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

Synaptics Inc (NQ: SYNA )

93.71 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 52.35 52.86 51.41 52.12 1,091,129 -0.45(-0.86%)
Oct 28, 2016 53.30 56.00 50.23 52.57 5,003,310 -15.13(-22.35%)
Oct 27, 2016 67.62 69.18 67.11 67.70 771,848 +0.60(+0.89%)
Oct 26, 2016 67.55 68.11 67.09 67.10 455,378 -0.58(-0.86%)
Oct 25, 2016 68.37 68.97 66.81 67.68 412,049 -1.25(-1.81%)
Oct 24, 2016 68.06 69.45 68.00 68.93 494,481 +1.13(+1.67%)
Oct 21, 2016 67.71 67.88 66.51 67.80 293,258 -0.40(-0.59%)
Oct 20, 2016 66.19 68.49 65.57 68.20 456,490 +2.06(+3.11%)
Oct 19, 2016 65.80 67.63 65.03 66.14 416,237 +0.24(+0.36%)
Oct 18, 2016 66.43 66.70 65.33 65.90 248,389 +0.23(+0.35%)
Oct 17, 2016 66.12 66.99 65.53 65.67 429,978 -0.71(-1.07%)
Oct 14, 2016 66.00 67.74 65.15 66.38 510,918 +0.83(+1.27%)
Oct 13, 2016 67.13 67.13 64.18 65.55 735,554 -0.21(-0.32%)
Oct 12, 2016 65.29 65.86 64.00 65.76 413,915 +0.32(+0.49%)
Oct 11, 2016 67.20 67.56 64.76 65.44 751,170 -1.83(-2.72%)
Oct 10, 2016 66.93 68.37 66.49 67.27 781,829 +0.97(+1.46%)
Oct 07, 2016 65.17 66.32 64.02 66.30 877,239 +1.13(+1.73%)
Oct 06, 2016 61.93 65.30 61.68 65.17 1,231,877 +3.37(+5.45%)
Oct 05, 2016 58.79 61.93 58.69 61.80 494,405 +2.89(+4.91%)
Oct 04, 2016 59.73 60.00 58.73 58.91 432,739 -0.87(-1.46%)
Oct 03, 2016 59.73 59.84 58.32 59.78 685,609 +1.20(+2.05%)
Sep 30, 2016 55.69 58.82 55.64 58.58 848,069 +3.52(+6.40%)
Sep 29, 2016 58.36 58.42 54.40 55.05 1,979,460 -3.62(-6.18%)
Sep 28, 2016 58.48 59.19 57.98 58.68 379,259 +0.53(+0.91%)
Sep 27, 2016 56.52 58.58 56.44 58.15 385,524 +1.75(+3.10%)
Sep 26, 2016 56.31 57.11 55.24 56.40 726,669 -0.27(-0.48%)
Sep 23, 2016 57.66 58.09 56.67 56.67 493,194 -1.28(-2.21%)
Sep 22, 2016 59.00 59.02 57.74 57.95 496,324 -0.64(-1.09%)
Sep 21, 2016 57.76 58.74 57.45 58.59 408,303 +1.04(+1.81%)
Sep 20, 2016 57.87 57.99 57.16 57.55 390,483 +0.22(+0.38%)
Sep 19, 2016 57.69 58.21 56.91 57.33 544,438 -0.10(-0.17%)
Sep 16, 2016 59.25 59.50 57.33 57.43 823,563 -1.97(-3.32%)
Sep 15, 2016 57.56 59.73 57.56 59.40 509,410 +1.66(+2.87%)
Sep 14, 2016 57.62 58.40 57.05 57.74 281,787 -0.13(-0.22%)
Sep 13, 2016 57.75 58.51 57.42 57.87 616,089 -0.27(-0.46%)
Sep 12, 2016 56.61 58.54 56.12 58.14 809,817 +0.58(+1.01%)
Sep 09, 2016 59.44 59.45 55.58 57.56 1,474,615 -2.79(-4.62%)
Sep 08, 2016 57.57 60.71 57.55 60.35 839,413 +2.39(+4.12%)
Sep 07, 2016 57.95 58.46 57.23 57.96 379,144 +0.28(+0.49%)
Sep 06, 2016 58.41 59.11 57.45 57.68 536,711 -0.74(-1.27%)
