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, 2022 92.05 92.05 88.30 88.60 485,095 -4.46(-4.79%)
Oct 28, 2022 89.04 93.20 88.66 93.06 577,546 +4.13(+4.64%)
Oct 27, 2022 93.26 95.97 88.42 88.93 580,413 -3.11(-3.38%)
Oct 26, 2022 90.90 96.08 89.94 92.04 467,158 -0.95(-1.02%)
Oct 25, 2022 88.02 93.94 87.80 92.99 792,801 +5.88(+6.75%)
Oct 24, 2022 88.38 88.38 84.68 87.11 416,475 -1.44(-1.63%)
Oct 21, 2022 86.38 88.91 85.31 88.55 567,252 +2.07(+2.39%)
Oct 20, 2022 88.94 91.44 85.69 86.48 636,872 -1.31(-1.49%)
Oct 19, 2022 85.28 90.31 85.02 87.79 931,358 +2.09(+2.44%)
Oct 18, 2022 90.66 91.48 84.68 85.70 615,193 -1.28(-1.47%)
Oct 17, 2022 86.90 89.54 85.92 86.98 815,489 +2.54(+3.01%)
Oct 14, 2022 92.21 92.45 84.22 84.44 597,300 -7.20(-7.86%)
Oct 13, 2022 84.16 92.68 83.06 91.64 487,926 +3.69(+4.20%)
Oct 12, 2022 88.43 89.00 87.01 87.95 386,626 -1.00(-1.12%)
Oct 11, 2022 91.18 92.16 87.32 88.95 722,605 -4.62(-4.94%)
Oct 10, 2022 95.25 95.25 91.41 93.57 558,788 -1.49(-1.57%)
Oct 07, 2022 102.32 103.20 94.45 95.06 1,088,628 -11.37(-10.68%)
Oct 06, 2022 106.84 109.12 105.24 106.43 378,911 -0.74(-0.69%)
Oct 05, 2022 105.33 108.46 104.24 107.17 362,564 -0.26(-0.24%)
Oct 04, 2022 105.21 108.13 104.81 107.43 577,161 +5.34(+5.23%)
Oct 03, 2022 100.71 104.01 99.62 102.09 491,661 +3.08(+3.11%)
Sep 30, 2022 99.48 103.58 98.94 99.01 486,186 -1.57(-1.56%)
Sep 29, 2022 101.04 102.13 98.50 100.58 544,844 -2.99(-2.89%)
Sep 28, 2022 101.18 104.43 100.68 103.57 503,112 +2.35(+2.32%)
Sep 27, 2022 101.12 102.91 99.35 101.22 516,952 +2.47(+2.50%)
Sep 26, 2022 100.81 103.05 98.64 98.75 480,242 -2.20(-2.18%)
Sep 23, 2022 99.92 101.26 98.88 100.95 537,787 -0.05(-0.05%)
Sep 22, 2022 102.56 102.75 99.46 101.00 581,650 -2.41(-2.33%)
Sep 21, 2022 105.26 108.77 103.34 103.41 514,718 -0.89(-0.85%)
Sep 20, 2022 105.67 106.03 103.40 104.30 355,160 -2.84(-2.65%)
Sep 19, 2022 106.42 108.91 105.78 107.14 492,250 -0.79(-0.73%)
Sep 16, 2022 106.62 108.83 104.66 107.93 1,071,730 -0.16(-0.15%)
Sep 15, 2022 107.94 111.83 107.19 108.09 698,172 -0.75(-0.69%)
Sep 14, 2022 110.67 112.41 107.11 108.84 725,326 -1.22(-1.11%)
Sep 13, 2022 112.71 114.92 109.65 110.06 714,303 -8.82(-7.42%)
Sep 12, 2022 123.24 124.07 117.53 118.88 543,310 -3.35(-2.74%)
Sep 09, 2022 121.00 125.43 120.93 122.23 520,284 +3.22(+2.71%)
Sep 08, 2022 112.51 120.10 112.51 119.01 735,443 +4.18(+3.64%)
Sep 07, 2022 111.06 114.83 109.59 114.83 616,114 +4.30(+3.89%)
Sep 06, 2022 113.69 113.69 109.27 110.53 511,254 -2.35(-2.08%)
Sep 02, 2022 116.41 117.99 111.64 112.88 539,604 -0.10(-0.09%)
Sep 01, 2022 112.55 113.18 108.51 112.98 827,368 -2.63(-2.27%)
