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 (%)
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%)
Apr 01, 2020 5.847 5.895 5.641 5.806 420,121 -0.04(-0.70%)
Mar 31, 2020 6.011 6.011 5.621 5.847 2,677,754 +0.10(+1.79%)
Mar 30, 2020 5.915 5.915 5.655 5.744 875,724 -0.10(-1.64%)
Mar 27, 2020 5.580 5.977 5.580 5.840 583,411 -0.22(-3.62%)
Mar 26, 2020 6.114 6.430 6.005 6.059 852,871 -0.08(-1.23%)
Mar 25, 2020 6.018 6.258 5.902 6.135 983,195 +0.24(+4.07%)
Mar 24, 2020 5.963 6.251 5.799 5.895 863,756 +0.14(+2.50%)
Mar 23, 2020 5.895 6.059 5.375 5.751 679,398 -0.37(-6.08%)
Mar 20, 2020 6.028 6.415 5.980 6.123 1,029,880 +0.16(+2.62%)
Mar 19, 2020 5.783 6.001 5.240 5.967 779,942 +0.01(+0.11%)
Mar 18, 2020 6.612 6.660 5.193 5.960 872,942 -0.99(-14.19%)
Mar 17, 2020 7.000 7.277 6.898 6.945 894,848 -0.07(-0.97%)
Mar 16, 2020 7.183 7.506 6.850 7.013 594,334 -0.51(-6.78%)
Mar 13, 2020 7.163 7.543 7.163 7.523 639,941 +0.46(+6.54%)
Mar 12, 2020 7.346 7.476 6.667 7.061 1,076,224 -0.50(-6.56%)
Mar 11, 2020 7.768 7.802 7.543 7.557 300,261 -0.21(-2.71%)
Mar 10, 2020 7.713 7.802 7.700 7.768 443,064 +0.22(+2.88%)
Mar 09, 2020 7.795 7.904 7.524 7.550 1,105,909 -0.56(-6.95%)
Mar 06, 2020 8.135 8.142 8.012 8.114 219,984 -0.10(-1.16%)
Mar 05, 2020 8.359 8.359 8.169 8.209 161,031 -0.20(-2.34%)
Mar 04, 2020 8.359 8.434 8.339 8.407 218,573 +0.09(+1.06%)
Mar 03, 2020 8.291 8.366 8.232 8.318 313,346 +0.03(+0.33%)
Mar 02, 2020 8.033 8.352 8.033 8.291 379,949 +0.20(+2.43%)
Feb 28, 2020 8.230 8.250 8.080 8.094 437,173 -0.20(-2.46%)
Feb 27, 2020 8.373 8.373 8.155 8.298 463,522 -0.10(-1.13%)
Feb 26, 2020 8.305 8.413 8.305 8.393 402,346 +0.10(+1.23%)
Feb 25, 2020 8.488 8.576 8.284 8.291 803,458 -0.24(-2.87%)
Feb 24, 2020 8.556 8.583 8.456 8.536 581,128 -0.05(-0.63%)
Feb 21, 2020 8.563 8.590 8.536 8.590 347,560 +0.00(+0.00%)
Feb 20, 2020 8.549 8.610 8.549 8.590 528,894 +0.05(+0.53%)
Feb 19, 2020 8.551 8.551 8.524 8.545 569,931 +0.02(+0.24%)
Feb 18, 2020 8.518 8.545 8.477 8.524 273,071 +0.01(+0.08%)
Feb 14, 2020 8.518 8.524 8.480 8.518 120,214 +0.00(+0.00%)
Feb 13, 2020 8.511 8.518 8.463 8.518 379,193 +0.01(+0.08%)
Feb 12, 2020 8.504 8.518 8.463 8.511 278,475 +0.00(+0.00%)
