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 )

6.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2021 8.406 8.429 8.338 8.376 276,316 +0.04(+0.45%)
Mar 30, 2021 8.308 8.421 8.293 8.338 288,579 -0.02(-0.18%)
Mar 29, 2021 8.376 8.406 8.248 8.353 472,139 -0.05(-0.63%)
Mar 26, 2021 8.301 8.436 8.263 8.406 321,334 +0.10(+1.18%)
Mar 25, 2021 8.278 8.361 8.225 8.308 533,703 +0.07(+0.82%)
Mar 24, 2021 8.210 8.346 8.172 8.240 455,601 +0.07(+0.83%)
Mar 23, 2021 8.157 8.240 8.157 8.172 197,185 -0.02(-0.21%)
Mar 22, 2021 8.055 8.205 8.040 8.190 335,750 +0.10(+1.20%)
Mar 19, 2021 7.980 8.107 7.867 8.092 501,892 +0.12(+1.51%)
Mar 18, 2021 7.950 8.040 7.890 7.972 460,425 +0.04(+0.47%)
Mar 17, 2021 7.995 8.047 7.867 7.935 325,742 -0.06(-0.75%)
Mar 16, 2021 7.987 8.061 7.950 7.995 316,419 +0.05(+0.66%)
Mar 15, 2021 8.040 8.111 7.882 7.942 345,533 -0.05(-0.66%)
Mar 12, 2021 8.062 8.092 7.987 7.995 231,478 -0.07(-0.84%)
Mar 11, 2021 8.025 8.137 7.935 8.062 1,013,646 +0.15(+1.90%)
Mar 10, 2021 8.017 8.025 7.867 7.912 279,538 -0.04(-0.47%)
Mar 09, 2021 8.055 8.062 7.935 7.950 286,182 -0.01(-0.09%)
Mar 08, 2021 8.025 8.092 7.950 7.957 369,803 -0.07(-0.84%)
Mar 05, 2021 8.017 8.040 7.935 8.025 356,418 +0.04(+0.56%)
Mar 04, 2021 8.040 8.062 7.875 7.980 700,758 -0.03(-0.37%)
Mar 03, 2021 8.025 8.025 7.950 8.010 180,633 +0.03(+0.38%)
Mar 02, 2021 8.025 8.025 7.957 7.980 171,584 +0.02(+0.28%)
Mar 01, 2021 7.875 8.017 7.875 7.957 278,210 +0.17(+2.22%)
Feb 26, 2021 7.770 7.987 7.672 7.785 482,424 +0.13(+1.76%)
Feb 25, 2021 7.882 8.002 7.627 7.650 501,537 -0.27(-3.41%)
Feb 24, 2021 7.875 7.987 7.852 7.920 290,053 +0.09(+1.15%)
Feb 23, 2021 7.965 7.975 7.777 7.830 389,281 -0.16(-1.97%)
Feb 22, 2021 7.987 8.040 7.965 7.987 208,494 +0.00(+0.00%)
Feb 19, 2021 8.025 8.092 7.965 7.987 188,943 -0.04(-0.47%)
Feb 18, 2021 8.047 8.091 8.010 8.025 156,844 -0.03(-0.40%)
Feb 17, 2021 8.079 8.116 8.034 8.057 298,749 -0.01(-0.18%)
Feb 16, 2021 8.109 8.139 8.027 8.072 395,732 +0.05(+0.65%)
Feb 12, 2021 8.034 8.072 7.930 8.020 373,208 +0.07(+0.84%)
Feb 11, 2021 7.938 7.997 7.923 7.953 336,455 +0.05(+0.66%)
Feb 10, 2021 7.878 7.945 7.819 7.900 210,148 +0.06(+0.76%)
Feb 09, 2021 7.796 7.908 7.759 7.841 375,972 +0.04(+0.57%)
Feb 08, 2021 7.766 7.804 7.740 7.796 276,428 +0.08(+1.06%)
Feb 05, 2021 7.640 7.744 7.632 7.714 374,014 +0.07(+0.97%)
Feb 04, 2021 7.618 7.677 7.565 7.640 382,317 -0.01(-0.10%)
Feb 03, 2021 7.595 7.704 7.595 7.647 166,321 +0.04(+0.59%)
Feb 02, 2021 7.618 7.707 7.565 7.603 275,732 -0.03(-0.39%)
