403
6.452
189,266
+0.07(+1.08%)
Feb 15, 2024
6.334
6.491
6.314
6.383
313,208
+0.05(+0.78%)
Feb 14, 2024
6.432
6.475
6.305
6.334
259,513
-0.07(-1.07%)
Feb 13, 2024
6.403
6.491
6.314
6.403
218,611
-0.09(-1.36%)
Feb 12, 2024
6.481
6.580
6.442
6.491
326,370
+0.01(+0.15%)
Feb 09, 2024
6.570
6.648
6.434
6.481
317,344
-0.09(-1.35%)
Feb 08, 2024
6.717
6.717
6.570
6.570
212,977
-0.10(-1.47%)
Feb 07, 2024
6.629
6.727
6.511
6.668
285,380
+0.04(+0.59%)
Feb 06, 2024
6.668
6.796
6.609
6.629
394,905
-0.07(-1.03%)
Feb 05, 2024
6.717
6.776
6.648
6.697
266,823
-0.11(-1.59%)
Feb 02, 2024
6.668
6.884
6.589
6.805
322,123
+0.03(+0.43%)
Feb 01, 2024
6.884
7.002
6.737
6.776
552,224
-0.16(-2.27%)
Jan 31, 2024
7.139
7.169
6.874
6.933
430,037
-0.18(-2.49%)
Jan 30, 2024
7.071
7.237
7.061
7.110
155,743
-0.04(-0.55%)
Jan 29, 2024
6.972
7.208
6.933
7.149
279,909
+0.13(+1.82%)
Jan 26, 2024
6.884
7.071
6.884
7.021
317,160
+0.09(+1.27%)
Jan 25, 2024
7.031
7.090
6.884
6.933
345,096
-0.09(-1.26%)
Jan 24, 2024
7.159
7.287
7.002
7.021
283,906
-0.19(-2.59%)
Jan 23, 2024
7.218
7.316
7.159
7.208
175,918
-0.05(-0.70%)
Jan 22, 2024
7.151
7.307
7.141
7.259
280,355
-0.03(-0.40%)
Jan 19, 2024
7.259
7.307
6.887
7.288
500,859
+0.01(+0.13%)
Jan 18, 2024
7.093
7.336
7.044
7.278
375,456
+0.16(+2.19%)
Jan 17, 2024
7.014
7.132
6.990
7.122
135,206
+0.03(+0.41%)
Jan 16, 2024
7.249
7.288
6.985
7.093
349,495
-0.13(-1.76%)
Jan 12, 2024
7.151
7.298
7.044
7.220
553,401
-0.08(-1.07%)
Jan 11, 2024
7.151
7.307
6.942
7.298
567,131
+0.20(+2.75%)
Jan 10, 2024
6.809
7.102
6.809
7.102
530,741
+0.27(+4.01%)
Jan 09, 2024
6.585
6.848
6.565
6.829
639,002
+0.11(+1.60%)
Jan 08, 2024
6.565
6.741
6.497
6.721
619,718
+0.16(+2.38%)
Jan 05, 2024
6.575
6.692
6.360
6.565
1,210,605
+0.02(+0.30%)
Jan 04, 2024
6.887
7.190
6.526
6.545
3,061,506
-1.25(-16.04%)
Jan 03, 2024
7.640
7.796
7.640
7.796
201,488
+0.08(+1.01%)
Jan 02, 2024
7.542
7.718
7.542
7.718
287,467
+0.21(+2.73%)
Dec 29, 2023
7.591
7.688
7.483
7.513
642,181
-0.07(-0.90%)
Dec 28, 2023
7.513
7.708
7.425
7.581
532,457
+0.13(+1.70%)
Dec 27, 2023
7.552
7.679
7.425
7.454
448,148
-0.01(-0.13%)
Dec 26, 2023
7.610
7.649
7.376
7.464
575,215
-0.15(-1.93%)
Dec 22, 2023
7.640
7.698
7.513
7.610
452,387
-0.03(-0.38%)
Dec 21, 2023
7.815
7.874
7.591
7.640
477,744
-0.16(-2.04%)
Dec 20, 2023
7.838
7.925
7.741
7.799
521,156
-0.04(-0.49%)
Dec 19, 2023
7.867
7.934
7.818
7.838
342,764
-0.07(-0.86%)
Dec 18, 2023
8.031
8.031
7.857
7.905
306,035
-0.05(-0.61%)
Dec 15, 2023
8.079
8.079
7.886
7.954
222,939
-0.09(-1.08%)
Dec 14, 2023
8.012
8.070
7.954
8.041
343,169
+0.16(+2.09%)
Dec 13, 2023
7.934
8.031
7.702
7.876
468,295
-0.10(-1.21%)
Dec 12, 2023