Feb 11, 2020 8.511 8.545 8.490 8.511 293,226 +0.00(+0.00%)
Feb 10, 2020 8.463 8.521 8.463 8.511 270,200 +0.03(+0.32%)
Feb 07, 2020 8.511 8.511 8.443 8.484 170,551 -0.03(-0.40%)
Feb 06, 2020 8.484 8.518 8.477 8.518 105,182 +0.01(+0.08%)
Feb 05, 2020 8.545 8.545 8.464 8.511 164,367 -0.01(-0.16%)
Feb 04, 2020 8.538 8.585 8.450 8.524 316,058 -0.01(-0.08%)
Feb 03, 2020 8.518 8.531 8.511 8.531 214,176 +0.03(+0.40%)
Jan 31, 2020 8.565 8.565 8.457 8.497 628,315 +0.04(+0.48%)
Jan 30, 2020 8.436 8.457 8.396 8.457 219,983 +0.00(+0.00%)
Jan 29, 2020 8.545 8.553 8.443 8.457 282,623 -0.05(-0.56%)
Jan 28, 2020 8.477 8.545 8.477 8.504 167,485 +0.01(+0.16%)
Jan 27, 2020 8.477 8.518 8.457 8.490 257,516 -0.03(-0.32%)
Jan 24, 2020 8.511 8.571 8.490 8.518 245,907 +0.01(+0.08%)
Jan 23, 2020 8.565 8.578 8.477 8.511 1,035,699 +0.00(+0.06%)
Jan 22, 2020 8.244 8.630 8.244 8.506 1,623,015 +0.27(+3.28%)
Jan 21, 2020 8.237 8.271 8.204 8.236 434,274 +0.00(+0.06%)
Jan 17, 2020 8.271 8.271 8.224 8.231 234,750 -0.04(-0.49%)
Jan 16, 2020 8.278 8.291 8.237 8.271 327,792 +0.01(+0.08%)
Jan 15, 2020 8.264 8.289 8.237 8.264 224,579 +0.00(+0.00%)
Jan 14, 2020 8.251 8.278 8.231 8.264 346,661 +0.01(+0.16%)
Jan 13, 2020 8.284 8.308 8.244 8.251 243,799 -0.03(-0.32%)
Jan 10, 2020 8.372 8.385 8.231 8.278 562,298 -0.09(-1.12%)
Jan 09, 2020 8.439 8.459 8.372 8.372 197,170 -0.07(-0.80%)
Jan 08, 2020 8.526 8.540 8.436 8.439 482,572 -0.10(-1.18%)
Jan 07, 2020 8.546 8.560 8.452 8.540 314,894 +0.01(+0.16%)
Jan 06, 2020 8.399 8.573 8.378 8.526 1,241,535 +0.12(+1.44%)
Jan 03, 2020 8.284 8.412 8.258 8.405 291,352 +0.09(+1.13%)
Jan 02, 2020 8.365 8.479 8.311 8.311 547,534 -0.03(-0.40%)
Dec 31, 2019 8.425 8.432 8.318 8.345 924,701 -0.07(-0.88%)
Dec 30, 2019 8.452 8.476 8.399 8.419 921,312 -0.01(-0.16%)
Dec 27, 2019 8.446 8.513 8.418 8.432 626,646 +0.00(+0.00%)
Dec 26, 2019 8.338 8.446 8.325 8.432 801,281 +0.13(+1.54%)
Dec 24, 2019 8.325 8.392 8.298 8.305 614,283 -0.05(-0.56%)
Dec 23, 2019 8.305 8.372 8.303 8.352 811,720 +0.04(+0.48%)
Dec 20, 2019 8.224 8.318 8.224 8.311 597,451 +0.09(+1.04%)
Dec 19, 2019 8.179 8.239 8.179 8.226 724,693 +0.02(+0.24%)
Dec 18, 2019 8.113 8.206 8.106 8.206 1,602,440 +0.10(+1.23%)
