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

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2020 127.77 129.24 126.61 129.12 2,273,733 +0.63(+0.49%)
Oct 29, 2020 127.85 130.71 125.83 128.49 2,741,011 +0.37(+0.29%)
Oct 28, 2020 132.94 133.64 126.38 128.12 3,784,263 -8.49(-6.21%)
Oct 27, 2020 137.27 138.30 136.51 136.61 1,827,855 -0.59(-0.43%)
Oct 26, 2020 138.89 139.68 135.26 137.20 1,566,632 -3.17(-2.26%)
Oct 23, 2020 141.08 141.50 139.00 140.37 1,239,475 +0.33(+0.23%)
Oct 22, 2020 141.33 141.41 139.52 140.05 1,681,666 -0.95(-0.67%)
Oct 21, 2020 139.77 141.24 138.97 141.00 2,500,538 +1.26(+0.90%)
Oct 20, 2020 140.41 141.36 139.55 139.74 2,283,720 -0.19(-0.14%)
Oct 19, 2020 144.60 144.60 139.86 139.93 1,499,692 -3.98(-2.77%)
Oct 16, 2020 143.56 145.20 141.94 143.91 1,174,688 +0.77(+0.54%)
Oct 15, 2020 141.29 143.28 140.88 143.14 1,563,829 +0.33(+0.23%)
Oct 14, 2020 143.82 144.71 142.56 142.80 1,338,360 -0.69(-0.48%)
Oct 13, 2020 145.38 146.41 143.06 143.49 1,474,349 -2.14(-1.47%)
Oct 12, 2020 144.93 146.56 144.93 145.63 1,043,097 +0.50(+0.35%)
Oct 09, 2020 147.30 147.40 144.52 145.13 1,284,767 -1.28(-0.87%)
Oct 08, 2020 145.25 147.69 145.11 146.40 1,644,330 +1.20(+0.83%)
Oct 07, 2020 144.33 145.66 143.56 145.20 2,385,733 +1.00(+0.70%)
Oct 06, 2020 144.23 145.97 143.05 144.20 2,048,353 +1.19(+0.83%)
Oct 05, 2020 144.17 145.52 142.49 143.01 2,241,922 -1.33(-0.92%)
Oct 02, 2020 144.35 145.79 143.94 144.34 1,322,822 -1.51(-1.03%)
Oct 01, 2020 144.34 146.46 143.60 145.84 1,527,043 +2.52(+1.76%)
Sep 30, 2020 142.72 144.70 142.15 143.33 1,544,155 +1.02(+0.72%)
Sep 29, 2020 144.77 145.46 140.60 142.31 2,033,191 -2.41(-1.66%)
Sep 28, 2020 143.87 145.74 143.56 144.71 1,630,541 +1.84(+1.29%)
Sep 25, 2020 140.18 143.05 139.83 142.87 1,561,542 +2.44(+1.74%)
Sep 24, 2020 138.90 141.58 138.47 140.43 1,469,395 +1.35(+0.97%)
Sep 23, 2020 139.94 143.26 138.81 139.08 1,843,708 -3.63(-2.55%)
Sep 22, 2020 143.46 144.68 140.84 142.71 1,354,481 -0.94(-0.66%)
Sep 21, 2020 142.85 144.63 141.20 143.65 2,218,763 -1.17(-0.80%)
Sep 18, 2020 147.52 147.76 144.28 144.82 2,714,168 -1.42(-0.97%)
Sep 17, 2020 144.61 146.50 143.92 146.24 1,885,963 +0.44(+0.30%)
Sep 16, 2020 144.89 146.38 144.22 145.80 2,200,885 +1.80(+1.25%)
Sep 15, 2020 143.09 144.50 142.46 144.00 1,727,472 +1.73(+1.22%)
Sep 14, 2020 141.00 143.06 140.37 142.27 1,133,036 +2.46(+1.76%)
Sep 11, 2020 140.31 140.94 138.81 139.81 2,502,530 -0.63(-0.45%)
Sep 10, 2020 142.70 144.36 140.22 140.44 2,399,434 -3.49(-2.42%)
Sep 09, 2020 142.75 145.25 142.55 143.93 1,449,119 +1.59(+1.12%)