Aug 31, 2022 119.20 120.00 113.28 115.61 714,627 -3.04(-2.56%)
Aug 30, 2022 123.92 124.00 116.68 118.65 451,377 -2.79(-2.30%)
Aug 29, 2022 123.75 125.53 121.08 121.44 442,738 -2.27(-1.83%)
Aug 26, 2022 133.74 133.74 123.70 123.71 658,920 -10.22(-7.63%)
Aug 25, 2022 128.59 133.98 128.59 133.93 240,196 +5.40(+4.20%)
Aug 24, 2022 127.76 129.29 126.65 128.53 220,039 +0.03(+0.02%)
Aug 23, 2022 129.10 130.60 127.41 128.50 281,666 +0.09(+0.07%)
Aug 22, 2022 131.70 132.09 128.01 128.41 394,840 -7.02(-5.18%)
Aug 19, 2022 139.90 140.88 134.69 135.43 287,689 -7.33(-5.13%)
Aug 18, 2022 137.09 144.57 136.51 142.76 402,497 +4.64(+3.36%)
Aug 17, 2022 141.00 141.50 135.89 138.12 308,031 -6.10(-4.23%)
Aug 16, 2022 146.26 146.63 142.18 144.22 269,383 -2.61(-1.78%)
Aug 15, 2022 145.59 147.72 143.55 146.83 304,928 +0.08(+0.05%)
Aug 12, 2022 141.78 146.79 141.49 146.75 320,595 +6.71(+4.79%)
Aug 11, 2022 142.54 144.80 139.57 140.04 478,881 +0.20(+0.14%)
Aug 10, 2022 132.72 141.17 131.60 139.84 662,093 +11.06(+8.59%)
Aug 09, 2022 141.42 142.04 126.67 128.78 775,520 -16.34(-11.26%)
Aug 08, 2022 143.90 146.83 141.82 145.12 437,439 -0.63(-0.43%)
Aug 05, 2022 147.00 149.96 141.31 145.75 965,816 +0.78(+0.54%)
Aug 04, 2022 149.14 149.14 143.38 144.97 676,136 -4.17(-2.80%)
Aug 03, 2022 142.81 149.59 142.40 149.14 482,388 +6.77(+4.76%)
Aug 02, 2022 141.84 145.31 141.80 142.37 260,302 -1.48(-1.03%)
Aug 01, 2022 142.51 145.43 141.45 143.85 331,486 -1.10(-0.76%)
Jul 29, 2022 142.66 145.99 140.70 144.95 317,785 +2.06(+1.44%)
Jul 28, 2022 141.78 143.81 138.21 142.89 245,668 +1.11(+0.78%)
Jul 27, 2022 135.44 142.95 134.74 141.78 386,260 +9.58(+7.25%)
Jul 26, 2022 133.27 134.13 131.00 132.20 242,723 -2.46(-1.83%)
Jul 25, 2022 134.94 135.36 132.10 134.66 293,227 -1.14(-0.84%)
Jul 22, 2022 143.30 143.69 135.28 135.80 445,105 -5.78(-4.08%)
Jul 21, 2022 136.20 141.58 134.70 141.58 380,645 +5.38(+3.95%)
Jul 20, 2022 130.16 136.84 129.32 136.20 455,663 +5.80(+4.45%)
Jul 19, 2022 125.00 130.61 124.46 130.40 273,960 +7.57(+6.16%)
Jul 18, 2022 126.31 127.63 122.26 122.83 243,893 -0.96(-0.78%)
Jul 15, 2022 122.03 123.92 119.14 123.79 301,471 +4.50(+3.77%)
Jul 14, 2022 117.38 120.44 115.21 119.29 290,828 +1.39(+1.18%)
Jul 13, 2022 114.81 118.72 114.51 117.90 223,725 +0.22(+0.19%)
Jul 12, 2022 115.11 119.19 114.46 117.68 473,704 +2.79(+2.43%)
Jul 11, 2022 117.18 119.10 114.67 114.89 484,504 -4.94(-4.12%)
Jul 08, 2022 118.96 121.67 117.19 119.83 240,831 -0.99(-0.82%)
Jul 07, 2022 118.69 121.02 118.48 120.82 409,391 +5.16(+4.46%)
Jul 06, 2022 115.88 117.09 113.08 115.66 318,449 +0.61(+0.53%)
Jul 05, 2022 110.91 115.09 109.26 115.05 407,963 +0.99(+0.87%)