8.031
8.079
7.896
7.973
266,430
-0.06(-0.72%)
Dec 11, 2023
8.244
8.244
7.954
8.031
251,638
-0.13(-1.54%)
Dec 08, 2023
8.079
8.234
8.002
8.157
208,480
+0.02(+0.24%)
Dec 07, 2023
8.428
8.515
8.079
8.138
380,695
-0.31(-3.67%)
Dec 06, 2023
8.554
8.641
8.408
8.447
300,068
-0.10(-1.13%)
Dec 05, 2023
8.350
8.592
8.234
8.544
473,328
+0.19(+2.32%)
Dec 04, 2023
8.234
8.350
8.138
8.350
387,670
+0.06(+0.70%)
Dec 01, 2023
8.031
8.321
8.012
8.292
269,723
+0.22(+2.76%)
Nov 30, 2023
8.118
8.118
7.905
8.070
246,282
+0.02(+0.24%)
Nov 29, 2023
7.963
8.157
7.934
8.050
252,480
+0.08(+0.97%)
Nov 28, 2023
8.060
8.263
7.944
7.973
251,694
-0.09(-1.08%)
Nov 27, 2023
8.215
8.263
8.060
8.060
176,908
-0.14(-1.65%)
Nov 24, 2023
8.138
8.242
8.128
8.196
128,302
+0.00(+0.00%)
Nov 22, 2023
8.128
8.273
8.118
8.196
338,859
+0.10(+1.19%)
Nov 21, 2023
8.321
8.388
8.089
8.099
396,439
-0.25(-3.05%)
Nov 20, 2023
8.248
8.392
8.203
8.353
446,875
+0.27(+3.32%)
Nov 17, 2023
8.046
8.257
7.989
8.085
372,272
+0.08(+0.96%)
Nov 16, 2023
7.864
8.037
7.864
8.008
415,004
+0.11(+1.34%)
Nov 15, 2023
7.835
7.930
7.692
7.903
230,760
+0.11(+1.35%)
Nov 14, 2023
7.663
7.835
7.624
7.797
323,443
+0.23(+3.04%)
Nov 13, 2023
7.538
7.653
7.270
7.567
438,156
-0.08(-1.00%)
Nov 10, 2023
7.596
7.672
7.457
7.644
201,603
+0.11(+1.40%)
Nov 09, 2023
7.653
7.797
7.452
7.538
402,567
-0.02(-0.25%)
Nov 08, 2023
7.298
7.663
7.298
7.557
569,127
+0.26(+3.55%)
Nov 07, 2023
7.164
7.327
7.099
7.298
203,801
+0.09(+1.20%)
Nov 06, 2023
7.433
7.481
7.059
7.212
573,726
-0.51(-6.58%)
Nov 03, 2023
7.567
7.730
7.548
7.720
277,487
+0.20(+2.68%)
Nov 02, 2023
7.289
7.551
7.241
7.519
399,606
+0.42(+5.95%)
Nov 01, 2023
6.972
7.135
6.957
7.097
204,821
+0.10(+1.37%)
Oct 31, 2023
6.828
7.059
6.713
7.001
549,759
+0.26(+3.84%)
Oct 30, 2023
6.713
6.857
6.608
6.742
528,568
+0.03(+0.43%)
Oct 27, 2023
6.675
6.828
6.646
6.713
234,518
+0.09(+1.30%)
Oct 26, 2023
6.627
6.713
6.627
6.627
240,434
-0.01(-0.14%)
Oct 25, 2023
6.828
6.828
6.637
6.637
335,456
-0.22(-3.22%)
Oct 24, 2023
6.876
6.915
6.622
6.857
432,615
+0.05(+0.70%)
Oct 23, 2023
6.761
6.915
6.685
6.809
432,593
+0.09(+1.39%)
Oct 20, 2023
6.830
6.915
6.707
6.716
279,842
-0.13(-1.94%)
Oct 19, 2023
6.982
7.084
6.830
6.849
246,170
-0.14(-2.04%)
Oct 18, 2023
7.209
7.295
6.906
6.991
353,367
-0.21(-2.90%)
Oct 17, 2023
7.219
7.276
7.143
7.200
228,161
-0.02(-0.26%)
Oct 16, 2023
7.285
7.342
7.191
7.219
207,140
-0.08(-1.04%)
Oct 13, 2023
7.342
7.390
7.285
7.295
133,475
-0.05(-0.65%)
Oct 12, 2023
7.437
7.466
7.333
7.342
209,557
-0.09(-1.28%)
Oct 11, 2023
7.418
7.523
7.380
7.437
192,011
+0.03(+0.38%)
Oct 10, 2023
7.323
7.466
7.314
7.409
143,348
+0.08(+1.03%)
Oct 09, 2023