Sep 08, 2020 143.71 144.72 141.76 142.33 1,962,551 -2.23(-1.54%)
Sep 04, 2020 147.42 147.75 142.08 144.57 2,392,018 -1.94(-1.32%)
Sep 03, 2020 147.99 150.21 145.72 146.50 2,126,483 -0.70(-0.47%)
Sep 02, 2020 147.18 149.71 145.88 147.20 2,824,093 -0.91(-0.62%)
Sep 01, 2020 149.31 150.00 146.60 148.11 1,572,534 -1.78(-1.19%)
Aug 31, 2020 151.26 151.26 149.76 149.89 1,612,291 -0.99(-0.65%)
Aug 28, 2020 151.25 151.55 149.41 150.88 1,431,433 +0.49(+0.33%)
Aug 27, 2020 149.88 151.92 149.41 150.39 1,571,590 +1.01(+0.68%)
Aug 26, 2020 148.61 149.97 147.87 149.37 1,611,363 +0.29(+0.19%)
Aug 25, 2020 149.29 150.32 148.30 149.08 1,352,575 -0.25(-0.17%)
Aug 24, 2020 148.39 149.59 147.46 149.33 1,166,420 +1.15(+0.78%)
Aug 21, 2020 148.12 148.58 146.93 148.18 1,435,539 +0.58(+0.39%)
Aug 20, 2020 145.74 148.24 145.36 147.60 1,234,031 +0.84(+0.57%)
Aug 19, 2020 148.96 149.01 145.95 146.76 1,534,850 -1.37(-0.93%)
Aug 18, 2020 149.24 150.17 146.95 148.14 1,603,528 -0.68(-0.46%)
Aug 17, 2020 145.95 149.01 145.78 148.82 2,261,355 +2.70(+1.85%)
Aug 14, 2020 144.13 146.79 144.10 146.12 1,273,858 +1.59(+1.10%)
Aug 13, 2020 144.11 145.31 142.96 144.52 1,368,181 -0.33(-0.23%)
Aug 12, 2020 144.79 146.80 144.42 144.86 1,839,741 +1.57(+1.10%)
Aug 11, 2020 142.10 144.26 141.29 143.29 2,307,652 +2.37(+1.68%)
Aug 10, 2020 142.82 143.42 139.62 140.92 2,336,706 -1.53(-1.08%)
Aug 07, 2020 139.50 143.21 138.20 142.45 2,233,622 +2.70(+1.93%)
Aug 06, 2020 138.48 140.12 138.24 139.75 2,120,430 +0.68(+0.49%)
Aug 05, 2020 139.90 140.28 138.75 139.07 1,303,704 +0.03(+0.02%)
Aug 04, 2020 138.51 139.78 138.18 139.03 2,157,901 +0.11(+0.08%)
Aug 03, 2020 141.55 141.98 138.36 138.92 2,611,872 -2.71(-1.91%)
Jul 31, 2020 139.78 141.75 139.12 141.63 2,164,984 +2.62(+1.89%)
Jul 30, 2020 138.91 140.06 137.81 139.01 3,087,535 -1.52(-1.08%)
Jul 29, 2020 141.00 143.00 139.61 140.53 2,546,340 -0.95(-0.68%)
Jul 28, 2020 143.18 143.49 140.44 141.48 2,177,093 -1.28(-0.90%)
Jul 27, 2020 143.01 144.25 142.04 142.76 1,937,700 -1.07(-0.74%)
Jul 24, 2020 144.04 144.76 143.03 143.82 1,460,883 -0.16(-0.11%)
Jul 23, 2020 145.61 146.32 143.59 143.99 1,660,613 -1.17(-0.80%)
Jul 22, 2020 142.73 145.26 142.36 145.15 1,444,282 +1.78(+1.24%)
Jul 21, 2020 144.08 145.35 143.06 143.37 1,677,243 +0.27(+0.19%)
Jul 20, 2020 140.68 143.57 140.68 143.10 1,323,010 +1.09(+0.77%)
Jul 17, 2020 142.79 143.33 141.62 142.01 1,876,468 -0.50(-0.35%)
Jul 16, 2020 143.23 143.72 141.12 142.51 1,602,871 -1.38(-0.96%)
Jul 15, 2020 143.45 144.17 141.73 143.89 1,947,166 +2.79(+1.98%)
