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 (%)
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%)
Apr 01, 2020 5.812 5.860 5.608 5.772 422,613 -0.04(-0.70%)
Mar 31, 2020 5.976 5.976 5.588 5.812 2,693,636 +0.10(+1.79%)
Mar 30, 2020 5.881 5.881 5.622 5.710 880,918 -0.10(-1.64%)
Mar 27, 2020 5.547 5.942 5.547 5.806 586,871 -0.22(-3.62%)
Mar 26, 2020 6.078 6.392 5.969 6.024 857,929 -0.07(-1.23%)
Mar 25, 2020 5.983 6.221 5.867 6.099 989,026 +0.24(+4.07%)
Mar 24, 2020 5.928 6.214 5.765 5.860 868,879 +0.14(+2.50%)
Mar 23, 2020 5.860 6.024 5.343 5.717 683,428 -0.37(-6.08%)
Mar 20, 2020 5.992 6.378 5.945 6.087 1,035,988 +0.16(+2.62%)
Mar 19, 2020 5.749 5.965 5.209 5.932 784,568 +0.01(+0.11%)
Mar 18, 2020 6.573 6.621 5.162 5.925 878,119 -0.98(-14.19%)
Mar 17, 2020 6.959 7.234 6.857 6.904 900,155 -0.07(-0.97%)
Mar 16, 2020 7.141 7.462 6.810 6.972 597,859 -0.51(-6.78%)
Mar 13, 2020 7.121 7.499 7.121 7.479 643,736 +0.46(+6.54%)
Mar 12, 2020 7.303 7.431 6.628 7.019 1,082,607 -0.49(-6.56%)
Mar 11, 2020 7.722 7.756 7.499 7.513 302,042 -0.21(-2.71%)
Mar 10, 2020 7.668 7.756 7.654 7.722 445,692 +0.22(+2.88%)
Mar 09, 2020 7.749 7.857 7.480 7.506 1,112,468 -0.56(-6.95%)
Mar 06, 2020 8.087 8.094 7.965 8.066 221,289 -0.09(-1.16%)
Mar 05, 2020 8.310 8.310 8.121 8.161 161,986 -0.20(-2.34%)
Mar 04, 2020 8.310 8.384 8.289 8.357 219,869 +0.09(+1.06%)
Mar 03, 2020 8.242 8.316 8.184 8.269 315,204 +0.03(+0.33%)
Mar 02, 2020 7.985 8.303 7.985 8.242 382,202 +0.20(+2.43%)
Feb 28, 2020 8.181 8.202 8.033 8.046 439,765 -0.20(-2.46%)
Feb 27, 2020 8.323 8.323 8.107 8.249 466,271 -0.09(-1.13%)
Feb 26, 2020 8.256 8.364 8.256 8.344 404,732 +0.10(+1.23%)
Feb 25, 2020 8.438 8.526 8.235 8.242 808,223 -0.24(-2.87%)
Feb 24, 2020 8.506 8.533 8.407 8.485 584,574 -0.05(-0.63%)
Feb 21, 2020 8.512 8.539 8.485 8.539 349,622 +0.00(+0.00%)
Feb 20, 2020 8.499 8.560 8.499 8.539 532,030 +0.05(+0.53%)
Feb 19, 2020 8.501 8.501 8.474 8.494 573,311 +0.02(+0.24%)
Feb 18, 2020 8.467 8.494 8.427 8.474 274,691 +0.01(+0.08%)
Feb 14, 2020 8.467 8.474 8.430 8.467 120,927 +0.00(+0.00%)
Feb 13, 2020 8.461 8.467 8.414 8.467 381,442 +0.01(+0.08%)
Feb 12, 2020 8.454 8.467 8.414 8.461 280,126 +0.00(+0.00%)
