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 )

6.200 -0.210 (-3.28%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 29, 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 (%)
Dec 31, 2020 7.602 7.602 7.602 516,052 +0.00(+0.00%)
Dec 30, 2020 7.417 7.639 7.417 7.602 516,052 +0.21(+2.80%)
Dec 29, 2020 7.587 7.631 7.328 7.395 706,654 -0.16(-2.06%)
Dec 28, 2020 7.616 7.698 7.335 7.550 793,832 +0.01(+0.10%)
Dec 24, 2020 7.587 7.616 7.520 7.542 231,926 -0.02(-0.29%)
Dec 23, 2020 7.535 7.602 7.505 7.565 443,963 +0.07(+0.89%)
Dec 22, 2020 7.528 7.579 7.469 7.498 411,418 +0.00(+0.00%)
Dec 21, 2020 7.565 7.616 7.424 7.498 465,963 -0.04(-0.52%)
Dec 18, 2020 7.523 7.574 7.449 7.537 1,244,833 +0.11(+1.48%)
Dec 17, 2020 7.376 7.471 7.339 7.427 1,212,212 +0.10(+1.40%)
Dec 16, 2020 7.266 7.361 7.200 7.324 329,736 +0.07(+1.01%)
Dec 15, 2020 7.192 7.339 7.157 7.251 504,295 +0.10(+1.33%)
Dec 14, 2020 7.258 7.354 7.075 7.156 487,485 -0.08(-1.12%)
Dec 11, 2020 7.266 7.339 7.134 7.236 458,092 +0.03(+0.41%)
Dec 10, 2020 7.112 7.220 7.104 7.207 1,432,768 +0.23(+3.37%)
Dec 09, 2020 7.024 7.046 6.950 6.972 488,694 +0.04(+0.53%)
Dec 08, 2020 6.987 7.038 6.935 6.935 613,787 -0.03(-0.42%)
Dec 07, 2020 6.833 7.141 6.825 6.965 729,950 +0.15(+2.26%)
Dec 04, 2020 6.759 6.840 6.664 6.811 727,878 +0.07(+0.98%)
Dec 03, 2020 6.737 6.899 6.701 6.745 1,264,445 +0.01(+0.22%)
Dec 02, 2020 6.679 6.745 6.671 6.730 684,337 +0.12(+1.78%)
Dec 01, 2020 6.613 6.664 6.587 6.613 675,633 +0.01(+0.11%)
Nov 30, 2020 6.605 6.605 6.480 6.605 799,537 +0.02(+0.33%)
Nov 27, 2020 6.517 6.583 6.517 6.583 229,318 +0.05(+0.79%)
Nov 25, 2020 6.554 6.583 6.488 6.532 328,785 -0.04(-0.56%)
Nov 24, 2020 6.502 6.569 6.477 6.569 439,227 +0.07(+1.13%)
Nov 23, 2020 6.451 6.495 6.407 6.495 510,573 +0.07(+1.14%)
Nov 20, 2020 6.429 6.499 6.385 6.422 620,918 +0.02(+0.31%)
Nov 19, 2020 6.387 6.402 6.351 6.402 1,184,690 +0.05(+0.80%)
Nov 18, 2020 6.387 6.409 6.336 6.351 744,397 -0.01(-0.23%)
Nov 17, 2020 6.227 6.387 6.227 6.366 399,548 +0.11(+1.74%)
Nov 16, 2020 6.184 6.256 6.089 6.256 502,263 +0.17(+2.75%)
Nov 13, 2020 6.024 6.104 6.020 6.089 408,939 +0.07(+1.09%)
Nov 12, 2020 6.242 6.242 5.973 6.024 422,846 -0.15(-2.47%)
Nov 11, 2020 6.060 6.176 6.016 6.176 513,985 +0.17(+2.91%)
Nov 10, 2020 5.907 6.009 5.834 6.002 1,017,730 +0.19(+3.25%)
Nov 09, 2020 5.820 5.929 5.791 5.813 653,966 +0.08(+1.40%)
Nov 06, 2020 5.805 5.837 5.718 5.733 411,138 -0.09(-1.62%)
Nov 05, 2020 5.856 5.871 5.784 5.827 993,999 +0.01(+0.13%)