Feb 01, 2021 7.640 7.670 7.595 7.632 368,906 -0.01(-0.10%)
Jan 29, 2021 7.595 7.640 7.565 7.640 273,963 +0.11(+1.48%)
Jan 28, 2021 7.577 7.620 7.446 7.528 308,539 -0.01(-0.10%)
Jan 27, 2021 7.640 7.640 7.536 7.536 352,589 -0.07(-0.88%)
Jan 26, 2021 7.647 7.670 7.603 7.603 135,050 -0.01(-0.20%)
Jan 25, 2021 7.677 7.677 7.558 7.618 272,701 -0.01(-0.20%)
Jan 22, 2021 7.580 7.632 7.521 7.632 270,606 +0.04(+0.49%)
Jan 21, 2021 7.595 7.606 7.565 7.595 228,935 +0.01(+0.17%)
Jan 20, 2021 7.583 7.642 7.583 7.583 399,655 +0.00(+0.00%)
Jan 19, 2021 7.575 7.634 7.567 7.583 311,873 +0.04(+0.49%)
Jan 15, 2021 7.546 7.627 7.538 7.546 335,842 -0.01(-0.20%)
Jan 14, 2021 7.634 7.782 7.523 7.560 459,278 -0.04(-0.49%)
Jan 13, 2021 7.575 7.605 7.523 7.597 264,847 +0.03(+0.39%)
Jan 12, 2021 7.538 7.583 7.527 7.568 182,006 +0.01(+0.10%)
Jan 11, 2021 7.575 7.583 7.449 7.560 353,723 -0.01(-0.20%)
Jan 08, 2021 7.612 7.649 7.538 7.575 341,390 +0.00(+0.00%)
Jan 07, 2021 7.516 7.634 7.479 7.575 312,922 +0.06(+0.79%)
Jan 06, 2021 7.523 7.561 7.376 7.516 1,226,292 -0.04(-0.59%)
Jan 05, 2021 7.664 7.797 7.538 7.560 937,195 -0.13(-1.73%)
Jan 04, 2021 7.656 7.752 7.590 7.693 1,031,383 +0.10(+1.26%)
Dec 31, 2020 7.597 7.597 7.597 516,347 +0.00(+0.00%)
Dec 30, 2020 7.413 7.634 7.413 7.597 516,347 +0.21(+2.80%)
Dec 29, 2020 7.583 7.627 7.324 7.390 707,057 -0.16(-2.06%)
Dec 28, 2020 7.612 7.693 7.331 7.546 794,284 +0.01(+0.10%)
Dec 24, 2020 7.583 7.612 7.516 7.538 232,059 -0.02(-0.29%)
Dec 23, 2020 7.531 7.597 7.501 7.560 444,216 +0.07(+0.89%)
Dec 22, 2020 7.523 7.575 7.464 7.494 411,652 +0.00(+0.00%)
Dec 21, 2020 7.560 7.612 7.420 7.494 466,229 -0.04(-0.52%)
Dec 18, 2020 7.518 7.570 7.445 7.533 1,245,543 +0.11(+1.48%)
Dec 17, 2020 7.372 7.467 7.335 7.423 1,212,903 +0.10(+1.40%)
Dec 16, 2020 7.262 7.357 7.196 7.320 329,924 +0.07(+1.01%)
Dec 15, 2020 7.188 7.335 7.153 7.247 504,582 +0.10(+1.33%)
Dec 14, 2020 7.254 7.350 7.071 7.152 487,763 -0.08(-1.12%)
Dec 11, 2020 7.262 7.335 7.130 7.232 458,353 +0.03(+0.41%)
Dec 10, 2020 7.108 7.215 7.100 7.203 1,433,585 +0.23(+3.37%)
Dec 09, 2020 7.020 7.042 6.946 6.968 488,972 +0.04(+0.53%)
Dec 08, 2020 6.983 7.034 6.932 6.932 614,137 -0.03(-0.42%)
Dec 07, 2020 6.829 7.137 6.822 6.961 730,366 +0.15(+2.26%)
Dec 04, 2020 6.755 6.836 6.660 6.807 728,293 +0.07(+0.98%)
Dec 03, 2020 6.733 6.895 6.697 6.741 1,265,165 +0.01(+0.22%)
Dec 02, 2020 6.675 6.741 6.667 6.726 684,727 +0.12(+1.78%)
Dec 01, 2020 6.609 6.660 6.583 6.609 676,018 +0.01(+0.11%)