Feb 11, 2020 8.461 8.494 8.440 8.461 294,965 +0.00(+0.00%)
Feb 10, 2020 8.414 8.471 8.414 8.461 271,803 +0.03(+0.32%)
Feb 07, 2020 8.461 8.461 8.393 8.434 171,562 -0.03(-0.40%)
Feb 06, 2020 8.434 8.467 8.427 8.467 105,805 +0.01(+0.08%)
Feb 05, 2020 8.494 8.494 8.414 8.461 165,342 -0.01(-0.16%)
Feb 04, 2020 8.487 8.534 8.400 8.474 317,933 -0.01(-0.08%)
Feb 03, 2020 8.467 8.481 8.461 8.481 215,446 +0.03(+0.40%)
Jan 31, 2020 8.514 8.514 8.407 8.447 632,042 +0.04(+0.48%)
Jan 30, 2020 8.387 8.407 8.346 8.407 221,287 +0.00(+0.00%)
Jan 29, 2020 8.494 8.503 8.393 8.407 284,299 -0.05(-0.56%)
Jan 28, 2020 8.427 8.494 8.427 8.454 168,478 +0.01(+0.16%)
Jan 27, 2020 8.427 8.467 8.407 8.440 259,043 -0.03(-0.32%)
Jan 24, 2020 8.461 8.520 8.440 8.467 247,366 +0.01(+0.08%)
Jan 23, 2020 8.514 8.528 8.427 8.461 1,041,841 +0.00(+0.06%)
Jan 22, 2020 8.196 8.579 8.196 8.456 1,632,640 +0.27(+3.28%)
Jan 21, 2020 8.189 8.222 8.156 8.187 436,850 +0.00(+0.06%)
Jan 17, 2020 8.222 8.222 8.176 8.182 236,142 -0.04(-0.49%)
Jan 16, 2020 8.229 8.242 8.189 8.222 329,736 +0.01(+0.08%)
Jan 15, 2020 8.216 8.240 8.189 8.216 225,911 +0.00(+0.00%)
Jan 14, 2020 8.202 8.229 8.182 8.216 348,717 +0.01(+0.16%)
Jan 13, 2020 8.236 8.259 8.196 8.202 245,245 -0.03(-0.32%)
Jan 10, 2020 8.322 8.336 8.182 8.229 565,633 -0.09(-1.12%)
Jan 09, 2020 8.389 8.409 8.322 8.322 198,340 -0.07(-0.80%)
Jan 08, 2020 8.476 8.490 8.386 8.389 485,434 -0.10(-1.18%)
Jan 07, 2020 8.496 8.509 8.402 8.489 316,762 +0.01(+0.16%)
Jan 06, 2020 8.349 8.523 8.329 8.476 1,248,898 +0.12(+1.44%)
Jan 03, 2020 8.236 8.362 8.209 8.356 293,080 +0.09(+1.13%)
Jan 02, 2020 8.316 8.429 8.262 8.262 550,781 -0.03(-0.40%)
Dec 31, 2019 8.376 8.382 8.269 8.296 930,185 -0.07(-0.88%)
Dec 30, 2019 8.402 8.426 8.349 8.369 926,777 -0.01(-0.16%)
Dec 27, 2019 8.396 8.463 8.369 8.382 630,362 +0.00(+0.00%)
Dec 26, 2019 8.289 8.396 8.276 8.382 806,034 +0.13(+1.54%)
Dec 24, 2019 8.276 8.342 8.249 8.256 617,926 -0.05(-0.56%)
Dec 23, 2019 8.256 8.322 8.254 8.302 816,534 +0.04(+0.48%)
Dec 20, 2019 8.176 8.269 8.176 8.262 600,994 +0.08(+1.04%)
Dec 19, 2019 8.131 8.191 8.131 8.178 728,991 +0.02(+0.24%)
Dec 18, 2019 8.065 8.158 8.058 8.158 1,611,944 +0.10(+1.23%)