Nov 04, 2020 5.827 5.856 5.787 5.820 490,198 +0.01(+0.13%)
Nov 03, 2020 5.820 5.820 5.747 5.813 807,843 +0.01(+0.25%)
Nov 02, 2020 5.805 5.856 5.762 5.798 805,444 +0.09(+1.53%)
Oct 30, 2020 5.733 5.762 5.602 5.711 510,109 -0.02(-0.38%)
Oct 29, 2020 5.711 5.769 5.609 5.733 275,927 +0.04(+0.64%)
Oct 28, 2020 5.769 5.784 5.696 5.696 331,221 -0.09(-1.63%)
Oct 27, 2020 5.820 5.834 5.682 5.791 408,961 +0.01(+0.13%)
Oct 26, 2020 5.936 5.944 5.711 5.784 686,229 -0.06(-1.00%)
Oct 23, 2020 5.900 5.900 5.798 5.842 1,111,215 -0.04(-0.66%)
Oct 22, 2020 5.924 5.924 5.837 5.880 1,004,982 -0.01(-0.12%)
Oct 21, 2020 5.909 5.909 5.801 5.888 475,963 -0.04(-0.61%)
Oct 20, 2020 5.974 5.974 5.909 5.924 399,496 -0.02(-0.36%)
Oct 19, 2020 5.981 6.000 5.909 5.945 380,149 -0.03(-0.48%)
Oct 16, 2020 6.024 6.046 5.914 5.974 328,602 -0.05(-0.84%)
Oct 15, 2020 6.017 6.046 5.988 6.024 759,539 +0.01(+0.12%)
Oct 14, 2020 6.053 6.053 6.003 6.017 454,108 -0.02(-0.36%)
Oct 13, 2020 6.125 6.147 6.024 6.039 508,107 -0.09(-1.53%)
Oct 12, 2020 6.269 6.269 6.111 6.133 479,302 -0.12(-1.85%)
Oct 09, 2020 6.277 6.277 6.230 6.248 162,358 -0.01(-0.23%)
Oct 08, 2020 6.269 6.313 6.233 6.262 282,892 -0.01(-0.12%)
Oct 07, 2020 6.291 6.327 6.241 6.269 251,529 +0.00(+0.00%)
Oct 06, 2020 6.320 6.327 6.255 6.269 343,249 -0.04(-0.68%)
Oct 05, 2020 6.342 6.378 6.269 6.313 368,977 -0.02(-0.34%)
Oct 02, 2020 6.205 6.334 6.169 6.334 201,491 +0.13(+2.09%)
Oct 01, 2020 6.190 6.219 6.161 6.205 241,992 +0.01(+0.23%)
Sep 30, 2020 6.342 6.342 6.104 6.190 2,713,892 -0.07(-1.15%)
Sep 29, 2020 6.392 6.406 6.255 6.262 440,817 -0.07(-1.14%)
Sep 28, 2020 6.284 6.419 6.284 6.334 401,973 +0.05(+0.80%)
Sep 25, 2020 6.269 6.331 6.219 6.284 501,646 +0.05(+0.81%)
Sep 24, 2020 6.068 6.284 6.024 6.233 528,773 +0.11(+1.76%)
Sep 23, 2020 6.233 6.241 6.089 6.125 300,158 -0.12(-1.85%)
Sep 22, 2020 6.140 6.241 6.068 6.241 258,985 +0.13(+2.12%)
Sep 21, 2020 6.176 6.208 6.104 6.111 571,687 -0.12(-1.89%)
Sep 18, 2020 6.264 6.264 6.214 6.228 261,528 +0.01(+0.11%)
Sep 17, 2020 6.221 6.250 6.186 6.221 649,323 -0.01(-0.11%)
Sep 16, 2020 6.393 6.407 6.214 6.228 535,116 -0.15(-2.35%)
Sep 15, 2020 6.357 6.407 6.357 6.378 280,770 +0.03(+0.45%)
Sep 14, 2020 6.371 6.371 6.350 6.350 326,987 +0.01(+0.11%)
Sep 11, 2020 6.336 6.371 6.307 6.343 265,728 +0.00(+0.00%)
Sep 10, 2020 6.307 6.357 6.271 6.343 338,361 +0.07(+1.14%)
Sep 09, 2020 6.286 6.321 6.207 6.271 479,396 -0.02(-0.34%)
Sep 08, 2020 6.307 6.364 6.221 6.293 398,900 -0.05(-0.79%)
Sep 04, 2020 6.393 6.407 6.300 6.343 228,487 -0.03(-0.45%)