Dec 17, 2019 8.013 8.119 7.993 8.106 511,452 +0.08(+1.00%)
Dec 16, 2019 7.973 8.039 7.973 8.026 309,332 +0.05(+0.59%)
Dec 13, 2019 7.979 8.046 7.939 7.979 657,564 -0.06(-0.75%)
Dec 12, 2019 7.986 8.060 7.973 8.039 311,835 +0.02(+0.25%)
Dec 11, 2019 7.886 8.039 7.886 8.019 666,373 +0.09(+1.18%)
Dec 10, 2019 7.839 7.946 7.839 7.926 751,394 +0.05(+0.59%)
Dec 09, 2019 7.792 7.892 7.792 7.879 306,495 +0.05(+0.68%)
Dec 06, 2019 7.812 7.832 7.792 7.826 381,618 +0.04(+0.51%)
Dec 05, 2019 7.779 7.832 7.686 7.786 256,793 +0.01(+0.09%)
Dec 04, 2019 7.806 7.833 7.746 7.779 1,523,813 +0.01(+0.09%)
Dec 03, 2019 7.719 7.806 7.685 7.772 396,125 +0.05(+0.60%)
Dec 02, 2019 7.726 7.746 7.692 7.726 221,166 +0.01(+0.09%)
Nov 29, 2019 7.666 7.719 7.666 7.719 233,527 +0.05(+0.70%)
Nov 27, 2019 7.626 7.666 7.579 7.666 557,138 +0.03(+0.44%)
Nov 26, 2019 7.619 7.656 7.592 7.632 1,108,537 +0.02(+0.26%)
Nov 25, 2019 7.692 7.712 7.599 7.612 700,961 -0.08(-1.04%)
Nov 22, 2019 7.686 7.719 7.646 7.692 489,838 +0.01(+0.09%)
Nov 21, 2019 7.779 7.812 7.652 7.686 598,864 -0.11(-1.37%)
Nov 20, 2019 7.786 7.839 7.759 7.792 373,784 +0.01(+0.17%)
Nov 19, 2019 7.726 7.819 7.726 7.779 416,925 +0.02(+0.32%)
Nov 18, 2019 7.754 7.781 7.635 7.754 666,170 +0.00(+0.00%)
Nov 15, 2019 7.814 7.814 7.741 7.754 320,172 -0.02(-0.26%)
Nov 14, 2019 7.688 7.807 7.688 7.774 300,927 +0.05(+0.60%)
Nov 13, 2019 7.874 7.874 7.721 7.728 480,101 -0.13(-1.60%)
Nov 12, 2019 7.834 7.867 7.794 7.854 362,047 +0.00(+0.00%)
Nov 11, 2019 7.880 7.880 7.834 7.854 287,610 -0.03(-0.34%)
Nov 08, 2019 7.821 7.880 7.768 7.880 402,855 +0.05(+0.68%)
Nov 07, 2019 7.774 7.827 7.754 7.827 964,137 +0.04(+0.51%)
Nov 06, 2019 7.854 7.854 7.728 7.788 458,242 -0.07(-0.84%)
Nov 05, 2019 7.953 8.013 7.854 7.854 514,466 -0.11(-1.41%)
Nov 04, 2019 8.073 8.092 7.907 7.966 350,789 -0.12(-1.48%)
Nov 01, 2019 8.086 8.092 8.044 8.086 370,717 +0.00(+0.00%)
Oct 31, 2019 8.106 8.112 8.006 8.086 869,831 -0.01(-0.16%)
Oct 30, 2019 8.079 8.112 8.033 8.099 1,200,812 +0.01(+0.16%)
Oct 29, 2019 8.053 8.106 8.000 8.086 557,583 +0.05(+0.66%)
Oct 28, 2019 7.927 8.066 7.910 8.033 1,547,691 +0.11(+1.34%)
Oct 25, 2019 7.860 7.927 7.814 7.927 747,168 +0.13(+1.61%)
Oct 24, 2019 7.880 7.894 7.768 7.801 693,364 -0.10(-1.26%)