Sep 02, 2016 58.07 58.42 58.42 58.42 580,900 +0.35(+0.60%)
Sep 01, 2016 56.91 58.11 56.19 58.07 668,406 +1.10(+1.93%)
Aug 31, 2016 59.83 60.28 56.92 56.97 976,521 -3.18(-5.29%)
Aug 30, 2016 58.59 61.54 58.59 60.15 1,256,203 +1.88(+3.23%)
Aug 29, 2016 55.77 58.33 55.65 58.27 821,854 +2.67(+4.80%)
Aug 26, 2016 55.12 56.55 53.48 55.60 535,181 +0.11(+0.20%)
Aug 25, 2016 55.80 56.34 55.25 55.49 312,920 -0.34(-0.61%)
Aug 24, 2016 55.08 56.20 55.08 55.83 475,186 +0.75(+1.36%)
Aug 23, 2016 54.50 55.82 54.09 55.08 277,366 +0.52(+0.95%)
Aug 22, 2016 54.29 55.03 53.96 54.56 219,764 -0.15(-0.27%)
Aug 19, 2016 54.94 55.74 54.67 54.71 348,020 -0.38(-0.69%)
Aug 18, 2016 54.15 55.55 54.15 55.09 247,562 +0.95(+1.75%)
Aug 17, 2016 55.00 55.63 53.85 54.14 511,524 -0.97(-1.76%)
Aug 16, 2016 55.37 56.75 55.08 55.11 381,320 -0.62(-1.11%)
Aug 15, 2016 55.41 56.69 55.41 55.73 299,683 +0.29(+0.52%)
Aug 12, 2016 55.55 56.39 55.37 55.44 394,206 -0.34(-0.61%)
Aug 11, 2016 55.56 56.35 54.62 55.78 353,389 +0.46(+0.83%)
Aug 10, 2016 55.60 56.00 54.62 55.32 265,740 -0.25(-0.45%)
Aug 09, 2016 55.54 56.37 55.36 55.57 361,790 +0.13(+0.23%)
Aug 08, 2016 55.73 56.58 55.02 55.44 450,136 -0.05(-0.09%)
Aug 05, 2016 55.23 56.91 55.23 55.49 749,382 +0.59(+1.07%)
Aug 04, 2016 54.12 55.12 53.93 54.90 513,913 +0.71(+1.31%)
Aug 03, 2016 53.25 54.55 53.25 54.19 811,684 +0.87(+1.63%)
Aug 02, 2016 56.92 57.11 53.29 53.32 814,388 -3.88(-6.78%)
Aug 01, 2016 51.83 57.32 51.37 57.20 1,617,163 +5.25(+10.11%)
Jul 29, 2016 53.24 53.24 48.64 51.95 987,032 -1.83(-3.40%)
Jul 28, 2016 53.13 54.24 52.97 53.78 801,307 +0.19(+0.35%)
Jul 27, 2016 54.33 54.94 53.31 53.59 689,331 -0.72(-1.33%)
Jul 26, 2016 53.43 55.15 53.00 54.31 886,716 +0.77(+1.44%)
Jul 25, 2016 52.46 53.83 52.46 53.54 542,078 +1.48(+2.84%)
Jul 22, 2016 50.50 52.19 49.89 52.06 383,989 +1.24(+2.44%)
Jul 21, 2016 51.87 52.63 50.77 50.82 512,595 -0.89(-1.72%)
Jul 20, 2016 51.71 51.90 50.20 51.71 685,456 -0.04(-0.08%)
Jul 19, 2016 52.09 52.30 50.93 51.75 436,752 -0.66(-1.26%)
Jul 18, 2016 50.73 52.96 50.73 52.41 761,200 +2.03(+4.03%)
Jul 15, 2016 50.22 50.84 49.92 50.38 450,357 +0.47(+0.94%)
Jul 14, 2016 50.08 50.49 49.22 49.91 433,755 +0.25(+0.50%)
Jul 13, 2016 50.58 51.09 49.47 49.66 638,626 -0.47(-0.94%)
Jul 12, 2016 49.01 50.45 48.40 50.13 723,096 +1.73(+3.57%)
Jul 11, 2016 49.71 49.95 48.37 48.40 726,932 -0.99(-2.00%)
Jul 08, 2016 48.88 48.31 48.31 49.39 1,150,701 +1.08(+2.24%)
Jul 07, 2016 48.90 50.13 47.74 48.31 779,362 -1.20(-2.42%)