7.209
7.342
7.209
7.333
202,478
+0.08(+1.05%)
Oct 06, 2023
7.314
7.380
7.162
7.257
231,090
-0.06(-0.78%)
Oct 05, 2023
7.314
7.399
7.295
7.314
151,443
-0.07(-0.90%)
Oct 04, 2023
7.380
7.428
7.295
7.380
228,168
+0.02(+0.26%)
Oct 03, 2023
7.494
7.548
7.304
7.361
183,308
-0.14(-1.90%)
Oct 02, 2023
7.551
7.674
7.494
7.504
205,530
-0.12(-1.62%)
Sep 29, 2023
7.741
7.760
7.627
7.627
252,812
-0.04(-0.50%)
Sep 28, 2023
7.598
7.693
7.570
7.665
150,465
+0.06(+0.75%)
Sep 27, 2023
7.485
7.703
7.485
7.608
245,109
+0.12(+1.65%)
Sep 26, 2023
7.608
7.636
7.409
7.485
372,361
-0.14(-1.87%)
Sep 25, 2023
7.731
7.655
7.627
7.627
260,409
-0.12(-1.59%)
Sep 22, 2023
7.655
7.826
7.618
7.750
193,591
+0.06(+0.74%)
Sep 21, 2023
7.760
7.811
7.684
7.693
258,028
-0.15(-1.85%)
Sep 20, 2023
7.848
7.895
7.838
7.838
179,815
+0.00(+0.00%)
Sep 19, 2023
7.848
7.883
7.834
7.838
160,069
-0.03(-0.36%)
Sep 18, 2023
7.867
7.914
7.820
7.867
134,052
-0.02(-0.24%)
Sep 15, 2023
7.829
7.914
7.801
7.885
266,656
-0.03(-0.36%)
Sep 14, 2023
7.791
7.914
7.707
7.914
360,233
+0.20(+2.56%)
Sep 13, 2023
7.697
7.848
7.669
7.716
246,403
-0.03(-0.36%)
Sep 12, 2023
7.688
7.782
7.660
7.744
115,649
+0.05(+0.61%)
Sep 11, 2023
7.660
7.744
7.660
7.697
152,164
+0.04(+0.49%)
Sep 08, 2023
7.641
7.726
7.632
7.660
188,515
-0.01(-0.12%)
Sep 07, 2023
7.613
7.707
7.613
7.669
176,682
+0.01(+0.12%)
Sep 06, 2023
7.707
7.753
7.660
7.660
107,365
-0.09(-1.21%)
Sep 05, 2023
7.697
7.773
7.632
7.754
271,921
+0.08(+1.10%)
Sep 01, 2023
7.726
7.754
7.669
7.669
197,622
-0.03(-0.37%)
Aug 31, 2023
7.726
7.754
7.669
7.697
229,638
+0.03(+0.37%)
Aug 30, 2023
7.669
7.735
7.668
7.669
181,788
-0.01(-0.12%)
Aug 29, 2023
7.641
7.763
7.641
7.679
161,991
+0.06(+0.74%)
Aug 28, 2023
7.641
7.735
7.622
7.622
256,221
-0.08(-0.98%)
Aug 25, 2023
7.613
7.763
7.613
7.697
229,551
+0.08(+1.11%)
Aug 24, 2023
7.603
7.679
7.589
7.613
142,172
+0.01(+0.12%)
Aug 23, 2023
7.622
7.726
7.594
7.603
263,175
+0.02(+0.21%)
Aug 22, 2023
7.662
7.699
7.587
7.587
269,288
-0.08(-1.09%)
Aug 21, 2023
7.690
7.727
7.587
7.671
177,876
+0.02(+0.24%)
Aug 18, 2023
7.690
7.727
7.625
7.653
184,376
-0.01(-0.12%)
Aug 17, 2023
7.736
7.766
7.634
7.662
188,505
-0.08(-1.08%)
Aug 16, 2023
7.764
7.820
7.708
7.746
129,751
+0.02(+0.24%)
Aug 15, 2023
7.820
7.855
7.727
7.727
172,518
-0.07(-0.95%)
Aug 14, 2023
7.839
7.895
7.792
7.802
145,473
-0.04(-0.48%)
Aug 11, 2023
7.811
7.895
7.802
7.839
93,842
+0.03(+0.36%)
Aug 10, 2023
7.811
7.857
7.792
7.811
113,182
+0.01(+0.12%)
Aug 09, 2023
7.774
7.848
7.764
7.802
137,924
+0.01(+0.12%)
Aug 08, 2023
7.774
7.960
7.765
7.792
206,157
+0.02(+0.24%)
Aug 07, 2023
7.839
7.932
7.774
7.774
244,643
-0.07(-0.83%)