Jul 14, 2020 141.77 142.01 139.83 141.11 1,853,881 +0.31(+0.22%)
Jul 13, 2020 141.25 144.07 140.51 140.80 1,774,675 +0.52(+0.37%)
Jul 10, 2020 141.83 142.24 139.80 140.28 2,294,047 -0.80(-0.57%)
Jul 09, 2020 142.37 143.15 139.97 141.08 1,569,864 -2.17(-1.52%)
Jul 08, 2020 140.71 144.18 140.65 143.25 1,784,931 +2.10(+1.49%)
Jul 07, 2020 139.98 142.12 139.68 141.15 1,912,523 -0.16(-0.11%)
Jul 06, 2020 141.76 143.01 140.12 141.31 2,521,920 +0.45(+0.32%)
Jul 02, 2020 145.52 146.03 140.53 140.86 1,846,666 -3.09(-2.15%)
Jul 01, 2020 137.86 144.99 137.70 143.95 3,415,391 +5.42(+3.91%)
Jun 30, 2020 139.31 139.34 137.52 138.53 3,139,975 +0.45(+0.33%)
Jun 29, 2020 139.84 139.87 137.31 138.08 2,891,897 -0.38(-0.27%)
Jun 26, 2020 143.13 143.37 137.42 138.46 3,726,536 -5.32(-3.70%)
Jun 25, 2020 142.06 143.94 140.25 143.77 3,498,637 +1.04(+0.73%)
Jun 24, 2020 145.99 146.55 141.42 142.73 2,749,451 -5.18(-3.50%)
Jun 23, 2020 150.85 150.85 147.28 147.91 2,077,836 -1.31(-0.88%)
Jun 22, 2020 148.72 149.65 147.11 149.23 1,881,360 -0.37(-0.24%)
Jun 19, 2020 152.30 153.29 148.56 149.59 3,589,729 -0.68(-0.45%)
Jun 18, 2020 151.38 152.66 149.76 150.28 1,381,734 -1.74(-1.14%)
Jun 17, 2020 151.11 152.89 149.35 152.01 2,179,032 +1.92(+1.28%)
Jun 16, 2020 152.13 152.68 148.49 150.10 2,711,701 +1.24(+0.84%)
Jun 15, 2020 146.21 149.82 145.90 148.85 2,308,471 -0.06(-0.04%)
Jun 12, 2020 151.48 151.65 146.66 148.91 3,543,735 +0.46(+0.31%)
Jun 11, 2020 158.19 158.31 148.32 148.45 3,436,201 -12.38(-7.70%)
Jun 10, 2020 162.05 162.78 160.18 160.83 2,826,984 -2.04(-1.26%)
Jun 09, 2020 160.65 163.89 160.32 162.87 3,636,101 +0.17(+0.10%)
Jun 08, 2020 163.17 163.65 159.56 162.70 2,383,752 -0.33(-0.20%)
Jun 05, 2020 159.64 164.55 159.20 163.03 3,574,599 +6.47(+4.14%)
Jun 04, 2020 157.63 157.98 154.24 156.56 1,926,116 -1.49(-0.94%)
Jun 03, 2020 153.06 158.57 151.90 158.04 2,589,314 +6.35(+4.18%)
Jun 02, 2020 154.39 154.65 149.64 151.70 2,696,380 -3.00(-1.94%)
Jun 01, 2020 154.37 157.37 154.30 154.70 1,700,096 -0.24(-0.15%)
May 29, 2020 150.86 155.08 150.86 154.94 2,075,391 +1.79(+1.17%)
May 28, 2020 151.08 154.67 149.41 153.15 2,943,127 +3.36(+2.24%)
May 27, 2020 156.73 157.72 146.00 149.79 4,552,520 -5.04(-3.26%)
May 26, 2020 154.55 156.91 153.34 154.83 1,880,618 +3.11(+2.05%)
May 22, 2020 150.97 151.87 149.36 151.71 1,177,705 +0.53(+0.35%)
May 21, 2020 152.17 153.90 150.72 151.19 2,130,227 -2.24(-1.46%)
May 20, 2020 153.62 154.88 152.94 153.43 1,120,452 +0.90(+0.59%)
May 19, 2020 156.86 157.81 152.16 152.53 1,231,343 -5.12(-3.25%)
May 18, 2020 157.24 158.87 155.86 157.65 1,578,332 +4.01(+2.61%)