Jul 05, 2016 51.95 52.23 49.45 49.51 1,044,287 -2.92(-5.57%)
Jul 01, 2016 53.41 52.43 52.43 52.43 666,100 -1.32(-2.46%)
Jun 30, 2016 52.21 53.77 52.09 53.75 475,281 +1.43(+2.73%)
Jun 29, 2016 52.44 53.38 52.20 52.32 864,284 -0.11(-0.21%)
Jun 28, 2016 50.02 52.78 49.60 52.43 1,038,821 +2.31(+4.61%)
Jun 27, 2016 51.69 51.80 49.22 50.12 1,219,807 -2.10(-4.02%)
Jun 24, 2016 53.50 54.50 51.80 52.22 1,090,616 -4.50(-7.93%)
Jun 23, 2016 54.92 56.83 54.20 56.72 652,942 +2.46(+4.53%)
Jun 22, 2016 54.49 55.20 53.88 54.26 708,222 +0.38(+0.71%)
Jun 21, 2016 54.88 54.88 53.48 53.88 1,224,214 -0.40(-0.74%)
Jun 20, 2016 54.19 56.30 54.04 54.28 1,948,515 +0.43(+0.80%)
Jun 17, 2016 58.77 59.10 52.85 53.85 5,760,329 -6.65(-10.99%)
Jun 16, 2016 61.10 61.10 59.55 60.50 748,075 -1.31(-2.12%)
Jun 15, 2016 62.43 62.90 61.51 61.81 651,254 -0.45(-0.72%)
Jun 14, 2016 60.80 62.52 60.80 62.26 563,006 +1.28(+2.10%)
Jun 13, 2016 60.88 62.11 59.92 60.98 497,649 -0.38(-0.62%)
Jun 10, 2016 63.11 63.73 61.19 61.36 693,702 -2.40(-3.76%)
Jun 09, 2016 63.43 64.00 62.95 63.76 446,818 -0.25(-0.39%)
Jun 08, 2016 65.24 65.24 62.80 64.01 1,458,455 -1.41(-2.16%)
Jun 07, 2016 66.99 66.99 61.82 65.42 1,974,588 -1.10(-1.65%)
Jun 06, 2016 67.55 67.55 66.09 66.52 661,582 -1.12(-1.66%)
Jun 03, 2016 68.60 68.60 67.23 67.64 404,765 -0.87(-1.27%)
Jun 02, 2016 67.77 68.98 67.42 68.51 425,017 +0.86(+1.27%)
Jun 01, 2016 67.39 68.43 66.49 67.65 720,693 -0.18(-0.27%)
May 31, 2016 69.05 69.24 67.40 67.83 580,854 -1.49(-2.15%)
May 27, 2016 66.53 69.32 69.32 69.32 710,800 +2.39(+3.57%)
May 26, 2016 65.21 67.47 65.21 66.93 461,153 +1.59(+2.43%)
May 25, 2016 65.45 65.75 64.37 65.34 550,174 +0.41(+0.63%)
May 24, 2016 63.79 65.22 63.57 64.93 956,345 +1.33(+2.09%)
May 23, 2016 64.72 64.96 63.44 63.60 635,018 -0.88(-1.36%)
May 20, 2016 63.94 64.66 63.67 64.48 546,593 +0.84(+1.32%)
May 19, 2016 63.63 65.10 62.15 63.64 483,830 -0.77(-1.20%)
May 18, 2016 63.26 65.20 62.69 64.41 439,530 +0.86(+1.35%)
May 17, 2016 65.00 65.17 63.40 63.55 640,394 -1.36(-2.10%)
May 16, 2016 65.06 65.74 64.32 64.91 380,463 -0.22(-0.34%)
May 13, 2016 64.58 65.84 64.56 65.13 436,635 +0.03(+0.05%)
May 12, 2016 67.25 67.28 64.38 65.10 1,082,619 -1.37(-2.06%)
May 11, 2016 65.85 67.30 65.85 66.47 775,300 +0.49(+0.74%)
May 10, 2016 65.72 66.28 64.76 65.98 616,925 +0.24(+0.37%)
May 09, 2016 66.54 66.97 65.35 65.74 485,699 -0.88(-1.32%)
May 06, 2016 66.18 66.95 65.20 66.62 573,902 +0.59(+0.89%)
May 05, 2016 65.75 66.78 64.63 66.03 659,913 +0.61(+0.93%)