Jul 01, 2022 116.67 117.64 111.89 114.06 434,904 -3.99(-3.38%)
Jun 30, 2022 119.18 121.06 117.18 118.05 480,550 -3.35(-2.76%)
Jun 29, 2022 122.03 122.98 119.31 121.40 478,992 -2.13(-1.72%)
Jun 28, 2022 128.23 129.99 123.47 123.53 447,519 -4.69(-3.66%)
Jun 27, 2022 130.51 131.27 126.39 128.22 385,721 -0.56(-0.43%)
Jun 24, 2022 126.01 130.00 125.13 128.78 852,672 +5.44(+4.41%)
Jun 23, 2022 120.50 123.75 118.16 123.34 375,386 +2.59(+2.14%)
Jun 22, 2022 118.57 122.42 117.95 120.75 506,576 -0.48(-0.40%)
Jun 21, 2022 118.26 122.53 116.09 121.23 546,520 +5.19(+4.47%)
Jun 17, 2022 118.42 119.20 113.97 116.04 910,800 -1.03(-0.88%)
Jun 16, 2022 124.56 124.56 115.97 117.07 730,141 -11.58(-9.00%)
Jun 15, 2022 128.50 131.60 124.94 128.65 532,802 +1.93(+1.52%)
Jun 14, 2022 127.25 127.25 122.81 126.72 499,485 +1.44(+1.15%)
Jun 13, 2022 129.14 131.99 124.09 125.28 605,804 -9.12(-6.79%)
Jun 10, 2022 135.79 138.73 133.93 134.40 394,394 -5.61(-4.01%)
Jun 09, 2022 143.59 146.83 139.93 140.01 265,983 -5.22(-3.59%)
Jun 08, 2022 149.31 149.81 143.55 145.23 257,278 -4.69(-3.13%)
Jun 07, 2022 144.37 150.31 142.02 149.92 279,616 +3.22(+2.19%)
Jun 06, 2022 150.20 150.20 145.34 146.70 216,624 +0.37(+0.25%)
Jun 03, 2022 149.87 151.87 145.72 146.33 396,789 -7.80(-5.06%)
Jun 02, 2022 144.81 154.68 143.69 154.13 426,802 +8.94(+6.16%)
Jun 01, 2022 149.22 150.83 142.40 145.19 401,925 -2.93(-1.98%)
May 31, 2022 148.34 150.36 144.06 148.12 452,630 -0.22(-0.15%)
May 27, 2022 146.07 148.35 143.43 148.34 476,803 +5.45(+3.81%)
May 26, 2022 134.44 144.20 133.31 142.89 493,340 +6.72(+4.94%)
May 25, 2022 130.81 137.72 130.81 136.17 300,943 +4.03(+3.05%)
May 24, 2022 134.39 134.65 130.34 132.14 478,007 -5.22(-3.80%)
May 23, 2022 138.43 140.00 134.16 137.36 444,080 -1.26(-0.91%)
May 20, 2022 144.00 144.00 132.66 138.62 520,226 -0.96(-0.69%)
May 19, 2022 138.40 145.09 136.88 139.58 429,559 +1.72(+1.25%)
May 18, 2022 145.86 148.99 137.31 137.86 509,896 -11.65(-7.79%)
May 17, 2022 146.46 149.57 145.22 149.51 514,543 +7.73(+5.45%)
May 16, 2022 144.06 145.91 141.23 141.78 397,573 -3.43(-2.36%)
May 13, 2022 141.25 147.20 140.37 145.21 649,025 +7.28(+5.28%)
May 12, 2022 137.76 144.62 133.91 137.93 1,006,562 -1.98(-1.42%)
May 11, 2022 150.55 154.46 139.56 139.91 701,211 -12.65(-8.29%)
May 10, 2022 156.17 158.02 146.62 152.56 639,315 +1.61(+1.07%)
May 09, 2022 155.61 158.65 149.57 150.95 774,529 -9.03(-5.64%)
May 06, 2022 154.37 167.30 154.37 159.98 1,190,999 -0.98(-0.61%)
May 05, 2022 167.01 167.13 157.95 160.96 1,180,226 -10.57(-6.16%)
May 04, 2022 160.39 172.15 156.04 171.53 947,549 +13.05(+8.23%)
May 03, 2022 156.09 159.44 153.34 158.48 483,809 +2.15(+1.38%)