Dec 17, 2019 7.965 8.071 7.945 8.058 514,485 +0.08(+1.00%)
Dec 16, 2019 7.926 7.992 7.926 7.979 311,167 +0.05(+0.59%)
Dec 13, 2019 7.932 7.998 7.892 7.932 661,464 -0.06(-0.75%)
Dec 12, 2019 7.939 8.012 7.926 7.992 313,685 +0.02(+0.25%)
Dec 11, 2019 7.839 7.992 7.839 7.972 670,325 +0.09(+1.18%)
Dec 10, 2019 7.793 7.899 7.793 7.879 755,851 +0.05(+0.59%)
Dec 09, 2019 7.746 7.846 7.746 7.833 308,312 +0.05(+0.68%)
Dec 06, 2019 7.766 7.786 7.746 7.780 383,881 +0.04(+0.51%)
Dec 05, 2019 7.733 7.786 7.640 7.740 258,316 +0.01(+0.09%)
Dec 04, 2019 7.760 7.787 7.700 7.733 1,532,850 +0.01(+0.09%)
Dec 03, 2019 7.674 7.760 7.640 7.727 398,475 +0.05(+0.60%)
Dec 02, 2019 7.680 7.700 7.647 7.680 222,477 +0.01(+0.09%)
Nov 29, 2019 7.620 7.674 7.620 7.674 234,912 +0.05(+0.70%)
Nov 27, 2019 7.581 7.620 7.534 7.620 560,442 +0.03(+0.44%)
Nov 26, 2019 7.574 7.611 7.548 7.587 1,115,112 +0.02(+0.26%)
Nov 25, 2019 7.647 7.667 7.554 7.567 705,118 -0.08(-1.04%)
Nov 22, 2019 7.640 7.674 7.601 7.647 492,743 +0.01(+0.09%)
Nov 21, 2019 7.733 7.766 7.607 7.640 602,416 -0.11(-1.37%)
Nov 20, 2019 7.740 7.793 7.713 7.746 376,001 +0.01(+0.17%)
Nov 19, 2019 7.680 7.773 7.680 7.733 419,398 +0.02(+0.32%)
Nov 18, 2019 7.709 7.735 7.590 7.709 670,121 +0.00(+0.00%)
Nov 15, 2019 7.768 7.768 7.696 7.709 322,071 -0.02(-0.26%)
Nov 14, 2019 7.643 7.761 7.643 7.728 302,711 +0.05(+0.60%)
Nov 13, 2019 7.827 7.827 7.676 7.682 482,948 -0.13(-1.60%)
Nov 12, 2019 7.788 7.821 7.748 7.808 364,195 +0.00(+0.00%)
Nov 11, 2019 7.834 7.834 7.788 7.808 289,316 -0.03(-0.34%)
Nov 08, 2019 7.775 7.834 7.722 7.834 405,244 +0.05(+0.68%)
Nov 07, 2019 7.728 7.781 7.709 7.781 969,855 +0.04(+0.51%)
Nov 06, 2019 7.808 7.808 7.682 7.742 460,960 -0.07(-0.84%)
Nov 05, 2019 7.906 7.966 7.808 7.808 517,517 -0.11(-1.41%)
Nov 04, 2019 8.025 8.044 7.860 7.920 352,869 -0.12(-1.48%)
Nov 01, 2019 8.038 8.045 7.996 8.038 372,916 +0.00(+0.00%)
Oct 31, 2019 8.058 8.064 7.959 8.038 874,990 -0.01(-0.16%)
Oct 30, 2019 8.032 8.064 7.985 8.051 1,207,934 +0.01(+0.16%)
Oct 29, 2019 8.005 8.058 7.952 8.038 560,890 +0.05(+0.66%)
Oct 28, 2019 7.880 8.018 7.864 7.985 1,556,870 +0.11(+1.34%)
Oct 25, 2019 7.814 7.880 7.768 7.880 751,600 +0.13(+1.61%)