May 04, 2016 68.06 69.18 65.20 65.42 758,577 -3.00(-4.38%)
May 03, 2016 69.50 70.99 68.09 68.42 846,201 -0.66(-0.96%)
May 02, 2016 71.13 71.14 68.99 69.08 953,615 -2.47(-3.45%)
Apr 29, 2016 70.59 72.46 68.00 71.55 3,418,973 -9.55(-11.78%)
Apr 28, 2016 84.93 88.65 79.53 81.10 2,056,687 -4.83(-5.62%)
Apr 27, 2016 84.92 86.27 83.20 85.93 460,248 +0.14(+0.16%)
Apr 26, 2016 84.94 86.02 84.31 85.79 289,046 +1.21(+1.43%)
Apr 25, 2016 84.71 85.71 84.20 84.58 426,383 -0.75(-0.88%)
Apr 22, 2016 84.63 87.79 83.80 85.33 437,091 +0.48(+0.57%)
Apr 21, 2016 86.77 86.77 84.12 84.85 634,217 -1.77(-2.04%)
Apr 20, 2016 86.00 87.37 85.93 86.62 462,699 +0.43(+0.50%)
Apr 19, 2016 87.10 87.79 85.40 86.19 525,110 -1.16(-1.33%)
Apr 18, 2016 85.35 88.08 85.31 87.35 507,196 +1.16(+1.35%)
Apr 15, 2016 87.87 88.53 85.67 86.19 767,612 -1.02(-1.17%)
Apr 14, 2016 87.70 90.91 85.91 87.21 2,767,281 +5.94(+7.31%)
Apr 13, 2016 78.25 81.96 78.12 81.27 608,732 +3.74(+4.82%)
Apr 12, 2016 76.17 78.28 74.87 77.53 496,365 +1.84(+2.43%)
Apr 11, 2016 77.25 77.72 75.10 75.69 370,249 -1.81(-2.34%)
Apr 08, 2016 76.40 78.93 76.17 77.50 393,452 +1.71(+2.26%)
Apr 07, 2016 77.18 77.36 75.41 75.79 332,003 -2.25(-2.88%)
Apr 06, 2016 76.79 78.08 75.25 78.04 315,109 +1.47(+1.92%)
Apr 05, 2016 77.23 78.03 75.65 76.57 317,568 -1.38(-1.77%)
Apr 04, 2016 77.93 78.68 75.93 77.95 426,696 +0.26(+0.33%)
Apr 01, 2016 78.98 79.39 76.04 77.69 536,570 -2.05(-2.57%)
Mar 31, 2016 77.97 80.58 77.14 79.74 904,079 +1.58(+2.02%)
Mar 30, 2016 77.21 79.89 76.42 78.16 835,900 +1.17(+1.52%)
Mar 29, 2016 72.13 77.09 71.65 76.99 830,059 +4.69(+6.49%)
Mar 28, 2016 74.59 74.59 71.51 72.30 835,413 -2.29(-3.07%)
Mar 24, 2016 74.42 74.59 74.59 74.59 1,028,500 -0.24(-0.32%)
Mar 23, 2016 80.36 81.01 74.78 74.83 794,057 -6.14(-7.58%)
Mar 22, 2016 81.30 82.89 80.75 80.97 574,489 -0.94(-1.15%)
Mar 21, 2016 83.44 83.77 81.00 81.91 397,162 -1.81(-2.16%)
Mar 18, 2016 82.63 84.31 81.48 83.72 624,385 +1.48(+1.80%)
Mar 17, 2016 83.91 84.15 82.08 82.24 495,303 -1.69(-2.01%)
Mar 16, 2016 83.20 85.35 83.01 83.93 385,367 +0.78(+0.94%)
Mar 15, 2016 82.85 83.81 81.38 83.15 361,236 +0.07(+0.08%)
Mar 14, 2016 85.43 86.34 82.22 83.08 532,327 -2.60(-3.03%)
Mar 11, 2016 85.96 86.59 84.63 85.68 395,842 +0.42(+0.49%)
Mar 10, 2016 84.21 85.50 83.10 85.26 311,163 +1.57(+1.88%)
Mar 09, 2016 85.11 85.68 82.59 83.69 433,335 -1.43(-1.68%)
Mar 08, 2016 85.00 86.50 84.15 85.12 495,402 -0.48(-0.56%)
Mar 07, 2016 83.28 85.79 82.66 85.60 582,886 +1.90(+2.27%)
