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 )

6.195 -0.215 (-3.35%)
Streaming Delayed Price Updated: 1:00 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 (%)
Aug 31, 2023 7.680 7.708 7.624 7.652 231,000 +0.03(+0.37%)
Aug 30, 2023 7.624 7.689 7.623 7.624 182,866 -0.01(-0.12%)
Aug 29, 2023 7.596 7.717 7.596 7.633 162,952 +0.06(+0.74%)
Aug 28, 2023 7.596 7.689 7.577 7.577 257,741 -0.07(-0.98%)
Aug 25, 2023 7.568 7.717 7.568 7.652 230,913 +0.08(+1.11%)
Aug 24, 2023 7.559 7.633 7.545 7.568 143,015 +0.01(+0.12%)
Aug 23, 2023 7.577 7.680 7.549 7.559 264,736 +0.02(+0.21%)
Aug 22, 2023 7.617 7.654 7.543 7.543 270,885 -0.08(-1.09%)
Aug 21, 2023 7.645 7.682 7.543 7.626 178,931 +0.02(+0.24%)
Aug 18, 2023 7.645 7.682 7.580 7.608 185,470 -0.01(-0.12%)
Aug 17, 2023 7.691 7.720 7.589 7.617 189,623 -0.08(-1.08%)
Aug 16, 2023 7.719 7.774 7.663 7.700 130,521 +0.02(+0.24%)
Aug 15, 2023 7.774 7.808 7.682 7.682 173,541 -0.07(-0.95%)
Aug 14, 2023 7.793 7.848 7.746 7.756 146,336 -0.04(-0.48%)
Aug 11, 2023 7.765 7.848 7.756 7.793 94,398 +0.03(+0.36%)
Aug 10, 2023 7.765 7.811 7.746 7.765 113,853 +0.01(+0.12%)
Aug 09, 2023 7.728 7.802 7.719 7.756 138,742 +0.01(+0.12%)
Aug 08, 2023 7.728 7.913 7.720 7.746 207,379 +0.02(+0.24%)
Aug 07, 2023 7.793 7.885 7.728 7.728 246,094 -0.06(-0.83%)
Aug 04, 2023 7.867 8.000 7.793 7.793 172,352 -0.07(-0.94%)
Aug 03, 2023 7.848 7.904 7.820 7.867 150,120 -0.01(-0.12%)
Aug 02, 2023 7.719 7.913 7.719 7.876 158,431 +0.03(+0.35%)
Aug 01, 2023 7.857 7.931 7.802 7.848 179,369 -0.03(-0.35%)
Jul 31, 2023 7.867 7.978 7.867 7.876 203,344 +0.01(+0.12%)
Jul 28, 2023 7.811 7.978 7.811 7.867 213,723 +0.09(+1.19%)
Jul 27, 2023 7.894 7.959 7.709 7.774 236,397 -0.12(-1.52%)
Jul 26, 2023 7.922 8.043 7.894 7.894 211,076 -0.05(-0.58%)
Jul 25, 2023 7.931 8.015 7.885 7.941 213,769 +0.06(+0.70%)
Jul 24, 2023 7.959 7.996 7.848 7.885 309,573 -0.12(-1.50%)
Jul 21, 2023 7.978 8.015 7.913 8.005 219,222 +0.08(+1.02%)
Jul 20, 2023 7.980 8.026 7.916 7.925 211,959 -0.06(-0.69%)
Jul 19, 2023 7.934 8.035 7.930 7.980 227,398 +0.03(+0.35%)
Jul 18, 2023 7.879 8.017 7.870 7.952 214,499 +0.09(+1.17%)
Jul 17, 2023 8.035 8.093 7.861 7.861 282,479 -0.16(-1.95%)
Jul 14, 2023 7.971 8.145 7.971 8.017 251,914 +0.07(+0.92%)
Jul 13, 2023 8.017 8.017 7.934 7.943 214,226 +0.02(+0.23%)
Jul 12, 2023 7.952 8.053 7.824 7.925 305,384 +0.06(+0.70%)
Jul 11, 2023 7.989 8.044 7.852 7.870 202,620 -0.12(-1.49%)
Jul 10, 2023 8.017 8.017 7.916 7.989 183,125 -0.03(-0.34%)