Sep 03, 2020 6.378 6.393 6.293 6.371 274,621 -0.01(-0.22%)
Sep 02, 2020 6.328 6.414 6.293 6.386 437,926 +0.07(+1.13%)
Sep 01, 2020 6.336 6.393 6.265 6.314 326,369 -0.03(-0.45%)
Aug 31, 2020 6.328 6.357 6.243 6.343 467,131 -0.01(-0.22%)
Aug 28, 2020 6.414 6.414 6.321 6.357 292,049 +0.00(+0.00%)
Aug 27, 2020 6.386 6.436 6.343 6.357 584,626 -0.01(-0.11%)
Aug 26, 2020 6.321 6.386 6.266 6.364 401,623 +0.04(+0.68%)
Aug 25, 2020 6.478 6.478 6.300 6.321 355,146 -0.11(-1.67%)
Aug 24, 2020 6.486 6.486 6.364 6.428 1,250,379 +0.11(+1.66%)
Aug 21, 2020 6.423 6.423 6.281 6.323 1,035,299 -0.08(-1.33%)
Aug 20, 2020 6.423 6.423 6.373 6.408 308,852 +0.00(+0.00%)
Aug 19, 2020 6.394 6.423 6.373 6.408 347,950 +0.04(+0.56%)
Aug 18, 2020 6.437 6.437 6.366 6.373 412,792 -0.01(-0.22%)
Aug 17, 2020 6.444 6.444 6.373 6.387 720,809 +0.03(+0.45%)
Aug 14, 2020 6.309 6.430 6.295 6.359 632,110 +0.05(+0.79%)
Aug 13, 2020 6.231 6.316 6.217 6.309 326,734 +0.08(+1.37%)
Aug 12, 2020 6.182 6.281 6.168 6.224 429,291 +0.06(+1.03%)
Aug 11, 2020 6.139 6.245 6.090 6.161 851,806 +0.08(+1.28%)
Aug 10, 2020 5.821 6.090 5.814 6.083 823,607 +0.28(+4.76%)
Aug 07, 2020 5.700 5.814 5.587 5.806 1,127,517 +0.11(+1.86%)
Aug 06, 2020 5.750 5.757 5.693 5.700 529,489 -0.02(-0.37%)
Aug 05, 2020 5.778 5.799 5.707 5.721 691,113 -0.03(-0.49%)
Aug 04, 2020 5.757 5.814 5.712 5.750 1,310,164 +0.03(+0.50%)
Aug 03, 2020 5.806 5.835 5.714 5.721 633,159 -0.01(-0.25%)
Jul 31, 2020 5.814 5.814 5.658 5.736 444,708 -0.01(-0.12%)
Jul 30, 2020 5.714 5.743 5.644 5.743 478,498 +0.03(+0.50%)
Jul 29, 2020 5.693 5.757 5.651 5.714 1,420,010 +0.11(+1.89%)
Jul 28, 2020 5.474 5.736 5.474 5.608 1,446,710 +0.10(+1.80%)
Jul 27, 2020 5.516 5.537 5.459 5.509 446,520 -0.04(-0.64%)
Jul 24, 2020 5.580 5.580 5.431 5.544 364,494 -0.02(-0.38%)
Jul 23, 2020 5.537 5.587 5.495 5.566 770,897 +0.04(+0.73%)
Jul 22, 2020 5.616 5.616 5.525 5.525 813,541 -0.03(-0.51%)
Jul 21, 2020 5.560 5.609 5.525 5.553 742,336 +0.08(+1.41%)
Jul 20, 2020 5.448 5.490 5.371 5.476 727,856 +0.15(+2.90%)
Jul 17, 2020 5.259 5.343 5.259 5.322 286,229 +0.06(+1.20%)
Jul 16, 2020 5.336 5.357 5.259 5.259 307,992 -0.04(-0.79%)
Jul 15, 2020 5.343 5.420 5.245 5.301 525,862 -0.02(-0.40%)
Jul 14, 2020 5.371 5.399 5.280 5.322 308,442 -0.08(-1.56%)
Jul 13, 2020 5.504 5.574 5.406 5.406 321,186 -0.04(-0.77%)
Jul 10, 2020 5.364 5.532 5.329 5.448 469,348 +0.06(+1.04%)
Jul 09, 2020 5.378 5.399 5.329 5.392 270,198 +0.01(+0.26%)
Jul 08, 2020 5.469 5.469 5.354 5.378 262,137 -0.06(-1.16%)
Jul 07, 2020 5.483 5.539 5.406 5.441 297,443 -0.11(-2.02%)