May 15, 2020 152.43 154.39 150.71 153.64 2,124,654 +0.47(+0.30%)
May 14, 2020 149.81 153.50 149.03 153.17 1,774,235 +2.17(+1.44%)
May 13, 2020 149.05 151.94 148.02 151.00 1,778,027 -1.03(-0.68%)
May 12, 2020 157.51 158.16 152.00 152.04 1,541,126 -4.23(-2.71%)
May 11, 2020 151.86 157.07 151.36 156.27 2,297,202 +2.24(+1.45%)
May 08, 2020 153.12 154.27 152.51 154.03 1,703,565 +2.58(+1.70%)
May 07, 2020 149.84 154.84 148.33 151.45 2,023,453 +4.06(+2.76%)
May 06, 2020 152.33 153.07 147.14 147.39 1,856,981 -4.08(-2.69%)
May 05, 2020 148.57 153.33 147.12 151.47 1,977,799 +5.05(+3.45%)
May 04, 2020 148.11 148.49 144.82 146.42 2,680,728 -0.93(-0.63%)
May 01, 2020 148.87 150.15 145.70 147.34 2,895,766 -3.87(-2.56%)
Apr 30, 2020 153.01 153.35 148.03 151.21 2,844,201 -2.77(-1.80%)
Apr 29, 2020 158.39 161.86 153.68 153.98 2,822,116 -2.42(-1.55%)
Apr 28, 2020 159.94 162.91 155.43 156.40 2,522,350 -2.91(-1.83%)
Apr 27, 2020 156.62 160.22 155.66 159.31 2,480,369 +4.27(+2.75%)
Apr 24, 2020 153.83 155.80 152.09 155.04 1,748,349 +3.60(+2.38%)
Apr 23, 2020 151.71 154.41 150.75 151.44 1,589,286 -0.77(-0.51%)
Apr 22, 2020 153.93 154.79 150.47 152.22 2,114,677 +1.16(+0.77%)
Apr 21, 2020 152.31 154.93 145.04 151.05 2,984,744 -5.60(-3.57%)
Apr 20, 2020 163.03 163.14 152.88 156.65 3,133,955 -5.94(-3.65%)
Apr 17, 2020 160.77 163.13 159.52 162.59 1,882,112 +3.63(+2.28%)
Apr 16, 2020 158.25 159.72 156.31 158.96 1,414,918 +2.00(+1.28%)
Apr 15, 2020 156.08 158.66 155.65 156.96 1,942,244 -2.62(-1.64%)
Apr 14, 2020 155.89 160.50 155.89 159.58 2,245,663 +4.57(+2.95%)
Apr 13, 2020 159.16 160.01 153.77 155.01 1,519,568 -6.35(-3.93%)
Apr 09, 2020 154.32 162.10 154.32 161.35 3,756,800 +7.80(+5.08%)
Apr 08, 2020 152.62 154.31 149.49 153.56 1,985,904 +3.53(+2.35%)
Apr 07, 2020 158.95 160.78 149.53 150.03 2,885,855 -4.78(-3.09%)
Apr 06, 2020 152.54 156.13 151.36 154.80 2,780,976 +7.38(+5.01%)
Apr 03, 2020 141.72 148.39 140.94 147.42 2,059,009 +4.39(+3.07%)
Apr 02, 2020 141.30 143.81 138.15 143.03 2,752,352 +2.01(+1.43%)
Apr 01, 2020 142.23 142.23 137.93 141.02 2,749,881 -5.69(-3.88%)
Mar 31, 2020 146.06 148.33 141.58 146.72 3,000,934 -0.92(-0.62%)
Mar 30, 2020 148.41 150.10 144.99 147.63 2,710,229 +2.25(+1.55%)
Mar 27, 2020 141.70 151.32 139.29 145.38 2,756,699 -2.97(-2.00%)
Mar 26, 2020 134.06 150.17 133.22 148.35 4,236,040 +15.71(+11.84%)
Mar 25, 2020 128.97 136.26 124.18 132.65 4,897,481 +3.45(+2.67%)
Mar 24, 2020 124.90 130.04 122.75 129.19 3,738,516 +10.79(+9.12%)
Mar 23, 2020 133.91 133.91 116.01 118.40 4,535,458 -16.01(-11.91%)