Nov 30, 2020 6.601 6.601 6.477 6.601 799,993 +0.02(+0.33%)
Nov 27, 2020 6.513 6.579 6.513 6.579 229,449 +0.05(+0.79%)
Nov 25, 2020 6.550 6.579 6.484 6.528 328,972 -0.04(-0.56%)
Nov 24, 2020 6.499 6.565 6.473 6.565 439,478 +0.07(+1.13%)
Nov 23, 2020 6.447 6.491 6.403 6.491 510,864 +0.07(+1.14%)
Nov 20, 2020 6.425 6.495 6.381 6.418 621,272 +0.02(+0.31%)
Nov 19, 2020 6.384 6.398 6.347 6.398 1,185,365 +0.05(+0.80%)
Nov 18, 2020 6.384 6.406 6.333 6.347 744,822 -0.01(-0.23%)
Nov 17, 2020 6.224 6.384 6.224 6.362 399,776 +0.11(+1.74%)
Nov 16, 2020 6.180 6.253 6.086 6.253 502,549 +0.17(+2.75%)
Nov 13, 2020 6.020 6.100 6.017 6.086 409,172 +0.07(+1.09%)
Nov 12, 2020 6.238 6.238 5.969 6.020 423,087 -0.15(-2.47%)
Nov 11, 2020 6.057 6.173 6.012 6.173 514,278 +0.17(+2.91%)
Nov 10, 2020 5.904 6.006 5.831 5.998 1,018,310 +0.19(+3.25%)
Nov 09, 2020 5.817 5.926 5.788 5.809 654,339 +0.08(+1.40%)
Nov 06, 2020 5.802 5.834 5.715 5.729 411,373 -0.09(-1.62%)
Nov 05, 2020 5.853 5.868 5.780 5.824 994,565 +0.01(+0.12%)
Nov 04, 2020 5.824 5.853 5.784 5.817 490,477 +0.01(+0.13%)
Nov 03, 2020 5.817 5.817 5.744 5.809 808,303 +0.01(+0.25%)
Nov 02, 2020 5.802 5.853 5.758 5.795 805,903 +0.09(+1.53%)
Oct 30, 2020 5.729 5.758 5.598 5.708 510,399 -0.02(-0.38%)
Oct 29, 2020 5.708 5.766 5.606 5.729 276,084 +0.04(+0.64%)
Oct 28, 2020 5.766 5.780 5.693 5.693 331,410 -0.09(-1.63%)
Oct 27, 2020 5.817 5.831 5.678 5.788 409,194 +0.01(+0.13%)
Oct 26, 2020 5.933 5.940 5.708 5.780 686,620 -0.06(-1.00%)
Oct 23, 2020 5.897 5.897 5.795 5.838 1,111,849 -0.04(-0.66%)
Oct 22, 2020 5.920 5.920 5.834 5.877 1,005,555 -0.01(-0.12%)
Oct 21, 2020 5.906 5.906 5.798 5.884 476,234 -0.04(-0.61%)
Oct 20, 2020 5.971 5.971 5.906 5.920 399,724 -0.02(-0.36%)
Oct 19, 2020 5.978 5.997 5.906 5.942 380,366 -0.03(-0.48%)
Oct 16, 2020 6.021 6.043 5.911 5.971 328,790 -0.05(-0.84%)
Oct 15, 2020 6.014 6.043 5.985 6.021 759,971 +0.01(+0.12%)
Oct 14, 2020 6.050 6.050 5.999 6.014 454,367 -0.02(-0.36%)
Oct 13, 2020 6.122 6.143 6.021 6.035 508,397 -0.09(-1.53%)
Oct 12, 2020 6.266 6.266 6.107 6.129 479,575 -0.12(-1.85%)
Oct 09, 2020 6.273 6.273 6.226 6.244 162,451 -0.01(-0.23%)
Oct 08, 2020 6.266 6.309 6.230 6.259 283,053 -0.01(-0.11%)
Oct 07, 2020 6.287 6.324 6.237 6.266 251,673 +0.00(+0.00%)
Oct 06, 2020 6.316 6.324 6.251 6.266 343,445 -0.04(-0.68%)
Oct 05, 2020 6.338 6.374 6.266 6.309 369,187 -0.02(-0.34%)
Oct 02, 2020 6.201 6.331 6.165 6.331 201,606 +0.13(+2.09%)
Oct 01, 2020 6.187 6.215 6.158 6.201 242,130 +0.01(+0.23%)