Aug 04, 2023
7.913
8.047
7.839
7.839
171,335
-0.07(-0.94%)
Aug 03, 2023
7.895
7.951
7.867
7.913
149,235
-0.01(-0.12%)
Aug 02, 2023
7.764
7.960
7.764
7.923
157,497
+0.03(+0.35%)
Aug 01, 2023
7.904
7.978
7.839
7.895
178,312
-0.03(-0.35%)
Jul 31, 2023
7.913
8.025
7.913
7.923
202,145
+0.01(+0.12%)
Jul 28, 2023
7.857
8.025
7.857
7.913
212,463
+0.09(+1.19%)
Jul 27, 2023
7.941
8.006
7.755
7.820
235,003
-0.12(-1.52%)
Jul 26, 2023
7.969
8.090
7.941
7.941
209,831
-0.05(-0.58%)
Jul 25, 2023
7.978
8.062
7.932
7.988
212,508
+0.06(+0.70%)
Jul 24, 2023
8.006
8.044
7.895
7.932
307,748
-0.12(-1.50%)
Jul 21, 2023
8.025
8.062
7.960
8.053
217,929
+0.08(+1.02%)
Jul 20, 2023
8.027
8.073
7.963
7.972
210,709
-0.06(-0.69%)
Jul 19, 2023
7.981
8.083
7.977
8.027
226,057
+0.03(+0.35%)
Jul 18, 2023
7.926
8.064
7.917
8.000
213,235
+0.09(+1.17%)
Jul 17, 2023
8.083
8.141
7.907
7.907
280,814
-0.16(-1.95%)
Jul 14, 2023
8.018
8.193
8.018
8.064
250,428
+0.07(+0.92%)
Jul 13, 2023
8.064
8.064
7.981
7.990
212,963
+0.02(+0.23%)
Jul 12, 2023
8.000
8.101
7.870
7.972
303,583
+0.06(+0.70%)
Jul 11, 2023
8.037
8.092
7.898
7.917
201,425
-0.12(-1.49%)
Jul 10, 2023
8.064
8.064
7.963
8.037
182,045
-0.03(-0.34%)
Jul 07, 2023
7.889
8.110
7.880
8.064
244,311
+0.21(+2.70%)
Jul 06, 2023
8.147
8.212
7.834
7.852
623,115
-0.43(-5.23%)
Jul 05, 2023
8.378
8.387
8.267
8.286
134,582
-0.10(-1.21%)
Jul 03, 2023
8.323
8.443
8.323
8.387
74,915
+0.06(+0.66%)
Jun 30, 2023
8.479
8.479
8.332
8.332
263,958
-0.06(-0.77%)
Jun 29, 2023
8.332
8.415
8.315
8.396
136,736
+0.02(+0.22%)
Jun 28, 2023
8.359
8.387
8.304
8.378
133,490
+0.07(+0.89%)
Jun 27, 2023
8.341
8.369
8.295
8.304
127,022
-0.02(-0.22%)
Jun 26, 2023
8.406
8.454
8.323
8.323
131,251
-0.05(-0.55%)
Jun 23, 2023
8.415
8.553
8.323
8.369
136,266
-0.06(-0.77%)
Jun 22, 2023
8.443
8.562
8.433
8.433
110,872
-0.06(-0.68%)
Jun 21, 2023
8.546
8.565
8.464
8.491
128,083
-0.01(-0.11%)
Jun 20, 2023
8.537
8.583
8.482
8.501
117,097
+0.02(+0.22%)
Jun 16, 2023
8.455
8.491
8.427
8.482
122,890
+0.03(+0.32%)
Jun 15, 2023
8.427
8.546
8.427
8.455
95,836
+0.04(+0.43%)
Jun 14, 2023
8.464
8.565
8.418
8.418
119,087
-0.09(-1.08%)
Jun 13, 2023
8.437
8.537
8.409
8.510
161,328
+0.05(+0.54%)
Jun 12, 2023
8.409
8.537
8.391
8.464
169,496
+0.00(+0.00%)
Jun 09, 2023
8.501
8.519
8.359
8.464
137,357
+0.02(+0.22%)
Jun 08, 2023
8.354
8.510
8.354
8.446
167,829
+0.09(+1.10%)
Jun 07, 2023
8.281
8.372
8.281
8.354
196,281
+0.03(+0.33%)
Jun 06, 2023
8.299
8.345
8.199
8.327
193,314
+0.03(+0.33%)
Jun 05, 2023
8.327
8.345
8.281
8.299
124,372
-0.03(-0.33%)
Jun 02, 2023
8.336
8.363
8.254
8.327
247,009
+0.08(+1.00%)
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.