Jul 06, 2020 5.673 5.722 5.511 5.553 325,028 -0.12(-2.10%)
Jul 02, 2020 5.715 5.730 5.616 5.673 204,653 +0.06(+1.13%)
Jul 01, 2020 5.680 5.680 5.518 5.609 325,872 -0.04(-0.62%)
Jun 30, 2020 5.673 5.708 5.609 5.645 251,789 +0.04(+0.63%)
Jun 29, 2020 5.666 5.701 5.560 5.609 275,335 -0.06(-0.99%)
Jun 26, 2020 5.659 5.771 5.609 5.666 252,287 -0.05(-0.86%)
Jun 25, 2020 5.616 5.757 5.525 5.715 287,623 +0.14(+2.52%)
Jun 24, 2020 5.694 5.708 5.497 5.574 503,849 -0.11(-1.85%)
Jun 23, 2020 5.855 5.855 5.659 5.680 406,329 -0.08(-1.46%)
Jun 22, 2020 5.883 5.897 5.715 5.764 758,264 -0.07(-1.24%)
Jun 19, 2020 5.933 5.947 5.815 5.836 619,064 -0.01(-0.24%)
Jun 18, 2020 5.836 5.947 5.801 5.850 159,493 -0.03(-0.47%)
Jun 17, 2020 5.919 5.919 5.843 5.878 235,942 -0.01(-0.24%)
Jun 16, 2020 5.926 6.060 5.836 5.892 260,371 +0.07(+1.19%)
Jun 15, 2020 5.697 5.843 5.641 5.822 176,165 +0.06(+0.96%)
Jun 12, 2020 5.704 5.766 5.648 5.766 491,826 +0.17(+3.11%)
Jun 11, 2020 5.732 5.815 5.551 5.593 584,808 -0.33(-5.63%)
Jun 10, 2020 6.142 6.142 5.857 5.926 316,727 -0.16(-2.63%)
Jun 09, 2020 6.183 6.183 6.044 6.086 357,215 -0.11(-1.79%)
Jun 08, 2020 6.218 6.218 6.096 6.197 260,113 +0.05(+0.79%)
Jun 05, 2020 6.114 6.211 6.065 6.149 502,909 +0.13(+2.08%)
Jun 04, 2020 6.107 6.107 5.971 6.024 699,569 -0.08(-1.37%)
Jun 03, 2020 6.037 6.162 5.947 6.107 700,815 +0.09(+1.50%)
Jun 02, 2020 5.892 6.017 5.843 6.017 361,556 +0.15(+2.49%)
Jun 01, 2020 5.766 5.871 5.732 5.871 250,959 +0.13(+2.18%)
May 29, 2020 5.718 5.766 5.593 5.746 380,276 +0.06(+0.98%)
May 28, 2020 5.634 5.704 5.556 5.690 441,742 +0.10(+1.74%)
May 27, 2020 5.572 5.614 5.523 5.593 448,190 +0.04(+0.75%)
May 26, 2020 5.544 5.586 5.485 5.551 391,432 +0.07(+1.27%)
May 22, 2020 5.475 5.482 5.364 5.482 483,621 +0.02(+0.38%)
May 21, 2020 5.440 5.468 5.391 5.461 802,775 +0.09(+1.64%)
May 20, 2020 5.283 5.400 5.276 5.373 936,816 +0.13(+2.49%)
May 19, 2020 5.276 5.276 5.201 5.242 379,832 +0.00(+0.00%)
May 18, 2020 5.297 5.324 4.967 5.242 662,007 +0.05(+0.93%)
May 15, 2020 5.097 5.297 5.029 5.194 739,779 +0.09(+1.75%)
May 14, 2020 4.939 5.111 4.829 5.104 586,850 +0.10(+2.06%)
May 13, 2020 4.967 5.022 4.898 5.001 608,726 +0.06(+1.25%)
May 12, 2020 4.891 4.987 4.864 4.939 743,793 +0.03(+0.70%)
May 11, 2020 4.967 4.967 4.877 4.905 358,489 -0.04(-0.83%)
May 08, 2020 5.001 5.015 4.919 4.946 357,606 -0.03(-0.69%)
May 07, 2020 5.022 5.056 4.939 4.980 797,604 +0.01(+0.14%)
May 06, 2020 5.042 5.070 4.967 4.974 760,245 -0.06(-1.23%)
May 05, 2020 5.070 5.214 4.998 5.035 1,156,518 +0.00(+0.00%)