May 02, 2022 148.40 156.62 148.24 156.33 520,333 +7.89(+5.32%)
Apr 29, 2022 152.70 158.75 147.90 148.44 603,737 -6.85(-4.41%)
Apr 28, 2022 149.60 157.14 145.32 155.29 695,669 +9.66(+6.63%)
Apr 27, 2022 144.31 150.67 143.48 145.63 784,118 -0.80(-0.55%)
Apr 26, 2022 148.29 150.86 144.48 146.43 964,005 -4.31(-2.86%)
Apr 25, 2022 146.82 152.03 146.82 150.74 530,808 +0.96(+0.64%)
Apr 22, 2022 152.60 155.99 149.19 149.78 469,931 -3.66(-2.39%)
Apr 21, 2022 164.11 165.95 152.01 153.44 602,958 -7.27(-4.52%)
Apr 20, 2022 166.48 166.56 160.62 160.71 331,168 -2.49(-1.53%)
Apr 19, 2022 159.00 163.57 156.94 163.20 475,443 +3.50(+2.19%)
Apr 18, 2022 151.94 160.90 150.00 159.70 791,733 +6.86(+4.49%)
Apr 14, 2022 160.98 160.98 152.39 152.84 421,506 -6.89(-4.31%)
Apr 13, 2022 158.25 161.82 157.10 159.73 542,989 +2.96(+1.89%)
Apr 12, 2022 163.46 167.14 155.90 156.77 758,019 -4.41(-2.74%)
Apr 11, 2022 160.60 165.01 160.60 161.18 604,875 -4.66(-2.81%)
Apr 08, 2022 167.13 170.62 162.53 165.84 548,760 -2.70(-1.60%)
Apr 07, 2022 168.87 173.95 164.00 168.54 855,366 -1.87(-1.10%)
Apr 06, 2022 175.61 177.46 168.20 170.41 1,297,549 -10.57(-5.84%)
Apr 05, 2022 192.01 193.58 180.37 180.98 905,714 -13.22(-6.81%)
Apr 04, 2022 195.93 201.31 193.00 194.20 541,203 -0.95(-0.49%)
Apr 01, 2022 202.29 202.67 192.39 195.15 711,477 -4.35(-2.18%)
Mar 31, 2022 210.16 211.18 196.50 199.50 980,415 -11.28(-5.35%)
Mar 30, 2022 227.09 228.99 210.02 210.78 539,703 -17.70(-7.75%)
Mar 29, 2022 225.80 231.47 222.23 228.48 345,115 +5.79(+2.60%)
Mar 28, 2022 215.48 223.00 213.05 222.69 276,349 +5.17(+2.38%)
Mar 25, 2022 219.03 219.03 211.50 217.52 300,952 -0.89(-0.41%)
Mar 24, 2022 212.99 218.61 211.63 218.41 389,846 +7.12(+3.37%)
Mar 23, 2022 217.45 221.42 211.00 211.29 410,356 -8.11(-3.70%)
Mar 22, 2022 217.64 225.48 214.60 219.40 714,167 +1.55(+0.71%)
Mar 21, 2022 234.00 234.73 212.99 217.85 741,300 -16.46(-7.02%)
Mar 18, 2022 228.21 239.88 225.40 234.31 1,458,645 +7.62(+3.36%)
Mar 17, 2022 223.55 226.95 218.65 226.69 413,371 -2.55(-1.11%)
Mar 16, 2022 216.70 229.58 216.70 229.24 381,795 +15.42(+7.21%)
Mar 15, 2022 199.96 214.17 197.96 213.82 373,752 +15.87(+8.02%)
Mar 14, 2022 204.20 206.88 194.89 197.95 495,518 -7.64(-3.72%)
Mar 11, 2022 211.98 214.56 204.58 205.59 357,417 -4.42(-2.10%)
Mar 10, 2022 213.18 215.98 204.16 210.01 672,328 -9.64(-4.39%)
Mar 09, 2022 222.83 225.68 218.22 219.65 454,078 +3.24(+1.50%)
Mar 08, 2022 205.12 224.02 203.02 216.41 420,729 +10.93(+5.32%)
Mar 07, 2022 219.59 220.84 205.43 205.48 332,458 -12.43(-5.70%)
Mar 04, 2022 220.01 221.06 214.29 217.91 335,132 -4.02(-1.81%)