Jul 07, 2023 7.842 8.063 7.833 8.017 245,760 +0.21(+2.70%)
Jul 06, 2023 8.099 8.163 7.787 7.806 626,811 -0.43(-5.23%)
Jul 05, 2023 8.329 8.338 8.218 8.237 135,380 -0.10(-1.21%)
Jul 03, 2023 8.274 8.393 8.274 8.338 75,359 +0.06(+0.66%)
Jun 30, 2023 8.429 8.429 8.283 8.283 265,524 -0.06(-0.77%)
Jun 29, 2023 8.283 8.365 8.266 8.347 137,547 +0.02(+0.22%)
Jun 28, 2023 8.310 8.338 8.255 8.329 134,281 +0.07(+0.89%)
Jun 27, 2023 8.292 8.319 8.246 8.255 127,775 -0.02(-0.22%)
Jun 26, 2023 8.356 8.404 8.274 8.274 132,029 -0.05(-0.55%)
Jun 23, 2023 8.365 8.503 8.274 8.319 137,075 -0.06(-0.77%)
Jun 22, 2023 8.393 8.512 8.384 8.384 111,530 -0.06(-0.68%)
Jun 21, 2023 8.496 8.514 8.414 8.441 128,843 -0.01(-0.11%)
Jun 20, 2023 8.487 8.532 8.432 8.450 117,791 +0.02(+0.22%)
Jun 16, 2023 8.405 8.441 8.378 8.432 123,619 +0.03(+0.32%)
Jun 15, 2023 8.378 8.496 8.378 8.405 96,405 +0.04(+0.43%)
Jun 14, 2023 8.414 8.514 8.369 8.369 119,793 -0.09(-1.08%)
Jun 13, 2023 8.387 8.487 8.360 8.460 162,285 +0.05(+0.54%)
Jun 12, 2023 8.360 8.487 8.342 8.414 170,502 +0.00(+0.00%)
Jun 09, 2023 8.450 8.469 8.309 8.414 138,172 +0.02(+0.22%)
Jun 08, 2023 8.305 8.460 8.305 8.396 168,824 +0.09(+1.10%)
Jun 07, 2023 8.232 8.323 8.232 8.305 197,446 +0.03(+0.33%)
Jun 06, 2023 8.250 8.296 8.150 8.278 194,461 +0.03(+0.33%)
Jun 05, 2023 8.278 8.296 8.232 8.250 125,110 -0.03(-0.33%)
Jun 02, 2023 8.287 8.314 8.205 8.278 248,474 +0.08(+1.00%)
Jun 01, 2023 8.196 8.268 8.098 8.196 322,493 +0.15(+1.92%)
May 31, 2023 8.096 8.105 7.959 8.041 323,035 +0.04(+0.45%)
May 30, 2023 8.369 8.369 7.850 8.005 531,749 -0.31(-3.72%)
May 26, 2023 8.168 8.323 8.166 8.314 394,079 +0.20(+2.47%)
May 25, 2023 8.296 8.323 7.923 8.114 497,704 -0.05(-0.56%)
May 24, 2023 7.532 8.296 7.523 8.159 910,614 +0.63(+8.33%)
May 23, 2023 7.641 7.677 7.514 7.532 143,087 -0.16(-2.13%)
May 22, 2023 7.632 7.896 7.577 7.695 164,346 -0.06(-0.74%)
May 19, 2023 7.798 7.825 7.636 7.753 276,805 +0.02(+0.23%)
May 18, 2023 7.500 7.771 7.500 7.735 249,716 +0.19(+2.51%)
May 17, 2023 7.482 7.554 7.419 7.545 205,698 +0.14(+1.82%)
May 16, 2023 7.545 7.545 7.410 7.410 133,184 -0.09(-1.20%)
May 15, 2023 7.212 7.509 7.077 7.500 415,370 +0.34(+4.79%)
May 12, 2023 7.077 7.230 7.032 7.158 350,384 +0.14(+2.06%)
May 11, 2023 7.221 7.244 7.014 7.014 491,739 -0.23(-3.11%)
May 10, 2023 7.374 7.412 7.221 7.239 231,726 -0.13(-1.71%)
May 09, 2023 7.374 7.383 7.320 7.365 251,115 +0.07(+0.99%)
May 08, 2023 7.437 7.473 7.221 7.293 301,503 -0.11(-1.46%)
May 05, 2023 7.455 7.455 7.356 7.401 134,596 +0.05(+0.61%)