Mar 04, 2016 84.43 84.76 82.40 83.70 407,069 -0.44(-0.52%)
Mar 03, 2016 83.14 84.30 81.80 84.14 356,042 +1.00(+1.20%)
Mar 02, 2016 84.76 85.29 82.04 83.14 538,891 -1.95(-2.29%)
Mar 01, 2016 81.89 85.23 81.52 85.09 626,521 +3.88(+4.78%)
Feb 29, 2016 80.70 84.45 80.14 81.21 546,876 +0.20(+0.25%)
Feb 26, 2016 80.50 81.68 79.31 81.01 499,260 +1.13(+1.41%)
Feb 25, 2016 80.50 81.68 78.76 79.88 428,598 -0.57(-0.71%)
Feb 24, 2016 77.98 81.00 75.71 80.45 474,276 +2.37(+3.04%)
Feb 23, 2016 79.06 79.11 77.26 78.08 533,766 -1.98(-2.47%)
Feb 22, 2016 80.10 80.99 79.10 80.06 452,423 +0.59(+0.74%)
Feb 19, 2016 77.68 79.90 76.41 79.47 339,489 +1.38(+1.77%)
Feb 18, 2016 79.60 80.55 77.91 78.09 409,971 -1.48(-1.86%)
Feb 17, 2016 79.98 82.70 79.08 79.57 631,113 +0.49(+0.62%)
Feb 16, 2016 74.24 79.48 74.03 79.08 613,244 +5.80(+7.91%)
Feb 12, 2016 73.14 73.28 73.28 73.28 352,100 +0.66(+0.91%)
Feb 11, 2016 73.00 74.50 71.48 72.62 427,543 -2.31(-3.08%)
Feb 10, 2016 71.65 76.14 70.79 74.93 769,220 +3.45(+4.83%)
Feb 09, 2016 69.45 71.92 69.17 71.48 489,056 +1.23(+1.75%)
Feb 08, 2016 72.19 74.38 69.96 70.25 919,387 -3.30(-4.49%)
Feb 05, 2016 71.16 74.12 68.35 73.55 895,499 +1.62(+2.25%)
Feb 04, 2016 68.52 72.20 67.47 71.93 566,896 +3.61(+5.28%)
Feb 03, 2016 72.65 73.22 66.53 68.32 706,231 -3.22(-4.50%)
Feb 02, 2016 72.73 73.60 70.73 71.54 406,720 -2.14(-2.90%)
Feb 01, 2016 73.04 75.50 72.78 73.68 481,885 +0.37(+0.50%)
Jan 29, 2016 65.99 74.62 65.37 73.31 1,230,645 +7.08(+10.69%)
Jan 28, 2016 68.07 69.46 65.76 66.23 584,616 -0.79(-1.18%)
Jan 27, 2016 69.43 70.43 66.07 67.02 517,909 -3.18(-4.53%)
Jan 26, 2016 69.82 70.87 67.40 70.20 722,181 +0.62(+0.89%)
Jan 25, 2016 75.16 75.16 68.75 69.58 859,642 -6.54(-8.59%)
Jan 22, 2016 73.17 77.67 72.94 76.12 1,018,391 +4.17(+5.80%)
Jan 21, 2016 78.36 78.99 70.18 71.95 1,891,978 -6.60(-8.40%)
Jan 20, 2016 59.73 86.76 57.02 78.55 3,844,768 +16.50(+26.59%)
Jan 19, 2016 61.63 64.03 60.89 62.05 620,762 -1.06(-1.68%)
Jan 15, 2016 62.98 63.11 63.11 63.11 571,700 -2.13(-3.26%)
Jan 14, 2016 64.25 65.70 62.34 65.24 364,744 +1.21(+1.89%)
Jan 13, 2016 66.53 68.30 63.64 64.03 651,870 -2.01(-3.04%)
Jan 12, 2016 66.29 66.68 64.60 66.04 614,448 +1.04(+1.60%)
Jan 11, 2016 68.82 69.83 64.12 65.00 892,978 -3.51(-5.12%)
Jan 08, 2016 69.23 71.40 68.46 68.51 1,028,320 +0.36(+0.53%)
Jan 07, 2016 64.69 70.01 64.35 68.15 1,346,695 +1.61(+2.42%)
Jan 06, 2016 69.28 69.85 64.52 66.54 1,828,591 -4.33(-6.11%)
Jan 05, 2016 77.86 78.00 70.00 70.87 1,418,993 -6.98(-8.97%)
Jan 04, 2016 78.75 79.07 77.16 77.85 431,128 -2.49(-3.10%)