Mar 03, 2022 231.01 231.99 220.15 221.93 318,177 -7.11(-3.10%)
Mar 02, 2022 224.23 229.63 222.77 229.04 318,030 +8.18(+3.70%)
Mar 01, 2022 230.24 234.04 218.07 220.86 419,288 -7.57(-3.31%)
Feb 28, 2022 224.87 229.62 223.54 228.43 342,701 +0.80(+0.35%)
Feb 25, 2022 221.00 227.64 217.91 227.63 239,062 +6.65(+3.01%)
Feb 24, 2022 198.08 221.58 196.23 220.98 341,299 +14.60(+7.07%)
Feb 23, 2022 216.09 220.29 205.52 206.38 321,319 -8.05(-3.75%)
Feb 22, 2022 214.21 223.25 211.59 214.43 289,700 -4.10(-1.88%)
Feb 18, 2022 218.53 0 -5.90(-2.63%)
Feb 17, 2022 232.61 236.20 223.85 224.43 375,688 -12.61(-5.32%)
Feb 16, 2022 228.92 238.10 227.00 237.04 434,951 +4.67(+2.01%)
Feb 15, 2022 223.40 232.44 223.40 232.37 562,077 +15.15(+6.97%)
Feb 14, 2022 215.75 224.28 214.04 217.22 950,532 +5.11(+2.41%)
Feb 11, 2022 220.13 224.87 209.33 212.11 830,253 -6.68(-3.05%)
Feb 10, 2022 217.54 229.28 216.24 218.79 350,201 -8.02(-3.54%)
Feb 09, 2022 218.68 227.41 215.60 226.81 358,465 +10.06(+4.64%)
Feb 08, 2022 210.00 218.50 206.98 216.75 491,778 +4.24(+2.00%)
Feb 07, 2022 210.00 221.40 209.39 212.51 562,717 +2.41(+1.15%)
Feb 04, 2022 209.28 214.00 200.35 210.10 933,970 +5.95(+2.91%)
Feb 03, 2022 213.01 203.06 204.15 648,671 -16.94(-7.66%)
Feb 02, 2022 220.10 224.10 217.31 221.09 710,052 +6.72(+3.13%)
Feb 01, 2022 210.80 215.43 206.51 214.37 614,264 +4.02(+1.91%)
Jan 31, 2022 192.80 210.40 210.35 811,073 +18.92(+9.88%)
Jan 28, 2022 181.74 191.95 174.58 191.43 758,362 +10.37(+5.73%)
Jan 27, 2022 195.30 196.50 180.43 181.06 394,643 -10.42(-5.44%)
Jan 26, 2022 195.74 203.22 188.92 191.48 450,356 +2.53(+1.34%)
Jan 25, 2022 194.49 196.67 186.05 188.95 580,128 -13.17(-6.52%)
Jan 24, 2022 193.00 202.58 184.71 202.12 593,080 +4.53(+2.29%)
Jan 21, 2022 207.25 211.10 197.28 197.59 809,011 -9.52(-4.60%)
Jan 20, 2022 223.98 223.98 206.42 207.11 608,610 -14.33(-6.47%)
Jan 19, 2022 233.40 237.75 220.71 221.44 534,131 -12.50(-5.34%)
Jan 18, 2022 238.50 242.33 232.94 233.94 334,488 -11.63(-4.74%)
Jan 14, 2022 245.57 0 +2.25(+0.92%)
Jan 13, 2022 255.96 257.87 242.44 243.32 285,977 -7.68(-3.06%)
Jan 12, 2022 253.44 257.02 249.26 251.00 223,082 +1.16(+0.46%)
Jan 11, 2022 245.37 251.77 244.04 249.84 260,396 +4.47(+1.82%)
Jan 10, 2022 246.51 247.49 235.06 245.37 533,876 -6.72(-2.67%)
Jan 07, 2022 257.46 260.17 248.00 252.09 362,956 -6.42(-2.48%)
Jan 06, 2022 253.37 258.84 246.60 258.51 650,268 +3.36(+1.32%)
Jan 05, 2022 275.91 275.91 255.15 255.15 534,365 -22.15(-7.99%)
Jan 04, 2022 288.63 288.85 269.04 277.30 437,655 -11.27(-3.91%)
Jan 03, 2022 292.00 294.70 281.64 288.57 335,134 -0.94(-0.32%)
Dec 31, 2021 289.28 290.58 285.25 289.51 175,834 +1.81(+0.63%)