Oct 24, 2019 7.834 7.847 7.722 7.755 697,476 -0.10(-1.26%)
Oct 23, 2019 7.847 7.860 7.801 7.854 395,508 +0.05(+0.65%)
Oct 22, 2019 7.836 7.836 7.692 7.803 354,604 +0.00(+0.00%)
Oct 21, 2019 7.718 7.823 7.718 7.803 416,275 +0.03(+0.34%)
Oct 18, 2019 7.751 7.816 7.718 7.777 683,923 -0.02(-0.25%)
Oct 17, 2019 7.777 7.849 7.757 7.796 648,455 -0.02(-0.25%)
Oct 16, 2019 7.947 7.947 7.233 7.816 4,603,185 -0.16(-2.05%)
Oct 15, 2019 7.953 8.052 7.940 7.980 624,454 +0.02(+0.25%)
Oct 14, 2019 7.960 8.006 7.895 7.960 469,492 +0.00(+0.00%)
Oct 11, 2019 7.986 8.032 7.940 7.960 645,274 +0.00(+0.00%)
Oct 10, 2019 8.097 8.104 7.953 7.960 815,203 -0.13(-1.62%)
Oct 09, 2019 8.137 8.150 8.078 8.091 697,545 -0.03(-0.32%)
Oct 08, 2019 8.209 8.235 8.091 8.117 1,096,702 -0.06(-0.72%)
Oct 07, 2019 8.202 8.281 8.084 8.176 1,193,652 +0.10(+1.30%)
Oct 04, 2019 8.575 8.732 7.921 8.071 7,088,396 -0.50(-5.81%)
Oct 03, 2019 8.582 8.641 8.549 8.569 106,971 -0.01(-0.15%)
Oct 02, 2019 8.621 8.672 8.543 8.582 106,529 -0.07(-0.83%)
Oct 01, 2019 8.752 8.804 8.628 8.654 73,557 -0.09(-0.97%)
Sep 30, 2019 8.870 8.870 8.621 8.739 277,915 -0.05(-0.52%)
Sep 27, 2019 8.837 8.837 8.719 8.785 246,408 -0.05(-0.59%)
Sep 26, 2019 8.791 8.922 8.685 8.837 281,181 +0.10(+1.12%)
Sep 25, 2019 8.654 8.896 8.552 8.739 388,128 +0.07(+0.83%)
Sep 24, 2019 8.595 8.693 8.516 8.667 239,002 +0.07(+0.84%)
Sep 23, 2019 8.647 8.693 8.575 8.595 250,294 -0.10(-1.13%)
Sep 20, 2019 8.654 8.719 8.615 8.693 183,774 +0.02(+0.28%)
Sep 19, 2019 8.734 8.734 8.617 8.669 302,591 -0.05(-0.60%)
Sep 18, 2019 8.662 8.747 8.662 8.721 165,512 +0.03(+0.30%)
Sep 17, 2019 8.721 8.760 8.656 8.695 86,838 -0.05(-0.60%)
Sep 16, 2019 8.767 8.812 8.711 8.747 184,625 -0.07(-0.81%)
Sep 13, 2019 8.714 8.845 8.714 8.819 190,067 +0.10(+1.19%)
Sep 12, 2019 8.825 8.852 8.708 8.714 170,524 -0.11(-1.25%)
Sep 11, 2019 8.799 8.882 8.695 8.825 266,555 -0.01(-0.07%)
Sep 10, 2019 8.728 8.838 8.721 8.832 366,812 +0.07(+0.74%)
Sep 09, 2019 8.591 8.786 8.585 8.767 285,823 +0.16(+1.81%)
Sep 06, 2019 8.545 8.630 8.527 8.610 98,337 +0.03(+0.38%)
Sep 05, 2019 8.565 8.591 8.526 8.578 198,583 +0.05(+0.61%)
Sep 04, 2019 8.487 8.539 8.474 8.526 151,067 +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.