Mar 20, 2020 131.66 139.05 118.95 134.41 6,038,080 +2.47(+1.87%)
Mar 19, 2020 123.42 134.34 111.83 131.94 4,977,905 +10.63(+8.76%)
Mar 18, 2020 132.37 135.00 116.66 121.31 5,510,617 -19.56(-13.88%)
Mar 17, 2020 130.48 142.91 127.19 140.87 4,245,812 +14.83(+11.77%)
Mar 16, 2020 138.31 142.94 125.89 126.04 6,779,098 -28.40(-18.39%)
Mar 13, 2020 152.96 156.26 139.80 154.44 5,168,797 +8.23(+5.63%)
Mar 12, 2020 151.38 159.39 145.31 146.21 4,935,089 -18.98(-11.49%)
Mar 11, 2020 170.89 172.28 163.22 165.19 3,320,159 -10.46(-5.96%)
Mar 10, 2020 176.83 180.29 169.47 175.65 3,218,305 +1.78(+1.02%)
Mar 09, 2020 172.62 180.62 171.66 173.87 3,882,582 -8.91(-4.87%)
Mar 06, 2020 183.79 186.35 179.80 182.78 3,278,830 -4.70(-2.51%)
Mar 05, 2020 185.09 189.17 183.12 187.48 3,312,221 -1.53(-0.81%)
Mar 04, 2020 184.00 189.79 181.55 189.01 2,778,573 +6.39(+3.50%)
Mar 03, 2020 176.97 184.92 176.40 182.62 4,441,314 +5.64(+3.19%)
Mar 02, 2020 167.73 177.77 167.66 176.98 4,454,183 +8.94(+5.32%)
Feb 28, 2020 173.47 176.50 165.59 168.04 5,621,527 -9.78(-5.50%)
Feb 27, 2020 186.28 190.47 177.68 177.82 4,662,401 -8.28(-4.45%)
Feb 26, 2020 179.99 187.88 178.89 186.09 5,211,456 +10.02(+5.69%)
Feb 25, 2020 177.20 178.52 174.86 176.07 3,258,483 -0.83(-0.47%)
Feb 24, 2020 175.19 179.36 174.32 176.90 3,016,546 +0.40(+0.22%)
Feb 21, 2020 176.46 178.03 175.38 176.50 3,395,136 -0.14(-0.08%)
Feb 20, 2020 175.78 176.89 173.00 176.64 1,898,093 +1.27(+0.72%)
Feb 19, 2020 180.45 181.14 175.25 175.38 2,194,244 -4.96(-2.75%)
Feb 18, 2020 177.61 181.00 177.61 180.34 1,467,651 +0.20(+0.11%)
Feb 14, 2020 175.98 180.23 175.81 180.13 1,247,545 +4.07(+2.31%)
Feb 13, 2020 175.54 177.70 174.84 176.06 1,294,580 +0.57(+0.32%)
Feb 12, 2020 175.88 177.49 172.43 175.49 2,809,296 -3.39(-1.89%)
Feb 11, 2020 180.52 181.83 178.59 178.88 1,502,512 -1.45(-0.81%)
Feb 10, 2020 180.62 181.71 179.30 180.34 1,233,747 +0.14(+0.08%)
Feb 07, 2020 179.81 181.93 179.74 180.19 1,376,157 +0.48(+0.27%)
Feb 06, 2020 180.17 181.35 177.72 179.71 1,514,434 -0.68(-0.37%)
Feb 05, 2020 182.75 183.32 178.66 180.39 2,212,976 -1.78(-0.98%)
Feb 04, 2020 182.96 184.62 181.54 182.17 1,951,363 +0.82(+0.45%)
Feb 03, 2020 184.25 184.62 181.00 181.35 1,966,193 -2.15(-1.17%)
Jan 31, 2020 184.28 186.24 182.71 183.50 1,934,027 -1.41(-0.76%)
Jan 30, 2020 180.16 184.99 180.06 184.91 1,844,869 +4.39(+2.43%)
Jan 29, 2020 180.68 181.86 178.88 180.51 1,089,827 +0.31(+0.17%)
Jan 28, 2020 180.03 180.75 179.12 180.20 1,664,356 +0.19(+0.10%)
Jan 27, 2020 176.41 181.03 176.11 180.01 2,034,992 +3.17(+1.79%)
Jan 24, 2020 176.47 177.31 175.96 176.84 1,473,651 +0.84(+0.48%)