Dec 31, 2015 81.02 80.34 80.34 80.34 446,900 -0.99(-1.22%)
Dec 30, 2015 81.98 83.75 81.26 81.33 284,416 -0.87(-1.06%)
Dec 29, 2015 81.00 82.66 81.00 82.20 226,717 +1.02(+1.26%)
Dec 28, 2015 80.50 81.32 79.09 81.18 229,106 +0.18(+0.22%)
Dec 24, 2015 80.04 81.00 81.00 81.00 134,800 +1.00(+1.25%)
Dec 23, 2015 82.26 82.26 79.85 80.00 299,667 -1.48(-1.82%)
Dec 22, 2015 80.54 82.15 78.45 81.48 289,696 +0.63(+0.78%)
Dec 21, 2015 80.52 82.43 79.74 80.85 376,428 +0.83(+1.04%)
Dec 18, 2015 79.57 80.49 78.51 80.02 993,738 +0.19(+0.24%)
Dec 17, 2015 80.00 80.86 78.92 79.83 474,790 -0.01(-0.01%)
Dec 16, 2015 81.47 81.48 78.00 79.84 539,172 -1.30(-1.60%)
Dec 15, 2015 78.05 81.25 77.25 81.14 506,938 +4.05(+5.25%)
Dec 14, 2015 79.40 79.40 76.11 77.09 464,319 -1.57(-2.00%)
Dec 11, 2015 79.24 80.58 78.41 78.66 331,871 -1.97(-2.44%)
Dec 10, 2015 77.49 80.68 77.19 80.63 400,495 +3.11(+4.01%)
Dec 09, 2015 81.56 82.43 77.47 77.52 584,844 -4.14(-5.07%)
Dec 08, 2015 82.41 82.88 81.13 81.66 387,988 -1.34(-1.61%)
Dec 07, 2015 85.10 85.10 82.37 83.00 334,031 -2.10(-2.47%)
Dec 04, 2015 81.19 85.94 80.51 85.10 605,125 +2.75(+3.34%)
Dec 03, 2015 86.12 86.77 81.78 82.35 817,101 -3.61(-4.20%)
Dec 02, 2015 88.89 88.89 85.79 85.96 337,010 -3.35(-3.75%)
Dec 01, 2015 89.60 90.00 88.42 89.31 272,641 -0.46(-0.51%)
Nov 30, 2015 90.26 91.67 89.61 89.77 302,690 -0.14(-0.16%)
Nov 27, 2015 90.22 90.67 88.60 89.91 142,873 -0.38(-0.42%)
Nov 25, 2015 90.60 90.29 90.29 90.29 236,100 -0.62(-0.68%)
Nov 24, 2015 87.26 91.29 87.26 90.91 310,353 +3.02(+3.44%)
Nov 23, 2015 87.88 89.32 86.76 87.89 278,652 -0.65(-0.73%)
Nov 20, 2015 88.12 89.18 87.62 88.54 196,561 +0.86(+0.98%)
Nov 19, 2015 87.98 88.73 87.17 87.68 304,910 -0.63(-0.71%)
Nov 18, 2015 86.26 88.35 85.96 88.31 313,526 +2.13(+2.47%)
Nov 17, 2015 87.49 88.00 86.05 86.18 503,750 -0.81(-0.93%)
Nov 16, 2015 86.00 87.85 86.00 86.99 380,206 +0.58(+0.67%)
Nov 13, 2015 88.20 88.52 85.43 86.41 287,038 -1.92(-2.17%)
Nov 12, 2015 90.94 91.22 88.21 88.33 427,925 -3.21(-3.51%)
Nov 11, 2015 92.35 93.15 91.08 91.54 364,724 -0.81(-0.88%)
Nov 10, 2015 91.66 92.90 91.22 92.35 596,421 -0.61(-0.66%)
Nov 09, 2015 94.37 94.37 90.40 92.96 575,848 -1.22(-1.30%)
Nov 06, 2015 89.25 94.48 89.11 94.18 863,753 +5.40(+6.08%)
Nov 05, 2015 89.99 91.98 88.61 88.78 747,028 -0.54(-0.60%)
Nov 04, 2015 86.51 89.42 86.11 89.32 570,441 +3.02(+3.50%)
Nov 03, 2015 85.90 86.98 85.63 86.30 302,462 -0.39(-0.45%)
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.