May 04, 2020 5.070 5.125 5.029 5.035 606,424 -0.01(-0.27%)
May 01, 2020 5.091 5.146 5.029 5.049 820,458 -0.06(-1.08%)
Apr 30, 2020 5.242 5.256 5.091 5.104 912,841 -0.10(-1.85%)
Apr 29, 2020 5.311 5.489 5.194 5.201 1,925,910 -0.03(-0.66%)
Apr 28, 2020 5.359 5.359 5.001 5.235 4,332,834 -0.01(-0.26%)
Apr 27, 2020 5.462 5.538 5.187 5.249 1,725,629 -0.11(-2.05%)
Apr 24, 2020 5.950 5.978 5.056 5.359 2,083,855 -0.56(-9.42%)
Apr 23, 2020 6.040 6.060 5.806 5.916 308,224 -0.05(-0.81%)
Apr 22, 2020 5.971 6.054 5.896 5.964 550,163 +0.05(+0.90%)
Apr 21, 2020 5.829 6.068 5.802 5.911 807,715 +0.06(+1.05%)
Apr 20, 2020 6.238 6.259 5.836 5.850 1,003,592 -0.42(-6.74%)
Apr 17, 2020 6.409 6.525 6.150 6.273 363,010 -0.08(-1.29%)
Apr 16, 2020 6.525 6.525 6.279 6.354 239,014 -0.19(-2.92%)
Apr 15, 2020 6.579 6.593 6.436 6.545 469,141 -0.03(-0.52%)
Apr 14, 2020 6.593 6.667 6.436 6.579 569,467 +0.05(+0.84%)
Apr 13, 2020 6.566 6.574 6.442 6.525 651,861 +0.03(+0.42%)
Apr 09, 2020 6.395 6.695 6.307 6.498 880,758 +0.26(+4.15%)
Apr 08, 2020 5.959 6.293 5.952 6.238 723,678 +0.31(+5.17%)
Apr 07, 2020 5.754 5.966 5.713 5.932 578,292 +0.23(+4.07%)
Apr 06, 2020 5.720 5.795 5.591 5.700 719,635 +0.08(+1.46%)
Apr 03, 2020 5.768 5.918 5.529 5.618 521,268 -0.13(-2.25%)
Apr 02, 2020 5.761 5.877 5.598 5.748 467,463 -0.03(-0.47%)
Apr 01, 2020 5.816 5.863 5.611 5.775 422,372 -0.04(-0.70%)
Mar 31, 2020 5.979 5.979 5.591 5.816 2,692,102 +0.10(+1.79%)
Mar 30, 2020 5.884 5.884 5.625 5.713 880,417 -0.10(-1.64%)
Mar 27, 2020 5.550 5.945 5.550 5.809 586,537 -0.22(-3.62%)
Mar 26, 2020 6.082 6.395 5.973 6.027 857,441 -0.08(-1.23%)
Mar 25, 2020 5.986 6.225 5.870 6.102 988,463 +0.24(+4.07%)
Mar 24, 2020 5.932 6.218 5.768 5.863 868,384 +0.14(+2.50%)
Mar 23, 2020 5.863 6.027 5.346 5.720 683,039 -0.37(-6.08%)
Mar 20, 2020 5.996 6.381 5.949 6.091 1,035,398 +0.16(+2.62%)
Mar 19, 2020 5.753 5.969 5.212 5.935 784,121 +0.01(+0.11%)
Mar 18, 2020 6.577 6.625 5.165 5.928 877,619 -0.98(-14.19%)
Mar 17, 2020 6.963 7.238 6.861 6.908 899,642 -0.07(-0.97%)
Mar 16, 2020 7.145 7.466 6.814 6.976 597,519 -0.51(-6.78%)
Mar 13, 2020 7.125 7.503 7.125 7.483 643,370 +0.46(+6.54%)
Mar 12, 2020 7.307 7.436 6.631 7.023 1,081,990 -0.49(-6.56%)
Mar 11, 2020 7.726 7.760 7.503 7.517 301,870 -0.21(-2.71%)
Mar 10, 2020 7.672 7.760 7.659 7.726 445,438 +0.22(+2.88%)
Mar 09, 2020 7.753 7.862 7.484 7.510 1,111,835 -0.56(-6.95%)
Mar 06, 2020 8.091 8.098 7.970 8.071 221,163 -0.09(-1.16%)
Mar 05, 2020 8.314 8.314 8.125 8.166 161,894 -0.20(-2.34%)