May 04, 2023 7.419 7.437 7.311 7.356 188,937 -0.10(-1.33%)
May 03, 2023 7.591 7.609 7.448 7.455 315,958 -0.14(-1.78%)
May 02, 2023 7.690 7.712 7.582 7.591 207,239 -0.13(-1.64%)
May 01, 2023 7.753 7.816 7.699 7.717 219,585 -0.06(-0.81%)
Apr 28, 2023 7.798 7.843 7.744 7.780 168,722 -0.02(-0.23%)
Apr 27, 2023 7.663 7.798 7.646 7.798 190,058 +0.13(+1.65%)
Apr 26, 2023 7.753 7.807 7.645 7.672 267,933 -0.08(-1.05%)
Apr 25, 2023 7.807 7.834 7.726 7.753 110,897 -0.09(-1.15%)
Apr 24, 2023 7.717 7.861 7.699 7.843 214,334 +0.09(+1.16%)
Apr 21, 2023 7.798 7.798 7.663 7.753 233,057 +0.08(+1.06%)
Apr 20, 2023 7.744 7.852 7.672 7.672 261,168 -0.12(-1.54%)
Apr 19, 2023 7.818 7.854 7.765 7.792 194,278 -0.06(-0.80%)
Apr 18, 2023 7.783 7.881 7.756 7.854 203,678 +0.05(+0.69%)
Apr 17, 2023 7.729 7.809 7.729 7.800 148,432 +0.07(+0.92%)
Apr 14, 2023 7.827 7.827 7.702 7.729 121,702 -0.07(-0.92%)
Apr 13, 2023 7.827 7.827 7.666 7.800 249,734 +0.09(+1.16%)
Apr 12, 2023 7.666 7.756 7.640 7.711 210,646 +0.12(+1.53%)
Apr 11, 2023 7.595 7.604 7.559 7.595 537,809 -0.02(-0.23%)
Apr 10, 2023 7.622 7.702 7.604 7.613 284,700 -0.12(-1.50%)
Apr 06, 2023 7.836 7.863 7.698 7.729 200,756 -0.11(-1.37%)
Apr 05, 2023 7.818 7.908 7.747 7.836 174,579 -0.03(-0.34%)
Apr 04, 2023 8.069 8.069 7.863 7.863 258,688 -0.15(-1.90%)
Apr 03, 2023 7.997 8.086 7.943 8.015 403,372 +0.16(+2.05%)
Mar 31, 2023 7.783 7.872 7.729 7.854 419,104 +0.12(+1.50%)
Mar 30, 2023 7.774 7.836 7.729 7.738 320,752 -0.04(-0.46%)
Mar 29, 2023 7.845 7.872 7.760 7.774 343,322 -0.05(-0.68%)
Mar 28, 2023 7.997 8.011 7.809 7.827 279,677 -0.13(-1.57%)
Mar 27, 2023 8.149 8.176 7.943 7.952 308,478 -0.15(-1.87%)
Mar 24, 2023 8.220 8.265 8.069 8.104 171,465 -0.14(-1.73%)
Mar 23, 2023 8.238 8.372 8.238 8.247 165,276 +0.01(+0.08%)
Mar 22, 2023 8.170 8.285 8.152 8.241 185,776 +0.11(+1.31%)
Mar 21, 2023 8.179 8.194 8.126 8.135 171,571 +0.08(+0.99%)
Mar 20, 2023 8.028 8.144 8.028 8.055 214,202 +0.03(+0.33%)
Mar 17, 2023 8.223 8.241 8.028 8.028 210,714 -0.19(-2.37%)
Mar 16, 2023 8.028 8.223 8.019 8.223 404,654 +0.22(+2.77%)
Mar 15, 2023 8.081 8.099 7.975 8.002 151,094 -0.11(-1.31%)
Mar 14, 2023 7.993 8.117 7.966 8.108 228,046 +0.24(+3.04%)
Mar 13, 2023 8.135 8.144 7.851 7.869 383,204 -0.36(-4.41%)
Mar 10, 2023 8.436 8.439 8.011 8.232 394,823 -0.18(-2.11%)
Mar 09, 2023 8.463 8.542 8.400 8.409 377,667 +0.04(+0.42%)
Mar 08, 2023 8.259 8.418 8.241 8.374 239,850 +0.08(+0.96%)
Mar 07, 2023 8.463 8.481 8.214 8.294 327,010 -0.17(-1.99%)