Oct 23, 2019 7.894 7.907 7.847 7.900 393,176 +0.05(+0.65%)
Oct 22, 2019 7.882 7.882 7.737 7.849 352,513 +0.00(+0.00%)
Oct 21, 2019 7.764 7.869 7.764 7.849 413,821 +0.03(+0.34%)
Oct 18, 2019 7.796 7.862 7.764 7.823 679,891 -0.02(-0.25%)
Oct 17, 2019 7.823 7.895 7.803 7.843 644,631 -0.02(-0.25%)
Oct 16, 2019 7.994 7.995 7.276 7.862 4,576,045 -0.16(-2.05%)
Oct 15, 2019 8.001 8.099 7.988 8.027 620,772 +0.02(+0.25%)
Oct 14, 2019 8.007 8.053 7.941 8.007 466,724 +0.00(+0.00%)
Oct 11, 2019 8.034 8.080 7.987 8.007 641,470 +0.00(+0.00%)
Oct 10, 2019 8.145 8.152 8.001 8.007 810,396 -0.13(-1.62%)
Oct 09, 2019 8.185 8.198 8.126 8.139 693,433 -0.03(-0.32%)
Oct 08, 2019 8.257 8.284 8.139 8.165 1,090,236 -0.06(-0.72%)
Oct 07, 2019 8.251 8.330 8.132 8.225 1,186,615 +0.11(+1.30%)
Oct 04, 2019 8.626 8.784 7.968 8.119 7,046,604 -0.50(-5.81%)
Oct 03, 2019 8.633 8.692 8.600 8.620 106,340 -0.01(-0.15%)
Oct 02, 2019 8.672 8.724 8.593 8.633 105,901 -0.07(-0.83%)
Oct 01, 2019 8.804 8.857 8.679 8.705 73,123 -0.09(-0.97%)
Sep 30, 2019 8.922 8.922 8.672 8.791 276,277 -0.05(-0.52%)
Sep 27, 2019 8.890 8.890 8.771 8.837 244,955 -0.05(-0.59%)
Sep 26, 2019 8.843 8.975 8.737 8.890 279,523 +0.10(+1.12%)
Sep 25, 2019 8.705 8.949 8.603 8.791 385,840 +0.07(+0.83%)
Sep 24, 2019 8.646 8.745 8.567 8.718 237,593 +0.07(+0.84%)
Sep 23, 2019 8.699 8.745 8.626 8.646 248,818 -0.10(-1.13%)
Sep 20, 2019 8.705 8.771 8.666 8.745 182,691 +0.02(+0.28%)
Sep 19, 2019 8.786 8.786 8.668 8.720 300,807 -0.05(-0.60%)
Sep 18, 2019 8.714 8.799 8.714 8.773 164,536 +0.03(+0.30%)
Sep 17, 2019 8.773 8.812 8.707 8.747 86,326 -0.05(-0.60%)
Sep 16, 2019 8.819 8.864 8.763 8.799 183,536 -0.07(-0.81%)
Sep 13, 2019 8.766 8.897 8.766 8.871 188,947 +0.10(+1.19%)
Sep 12, 2019 8.877 8.905 8.760 8.766 169,519 -0.11(-1.25%)
Sep 11, 2019 8.851 8.935 8.747 8.877 264,984 -0.01(-0.07%)
Sep 10, 2019 8.779 8.891 8.773 8.884 364,649 +0.07(+0.74%)
Sep 09, 2019 8.642 8.838 8.636 8.819 284,138 +0.16(+1.81%)
Sep 06, 2019 8.596 8.681 8.578 8.661 97,757 +0.03(+0.38%)
Sep 05, 2019 8.616 8.642 8.576 8.629 197,412 +0.05(+0.61%)
Sep 04, 2019 8.537 8.589 8.525 8.576 150,177 +0.03(+0.31%)
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.