Sep 30, 2020 6.338 6.338 6.100 6.187 2,715,439 -0.07(-1.15%)
Sep 29, 2020 6.388 6.403 6.251 6.259 441,068 -0.07(-1.14%)
Sep 28, 2020 6.280 6.415 6.280 6.331 402,202 +0.05(+0.80%)
Sep 25, 2020 6.266 6.328 6.215 6.280 501,932 +0.05(+0.81%)
Sep 24, 2020 6.064 6.280 6.021 6.230 529,074 +0.11(+1.76%)
Sep 23, 2020 6.230 6.237 6.086 6.122 300,329 -0.12(-1.85%)
Sep 22, 2020 6.136 6.237 6.064 6.237 259,133 +0.13(+2.12%)
Sep 21, 2020 6.172 6.205 6.100 6.107 572,013 -0.12(-1.89%)
Sep 18, 2020 6.261 6.261 6.211 6.225 261,677 +0.01(+0.11%)
Sep 17, 2020 6.218 6.246 6.182 6.218 649,693 -0.01(-0.11%)
Sep 16, 2020 6.389 6.403 6.211 6.225 535,421 -0.15(-2.35%)
Sep 15, 2020 6.353 6.403 6.353 6.375 280,930 +0.03(+0.45%)
Sep 14, 2020 6.368 6.368 6.346 6.346 327,173 +0.01(+0.11%)
Sep 11, 2020 6.332 6.368 6.303 6.339 265,879 +0.00(+0.00%)
Sep 10, 2020 6.303 6.353 6.268 6.339 338,554 +0.07(+1.14%)
Sep 09, 2020 6.282 6.318 6.203 6.268 479,669 -0.02(-0.34%)
Sep 08, 2020 6.303 6.360 6.218 6.289 399,127 -0.05(-0.79%)
Sep 04, 2020 6.389 6.403 6.296 6.339 228,617 -0.03(-0.45%)
Sep 03, 2020 6.375 6.389 6.289 6.368 274,777 -0.01(-0.22%)
Sep 02, 2020 6.325 6.410 6.289 6.382 438,176 +0.07(+1.13%)
Sep 01, 2020 6.332 6.389 6.261 6.310 326,555 -0.03(-0.45%)
Aug 31, 2020 6.325 6.353 6.239 6.339 467,397 -0.01(-0.22%)
Aug 28, 2020 6.410 6.410 6.318 6.353 292,215 +0.00(+0.00%)
Aug 27, 2020 6.382 6.432 6.339 6.353 584,959 -0.01(-0.11%)
Aug 26, 2020 6.318 6.382 6.262 6.360 401,852 +0.04(+0.68%)
Aug 25, 2020 6.475 6.475 6.296 6.318 355,348 -0.11(-1.67%)
Aug 24, 2020 6.482 6.482 6.360 6.425 1,251,092 +0.10(+1.66%)
Aug 21, 2020 6.419 6.419 6.277 6.320 1,035,889 -0.08(-1.33%)
Aug 20, 2020 6.419 6.419 6.369 6.405 309,028 +0.00(+0.00%)
Aug 19, 2020 6.391 6.419 6.369 6.405 348,148 +0.04(+0.56%)
Aug 18, 2020 6.433 6.433 6.362 6.369 413,027 -0.01(-0.22%)
Aug 17, 2020 6.440 6.440 6.369 6.383 721,220 +0.03(+0.45%)
Aug 14, 2020 6.306 6.426 6.291 6.355 632,470 +0.05(+0.79%)
Aug 13, 2020 6.228 6.313 6.214 6.306 326,920 +0.08(+1.37%)
Aug 12, 2020 6.178 6.277 6.164 6.221 429,536 +0.06(+1.03%)
Aug 11, 2020 6.136 6.242 6.086 6.157 852,292 +0.08(+1.28%)
Aug 10, 2020 5.817 6.086 5.810 6.079 824,077 +0.28(+4.76%)
Aug 07, 2020 5.697 5.810 5.584 5.803 1,128,160 +0.11(+1.86%)
Aug 06, 2020 5.747 5.754 5.690 5.697 529,791 -0.02(-0.37%)
Aug 05, 2020 5.775 5.796 5.704 5.718 691,507 -0.03(-0.49%)
Aug 04, 2020 5.754 5.810 5.709 5.747 1,310,911 +0.03(+0.50%)
Aug 03, 2020 5.803 5.831 5.711 5.718 633,520 -0.01(-0.25%)
Jul 31, 2020 5.810 5.810 5.655 5.732 444,962 -0.01(-0.12%)