Mar 04, 2020 8.314 8.389 8.294 8.362 219,744 +0.09(+1.06%)
Mar 03, 2020 8.247 8.321 8.188 8.274 315,025 +0.03(+0.33%)
Mar 02, 2020 7.990 8.308 7.990 8.247 381,984 +0.20(+2.43%)
Feb 28, 2020 8.186 8.206 8.037 8.051 439,515 -0.20(-2.46%)
Feb 27, 2020 8.328 8.328 8.112 8.254 466,006 -0.09(-1.13%)
Feb 26, 2020 8.260 8.369 8.260 8.348 404,502 +0.10(+1.23%)
Feb 25, 2020 8.443 8.531 8.240 8.247 807,763 -0.24(-2.87%)
Feb 24, 2020 8.510 8.538 8.411 8.490 584,241 -0.05(-0.63%)
Feb 21, 2020 8.517 8.544 8.490 8.544 349,422 +0.00(+0.00%)
Feb 20, 2020 8.504 8.565 8.504 8.544 531,727 +0.05(+0.53%)
Feb 19, 2020 8.506 8.506 8.479 8.499 572,985 +0.02(+0.24%)
Feb 18, 2020 8.472 8.499 8.432 8.479 274,534 +0.01(+0.08%)
Feb 14, 2020 8.472 8.479 8.435 8.472 120,859 +0.00(+0.00%)
Feb 13, 2020 8.465 8.472 8.418 8.472 381,225 +0.01(+0.08%)
Feb 12, 2020 8.459 8.472 8.418 8.465 279,967 +0.00(+0.00%)
Feb 11, 2020 8.465 8.499 8.445 8.465 294,797 +0.00(+0.00%)
Feb 10, 2020 8.418 8.476 8.418 8.465 271,648 +0.03(+0.32%)
Feb 07, 2020 8.465 8.465 8.398 8.439 171,465 -0.03(-0.40%)
Feb 06, 2020 8.439 8.472 8.432 8.472 105,745 +0.01(+0.08%)
Feb 05, 2020 8.499 8.499 8.418 8.465 165,247 -0.01(-0.16%)
Feb 04, 2020 8.492 8.539 8.405 8.479 317,752 -0.01(-0.08%)
Feb 03, 2020 8.472 8.486 8.465 8.486 215,324 +0.03(+0.40%)
Jan 31, 2020 8.519 8.519 8.412 8.452 631,682 +0.04(+0.48%)
Jan 30, 2020 8.391 8.412 8.351 8.412 221,161 +0.00(+0.00%)
Jan 29, 2020 8.499 8.508 8.398 8.412 284,137 -0.05(-0.56%)
Jan 28, 2020 8.432 8.499 8.432 8.459 168,382 +0.01(+0.16%)
Jan 27, 2020 8.432 8.472 8.412 8.445 258,895 -0.03(-0.32%)
Jan 24, 2020 8.465 8.525 8.445 8.472 247,225 +0.01(+0.08%)
Jan 23, 2020 8.519 8.533 8.432 8.465 1,041,248 +0.00(+0.06%)
Jan 22, 2020 8.200 8.584 8.200 8.461 1,631,711 +0.27(+3.28%)
Jan 21, 2020 8.194 8.227 8.160 8.192 436,601 +0.00(+0.06%)
Jan 17, 2020 8.227 8.227 8.180 8.187 236,008 -0.04(-0.49%)
Jan 16, 2020 8.234 8.247 8.194 8.227 329,548 +0.01(+0.08%)
Jan 15, 2020 8.220 8.244 8.194 8.220 225,783 +0.00(+0.00%)
Jan 14, 2020 8.207 8.234 8.187 8.220 348,519 +0.01(+0.16%)
Jan 13, 2020 8.240 8.263 8.200 8.207 245,105 -0.03(-0.32%)
Jan 10, 2020 8.327 8.341 8.187 8.234 565,311 -0.09(-1.12%)
Jan 09, 2020 8.394 8.414 8.327 8.327 198,227 -0.07(-0.80%)
Jan 08, 2020 8.481 8.494 8.391 8.394 485,158 -0.10(-1.18%)
Jan 07, 2020 8.501 8.514 8.407 8.494 316,581 +0.01(+0.16%)
Jan 06, 2020 8.354 8.527 8.334 8.481 1,248,187 +0.12(+1.44%)
Jan 03, 2020 8.240 8.367 8.214 8.361 292,913 +0.09(+1.13%)
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.