Dec 30, 2021 293.19 293.19 287.39 287.70 190,457 -4.81(-1.64%)
Dec 29, 2021 287.98 293.17 286.14 292.51 162,417 +4.27(+1.48%)
Dec 28, 2021 295.16 296.19 285.07 288.24 182,772 -4.22(-1.44%)
Dec 27, 2021 281.35 293.04 280.96 292.46 266,681 +14.18(+5.10%)
Dec 23, 2021 275.84 279.78 275.84 278.28 177,236 +2.36(+0.86%)
Dec 22, 2021 268.20 277.23 266.81 275.92 215,654 +6.51(+2.42%)
Dec 21, 2021 267.36 269.84 263.00 269.41 281,284 +7.29(+2.78%)
Dec 20, 2021 255.50 264.18 254.62 262.12 344,707 -0.10(-0.04%)
Dec 17, 2021 261.92 269.04 257.42 262.22 2,047,568 -0.74(-0.28%)
Dec 16, 2021 280.87 283.13 262.76 262.96 559,496 -17.91(-6.38%)
Dec 15, 2021 275.31 281.19 267.75 280.87 454,635 +10.60(+3.92%)
Dec 14, 2021 274.86 275.54 267.62 270.27 425,629 -5.20(-1.89%)
Dec 13, 2021 281.66 284.33 275.44 275.47 332,340 -6.19(-2.20%)
Dec 10, 2021 286.61 287.28 278.27 281.66 248,170 +0.73(+0.26%)
Dec 09, 2021 286.98 291.07 279.66 280.93 273,804 -9.71(-3.34%)
Dec 08, 2021 286.26 293.08 286.16 290.64 373,760 -2.21(-0.75%)
Dec 07, 2021 283.39 299.39 283.25 292.85 439,048 +10.64(+3.77%)
Dec 06, 2021 279.98 285.89 270.31 282.21 458,011 +2.15(+0.77%)
Dec 03, 2021 292.00 293.19 277.08 280.06 416,062 -5.83(-2.04%)
Dec 02, 2021 285.89 293.22 281.06 285.89 452,602 -1.06(-0.37%)
Dec 01, 2021 285.00 298.44 285.00 286.95 543,097 +4.71(+1.67%)
Nov 30, 2021 284.00 289.27 282.22 282.24 586,274 +2.34(+0.84%)
Nov 29, 2021 278.10 285.98 277.31 279.90 371,851 +8.13(+2.99%)
Nov 26, 2021 272.05 279.49 268.87 271.77 383,400 -6.39(-2.30%)
Nov 24, 2021 270.66 279.24 267.06 278.16 365,962 +6.68(+2.46%)
Nov 23, 2021 275.00 278.05 266.13 271.48 578,249 -3.99(-1.45%)
Nov 22, 2021 279.34 283.50 269.45 275.47 632,449 -3.17(-1.14%)
Nov 19, 2021 273.10 280.14 272.61 278.64 440,307 +4.56(+1.66%)
Nov 18, 2021 270.81 274.89 273.35 274.08 759,336 +6.02(+2.25%)
Nov 17, 2021 264.62 268.49 261.24 268.06 396,200 +5.10(+1.94%)
Nov 16, 2021 259.24 263.85 253.97 262.96 547,035 +3.41(+1.31%)
Nov 15, 2021 255.00 259.55 251.39 259.55 400,175 +8.73(+3.48%)
Nov 12, 2021 251.32 252.67 242.15 250.82 261,374 +1.45(+0.58%)
Nov 11, 2021 249.00 252.98 247.65 249.37 257,587 +1.92(+0.78%)
Nov 10, 2021 249.54 247.45 410,251 -6.93(-2.72%)
Nov 09, 2021 250.38 261.73 250.29 254.38 558,090 +2.86(+1.14%)
Nov 08, 2021 250.00 253.70 240.37 251.52 557,290 +2.31(+0.93%)
Nov 05, 2021 245.97 264.50 242.07 249.21 1,070,044 +28.32(+12.82%)
Nov 04, 2021 216.40 220.89 211.38 220.89 641,524 +4.95(+2.29%)
Nov 03, 2021 216.17 220.78 214.74 215.94 376,886 +0.47(+0.22%)
Nov 02, 2021 207.29 215.66 207.29 215.47 708,261 +6.42(+3.07%)
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.