Jul 30, 2020 5.711 5.739 5.640 5.739 478,771 +0.03(+0.50%)
Jul 29, 2020 5.690 5.754 5.647 5.711 1,420,819 +0.11(+1.89%)
Jul 28, 2020 5.471 5.732 5.471 5.605 1,447,535 +0.10(+1.80%)
Jul 27, 2020 5.513 5.534 5.456 5.506 446,775 -0.04(-0.64%)
Jul 24, 2020 5.577 5.577 5.428 5.541 364,702 -0.02(-0.38%)
Jul 23, 2020 5.534 5.584 5.492 5.563 771,337 +0.04(+0.73%)
Jul 22, 2020 5.613 5.613 5.522 5.522 814,005 -0.03(-0.51%)
Jul 21, 2020 5.557 5.606 5.522 5.550 742,759 +0.08(+1.41%)
Jul 20, 2020 5.445 5.487 5.368 5.473 728,271 +0.15(+2.90%)
Jul 17, 2020 5.256 5.340 5.256 5.319 286,392 +0.06(+1.20%)
Jul 16, 2020 5.333 5.354 5.256 5.256 308,168 -0.04(-0.79%)
Jul 15, 2020 5.340 5.417 5.242 5.298 526,162 -0.02(-0.40%)
Jul 14, 2020 5.368 5.396 5.277 5.319 308,617 -0.08(-1.56%)
Jul 13, 2020 5.501 5.571 5.403 5.403 321,369 -0.04(-0.77%)
Jul 10, 2020 5.361 5.529 5.326 5.445 469,615 +0.06(+1.04%)
Jul 09, 2020 5.375 5.396 5.326 5.389 270,352 +0.01(+0.26%)
Jul 08, 2020 5.466 5.466 5.351 5.375 262,287 -0.06(-1.16%)
Jul 07, 2020 5.480 5.536 5.403 5.438 297,613 -0.11(-2.02%)
Jul 06, 2020 5.669 5.718 5.508 5.550 325,213 -0.12(-2.10%)
Jul 02, 2020 5.711 5.727 5.613 5.669 204,770 +0.06(+1.12%)
Jul 01, 2020 5.676 5.676 5.515 5.606 326,058 -0.04(-0.62%)
Jun 30, 2020 5.669 5.704 5.606 5.641 251,932 +0.04(+0.62%)
Jun 29, 2020 5.662 5.697 5.557 5.606 275,492 -0.06(-0.99%)
Jun 26, 2020 5.655 5.767 5.606 5.662 252,430 -0.05(-0.86%)
Jun 25, 2020 5.613 5.753 5.522 5.711 287,787 +0.14(+2.52%)
Jun 24, 2020 5.690 5.704 5.494 5.571 504,137 -0.11(-1.85%)
Jun 23, 2020 5.852 5.852 5.655 5.676 406,560 -0.08(-1.46%)
Jun 22, 2020 5.880 5.894 5.711 5.760 758,697 -0.07(-1.24%)
Jun 19, 2020 5.930 5.944 5.812 5.833 619,417 -0.01(-0.24%)
Jun 18, 2020 5.833 5.944 5.798 5.847 159,583 -0.03(-0.47%)
Jun 17, 2020 5.916 5.916 5.840 5.874 236,077 -0.01(-0.24%)
Jun 16, 2020 5.923 6.057 5.833 5.888 260,519 +0.07(+1.19%)
Jun 15, 2020 5.694 5.840 5.638 5.819 176,265 +0.06(+0.96%)
Jun 12, 2020 5.701 5.763 5.645 5.763 492,106 +0.17(+3.11%)
Jun 11, 2020 5.728 5.812 5.548 5.590 585,141 -0.33(-5.63%)
Jun 10, 2020 6.138 6.138 5.853 5.923 316,908 -0.16(-2.63%)
Jun 09, 2020 6.180 6.180 6.041 6.083 357,418 -0.11(-1.79%)
Jun 08, 2020 6.215 6.215 6.092 6.194 260,261 +0.05(+0.79%)
Jun 05, 2020 6.110 6.208 6.062 6.145 503,195 +0.12(+2.08%)
Jun 04, 2020 6.103 6.103 5.968 6.020 699,967 -0.08(-1.37%)
Jun 03, 2020 6.034 6.159 5.944 6.103 701,215 +0.09(+1.50%)
Jun 02, 2020 5.888 6.013 5.840 6.013 361,762 +0.15(+2.49%)