Mar 06, 2023 8.392 8.498 8.374 8.463 154,319 +0.09(+1.06%)
Mar 03, 2023 8.303 8.480 8.303 8.374 334,250 +0.08(+0.96%)
Mar 02, 2023 8.365 8.369 8.206 8.294 416,927 -0.09(-1.06%)
Mar 01, 2023 8.480 8.542 8.294 8.383 578,073 -0.14(-1.66%)
Feb 28, 2023 8.569 8.604 8.480 8.525 216,896 -0.04(-0.52%)
Feb 27, 2023 8.649 8.683 8.489 8.569 438,802 -0.06(-0.72%)
Feb 24, 2023 8.489 8.666 8.347 8.631 448,428 +0.12(+1.35%)
Feb 23, 2023 8.799 8.932 8.480 8.516 723,892 -0.28(-3.22%)
Feb 22, 2023 8.861 8.897 8.799 8.799 172,218 -0.06(-0.70%)
Feb 21, 2023 9.021 9.064 8.835 8.861 235,391 -0.17(-1.86%)
Feb 17, 2023 9.198 9.207 8.977 9.030 295,653 -0.18(-1.95%)
Feb 16, 2023 9.271 9.324 9.192 9.210 364,279 -0.09(-0.95%)
Feb 15, 2023 9.289 9.394 9.280 9.297 167,856 -0.04(-0.47%)
Feb 14, 2023 9.341 9.403 9.341 9.341 183,511 -0.02(-0.19%)
Feb 13, 2023 9.341 9.368 9.315 9.359 128,205 +0.05(+0.57%)
Feb 10, 2023 9.306 9.324 9.275 9.306 118,702 +0.04(+0.38%)
Feb 09, 2023 9.315 9.324 9.227 9.271 157,728 +0.04(+0.38%)
Feb 08, 2023 9.227 9.315 9.227 9.236 169,098 -0.03(-0.28%)
Feb 07, 2023 9.095 9.315 9.016 9.262 230,105 +0.12(+1.35%)
Feb 06, 2023 9.280 9.333 9.095 9.139 285,413 -0.18(-1.98%)
Feb 03, 2023 9.429 9.473 9.236 9.324 375,443 -0.12(-1.30%)
Feb 02, 2023 9.403 9.500 9.394 9.447 178,382 +0.05(+0.56%)
Feb 01, 2023 9.421 9.421 9.324 9.394 198,164 +0.03(+0.28%)
Jan 31, 2023 9.447 9.465 9.306 9.368 239,977 +0.04(+0.47%)
Jan 30, 2023 9.306 9.350 9.267 9.324 167,201 +0.02(+0.19%)
Jan 27, 2023 9.271 9.324 9.245 9.306 196,950 +0.04(+0.38%)
Jan 26, 2023 9.210 9.315 9.210 9.271 161,880 +0.07(+0.76%)
Jan 25, 2023 9.280 9.289 9.169 9.201 165,494 -0.08(-0.85%)
Jan 24, 2023 9.236 9.306 9.210 9.280 218,634 +0.04(+0.48%)
Jan 23, 2023 9.254 9.324 9.210 9.236 186,051 -0.01(-0.10%)
Jan 20, 2023 9.324 9.324 9.245 9.245 154,205 -0.02(-0.22%)
Jan 19, 2023 9.317 9.326 9.186 9.265 188,832 -0.03(-0.28%)
Jan 18, 2023 9.309 9.396 9.265 9.291 243,287 +0.03(+0.38%)
Jan 17, 2023 9.239 9.291 9.178 9.256 231,535 +0.00(+0.00%)
Jan 13, 2023 9.169 9.300 9.151 9.256 136,990 +0.02(+0.19%)
Jan 12, 2023 9.309 9.309 9.130 9.239 216,593 +0.00(+0.00%)
Jan 11, 2023 9.125 9.265 9.125 9.239 132,245 +0.13(+1.44%)
Jan 10, 2023 9.169 9.169 9.073 9.108 187,492 +0.00(+0.00%)
Jan 09, 2023 9.143 9.212 9.064 9.108 238,535 +0.03(+0.29%)
Jan 06, 2023 9.012 9.117 8.986 9.082 214,996 +0.09(+0.97%)
Jan 05, 2023 9.020 9.034 8.924 8.994 157,151 -0.06(-0.68%)
Jan 04, 2023 8.994 9.178 8.977 9.055 177,468 +0.10(+1.07%)