Jun 01, 2020 5.763 5.867 5.728 5.867 251,102 +0.12(+2.18%)
May 29, 2020 5.715 5.763 5.590 5.742 380,493 +0.06(+0.98%)
May 28, 2020 5.631 5.701 5.553 5.687 441,994 +0.10(+1.74%)
May 27, 2020 5.569 5.610 5.520 5.590 448,446 +0.04(+0.75%)
May 26, 2020 5.541 5.583 5.482 5.548 391,656 +0.07(+1.27%)
May 22, 2020 5.472 5.479 5.360 5.479 483,897 +0.02(+0.38%)
May 21, 2020 5.437 5.465 5.388 5.458 803,232 +0.09(+1.64%)
May 20, 2020 5.280 5.397 5.273 5.370 937,349 +0.13(+2.49%)
May 19, 2020 5.273 5.273 5.198 5.239 380,049 +0.00(+0.00%)
May 18, 2020 5.294 5.321 4.964 5.239 662,384 +0.05(+0.93%)
May 15, 2020 5.094 5.294 5.026 5.191 740,201 +0.09(+1.75%)
May 14, 2020 4.936 5.108 4.826 5.101 587,184 +0.10(+2.06%)
May 13, 2020 4.964 5.019 4.895 4.998 609,073 +0.06(+1.25%)
May 12, 2020 4.888 4.984 4.861 4.936 744,216 +0.03(+0.70%)
May 11, 2020 4.964 4.964 4.874 4.902 358,694 -0.04(-0.83%)
May 08, 2020 4.998 5.012 4.916 4.943 357,809 -0.03(-0.69%)
May 07, 2020 5.019 5.053 4.936 4.978 798,058 +0.01(+0.14%)
May 06, 2020 5.039 5.067 4.964 4.971 760,679 -0.06(-1.23%)
May 05, 2020 5.067 5.211 4.995 5.033 1,157,177 +0.00(+0.00%)
May 04, 2020 5.067 5.122 5.027 5.033 606,769 -0.01(-0.27%)
May 01, 2020 5.088 5.143 5.026 5.046 820,926 -0.06(-1.08%)
Apr 30, 2020 5.239 5.253 5.088 5.101 913,362 -0.10(-1.85%)
Apr 29, 2020 5.308 5.486 5.191 5.198 1,927,008 -0.03(-0.66%)
Apr 28, 2020 5.356 5.356 4.998 5.232 4,335,303 -0.01(-0.26%)
Apr 27, 2020 5.459 5.535 5.184 5.246 1,726,613 -0.11(-2.05%)
Apr 24, 2020 5.947 5.975 5.053 5.356 2,085,042 -0.56(-9.42%)
Apr 23, 2020 6.036 6.057 5.803 5.913 308,400 -0.05(-0.81%)
Apr 22, 2020 5.968 6.050 5.892 5.961 550,477 +0.05(+0.90%)
Apr 21, 2020 5.826 6.065 5.799 5.908 808,175 +0.06(+1.05%)
Apr 20, 2020 6.235 6.255 5.833 5.846 1,004,164 -0.42(-6.74%)
Apr 17, 2020 6.405 6.521 6.146 6.269 363,217 -0.08(-1.29%)
Apr 16, 2020 6.521 6.521 6.276 6.351 239,151 -0.19(-2.92%)
Apr 15, 2020 6.576 6.589 6.433 6.542 469,408 -0.03(-0.52%)
Apr 14, 2020 6.589 6.663 6.433 6.576 569,791 +0.05(+0.84%)
Apr 13, 2020 6.562 6.570 6.438 6.521 652,232 +0.03(+0.42%)
Apr 09, 2020 6.392 6.691 6.303 6.494 881,260 +0.26(+4.15%)
Apr 08, 2020 5.956 6.289 5.949 6.235 724,091 +0.31(+5.17%)
Apr 07, 2020 5.751 5.962 5.710 5.928 578,622 +0.23(+4.07%)
Apr 06, 2020 5.717 5.792 5.588 5.697 720,045 +0.08(+1.46%)
Apr 03, 2020 5.765 5.915 5.526 5.615 521,565 -0.13(-2.25%)
Apr 02, 2020 5.758 5.874 5.594 5.744 467,730 -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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.