Jan 03, 2023 9.020 9.151 8.924 8.959 269,882 -0.03(-0.39%)
Dec 30, 2022 9.020 9.099 8.881 8.994 345,724 +0.03(+0.29%)
Dec 29, 2022 8.968 9.038 8.916 8.968 238,622 +0.10(+1.08%)
Dec 28, 2022 8.951 9.082 8.855 8.872 383,291 -0.12(-1.36%)
Dec 27, 2022 8.994 9.125 8.986 8.994 223,743 -0.05(-0.58%)
Dec 23, 2022 9.300 9.300 8.968 9.047 467,466 -0.24(-2.63%)
Dec 22, 2022 9.204 9.309 9.178 9.291 292,731 +0.04(+0.44%)
Dec 21, 2022 9.397 9.493 9.207 9.250 307,956 -0.01(-0.09%)
Dec 20, 2022 9.406 9.449 9.259 9.259 296,549 -0.18(-1.93%)
Dec 19, 2022 9.545 9.614 9.406 9.441 231,891 -0.06(-0.64%)
Dec 16, 2022 9.458 9.597 9.441 9.502 165,063 -0.01(-0.09%)
Dec 15, 2022 9.467 9.597 9.441 9.510 229,480 +0.01(+0.09%)
Dec 14, 2022 9.632 9.702 9.476 9.502 213,307 -0.19(-1.97%)
Dec 13, 2022 9.623 9.762 9.510 9.692 217,285 +0.16(+1.64%)
Dec 12, 2022 9.580 9.640 9.508 9.536 152,861 +0.04(+0.46%)
Dec 09, 2022 9.536 9.597 9.493 9.493 118,981 -0.10(-0.99%)
Dec 08, 2022 9.675 9.770 9.562 9.588 123,002 -0.10(-0.98%)
Dec 07, 2022 9.684 9.762 9.597 9.684 191,289 -0.02(-0.18%)
Dec 06, 2022 9.727 9.791 9.692 9.701 115,705 -0.02(-0.18%)
Dec 05, 2022 9.840 9.948 9.710 9.718 130,501 -0.14(-1.41%)
Dec 02, 2022 9.831 10.02 9.753 9.857 198,647 -0.06(-0.61%)
Dec 01, 2022 9.970 10.18 9.883 9.918 129,643 -0.09(-0.87%)
Nov 30, 2022 9.970 10.01 9.866 10.00 204,328 +0.08(+0.79%)
Nov 29, 2022 9.970 10.00 9.840 9.926 134,314 -0.04(-0.43%)
Nov 28, 2022 9.874 10.00 9.831 9.970 141,450 +0.09(+0.88%)
Nov 25, 2022 9.952 10.00 9.858 9.883 46,741 -0.05(-0.52%)
Nov 23, 2022 9.857 9.952 9.857 9.935 148,179 +0.04(+0.44%)
Nov 22, 2022 9.926 9.935 9.770 9.892 112,188 +0.07(+0.68%)
Nov 21, 2022 9.790 9.868 9.674 9.825 152,797 +0.05(+0.53%)
Nov 18, 2022 9.661 9.825 9.601 9.773 155,844 +0.14(+1.43%)
Nov 17, 2022 9.687 9.728 9.549 9.635 200,323 -0.13(-1.32%)
Nov 16, 2022 9.696 9.810 9.686 9.765 146,989 +0.02(+0.18%)
Nov 15, 2022 9.696 9.844 9.545 9.747 179,109 +0.10(+1.07%)
Nov 14, 2022 9.790 9.816 9.592 9.644 130,787 -0.20(-2.01%)
Nov 11, 2022 9.980 9.980 9.722 9.842 264,492 -0.04(-0.44%)
Nov 10, 2022 9.833 9.963 9.825 9.885 118,321 +0.18(+1.86%)
Nov 09, 2022 9.851 9.851 9.670 9.704 110,634 -0.14(-1.40%)
Nov 08, 2022 9.825 9.922 9.765 9.842 143,889 -0.01(-0.09%)
Nov 07, 2022 9.868 9.894 9.773 9.851 150,093 +0.00(+0.00%)
Nov 04, 2022 9.765 9.868 9.678 9.851 339,818 +0.18(+1.87%)
Nov 03, 2022 9.610 9.730 9.541 9.670 124,654 +0.05(+0.54%)
Nov 02, 2022 9.825 9.825 9.610 9.618 304,629 -0.16(-1.59%)
Nov 01, 2022 9.868 9.902 9.687 9.773 170,663 +0.07(+0.71%)
Oct 31, 2022 9.687 9.902 9.653 9.704 510,489 +0.11(+1.17%)
Oct 28, 2022 9.704 9.755 9.501 9.592 287,038 +0.00(+0.00%)
Oct 27, 2022 9.670 9.833 9.567 9.592 349,648 -0.01(-0.09%)
Oct 26, 2022 9.162 9.859 9.162 9.601 987,007 +0.53(+5.79%)
Oct 25, 2022 8.990 9.179 8.955 9.076 186,546 +0.07(+0.76%)
Oct 24, 2022 9.145 9.145 8.955 9.007 160,731 -0.12(-1.32%)
Oct 21, 2022 9.170 9.177 9.007 9.127 125,054 -0.06(-0.68%)
Oct 20, 2022 9.190 9.513 9.130 9.190 274,299 +0.02(+0.19%)
Oct 19, 2022 8.959 9.173 8.959 9.173 145,587 +0.21(+2.39%)
Oct 18, 2022 8.882 9.036 8.878 8.959 182,542 +0.12(+1.35%)
Oct 17, 2022 8.840 8.968 8.754 8.840 148,702 +0.09(+0.98%)
Oct 14, 2022 8.797 8.805 8.729 8.754 89,545 +0.03(+0.39%)
Oct 13, 2022 8.566 8.797 8.532 8.720 241,553 +0.03(+0.39%)
Oct 12, 2022 8.720 8.763 8.652 8.686 135,467 -0.01(-0.10%)
Oct 11, 2022 8.712 8.874 8.669 8.694 175,668 -0.03(-0.29%)
Oct 10, 2022 8.746 8.763 8.677 8.720 136,256 +0.03(+0.39%)
Oct 07, 2022 8.652 8.728 8.600 8.686 194,566 +0.01(+0.10%)
Oct 06, 2022 8.566 8.788 8.566 8.677 189,958 +0.09(+1.00%)
Oct 05, 2022 8.558 8.652 8.523 8.592 237,039 -0.04(-0.50%)
Oct 04, 2022 8.481 8.694 8.481 8.635 227,039 +0.21(+2.54%)
Oct 03, 2022 8.370 8.498 8.293 8.421 157,611 +0.11(+1.34%)
Sep 30, 2022 8.216 8.528 8.216 8.310 428,466 +0.03(+0.31%)
Sep 29, 2022 8.951 8.951 8.096 8.284 1,214,407 -0.69(-7.71%)
Sep 28, 2022 8.848 9.002 8.686 8.977 328,789 +0.14(+1.55%)
Sep 27, 2022 9.045 9.220 8.558 8.840 786,813 -0.21(-2.27%)
Sep 26, 2022 9.199 9.631 8.959 9.045 497,753 -0.31(-3.29%)
Sep 23, 2022 9.703 9.703 9.105 9.353 519,190 -0.38(-3.87%)
Sep 22, 2022 9.669 9.806 9.489 9.729 332,876 +0.05(+0.50%)
Sep 21, 2022 9.561 9.731 9.510 9.680 128,588 +0.07(+0.71%)
Sep 20, 2022 9.680 9.714 9.578 9.612 93,302 -0.07(-0.70%)
Sep 19, 2022 9.680 9.739 9.680 9.680 170,134 -0.03(-0.26%)
Sep 16, 2022 9.774 9.799 9.681 9.706 141,611 -0.10(-1.04%)
Sep 15, 2022 9.765 9.859 9.765 9.807 101,099 +0.08(+0.87%)
Sep 14, 2022 9.689 9.853 9.689 9.723 155,810 +0.01(+0.09%)
Sep 13, 2022 9.850 9.918 9.714 9.714 202,744 -0.14(-1.38%)
Sep 12, 2022 9.892 9.926 9.841 9.850 143,706 -0.07(-0.68%)
Sep 09, 2022 9.977 9.986 9.874 9.918 112,422 +0.03(+0.34%)
Sep 08, 2022 9.833 9.918 9.807 9.884 143,666 -0.02(-0.17%)
Sep 07, 2022 9.824 9.918 9.807 9.901 188,578 +0.06(+0.60%)
Sep 06, 2022 9.926 9.952 9.807 9.841 156,802 +0.03(+0.35%)
Sep 02, 2022 9.807 9.926 9.765 9.807 166,278 -0.02(-0.17%)
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.