Jan 23, 2020 175.53 176.76 174.61 176.00 1,303,382 +0.64(+0.37%)
Jan 22, 2020 175.28 176.20 174.42 175.36 1,127,017 +0.52(+0.30%)
Jan 21, 2020 175.34 176.88 174.60 174.83 1,400,814 +0.00(+0.00%)
Jan 17, 2020 175.19 176.30 173.91 174.83 1,494,238 -0.25(-0.14%)
Jan 16, 2020 173.58 175.14 173.51 175.08 1,193,133 +1.81(+1.04%)
Jan 15, 2020 172.97 174.77 171.58 173.27 1,402,047 +1.23(+0.71%)
Jan 14, 2020 172.87 173.22 171.60 172.04 1,491,512 -0.49(-0.28%)
Jan 13, 2020 172.92 173.37 171.44 172.53 1,473,871 -0.80(-0.46%)
Jan 10, 2020 176.13 176.54 173.00 173.34 2,174,922 -2.86(-1.62%)
Jan 09, 2020 174.27 177.70 173.75 176.19 1,972,546 +2.00(+1.15%)
Jan 08, 2020 173.74 176.12 173.74 174.19 1,789,325 +0.94(+0.54%)
Jan 07, 2020 173.68 174.12 171.52 173.25 1,145,363 -0.34(-0.19%)
Jan 06, 2020 173.34 174.35 172.14 173.59 1,573,433 +0.71(+0.41%)
Jan 03, 2020 170.02 173.30 169.97 172.88 1,401,950 +2.28(+1.34%)
Jan 02, 2020 169.97 170.77 169.53 170.60 1,733,234 +0.95(+0.56%)
Dec 31, 2019 168.36 169.74 167.64 169.64 1,202,821 +1.30(+0.77%)
Dec 30, 2019 171.39 172.01 167.99 168.34 1,197,867 -3.04(-1.77%)
Dec 27, 2019 170.12 171.60 169.31 171.38 1,184,600 +1.21(+0.71%)
Dec 26, 2019 169.88 171.03 169.33 170.18 1,148,559 +0.41(+0.24%)
Dec 24, 2019 169.05 170.08 168.22 169.76 898,430 +0.07(+0.04%)
Dec 23, 2019 170.20 170.68 168.84 169.70 1,639,867 +0.63(+0.38%)
Dec 20, 2019 171.13 172.51 168.99 169.06 4,101,633 -1.84(-1.07%)
Dec 19, 2019 167.69 170.96 167.37 170.90 1,472,619 +3.53(+2.11%)
Dec 18, 2019 170.27 170.45 166.57 167.37 1,426,864 -2.57(-1.51%)
Dec 17, 2019 170.14 171.20 168.84 169.94 1,491,418 +0.33(+0.19%)
Dec 16, 2019 170.79 172.40 169.15 169.61 1,850,161 -1.18(-0.69%)
Dec 13, 2019 169.55 171.42 168.35 170.79 1,078,475 +1.21(+0.71%)
Dec 12, 2019 170.46 171.63 168.61 169.58 1,977,943 -1.31(-0.77%)
Dec 11, 2019 171.46 172.01 170.65 170.89 1,425,142 -0.33(-0.19%)
Dec 10, 2019 171.26 172.47 170.37 171.22 1,399,935 +0.09(+0.05%)
Dec 09, 2019 171.39 171.59 170.40 171.12 1,191,148 -0.18(-0.11%)
Dec 06, 2019 172.16 172.97 170.61 171.31 1,958,642 -1.22(-0.71%)
Dec 05, 2019 170.39 172.75 169.98 172.53 1,444,990 +2.20(+1.29%)
Dec 04, 2019 168.58 170.84 168.57 170.33 1,252,860 +0.55(+0.32%)
Dec 03, 2019 169.18 171.91 168.50 169.78 1,583,635 +0.67(+0.39%)
Dec 02, 2019 168.68 170.84 168.03 169.11 1,688,216 +0.49(+0.29%)
Nov 29, 2019 166.35 169.27 165.94 168.62 1,388,759 +1.46(+0.87%)
Nov 27, 2019 171.21 171.26 166.82 167.16 2,072,378 -4.06(-2.37%)
Nov 26, 2019 172.14 172.59 169.99 171.22 2,969,355 -0.78(-0.45%)
Nov 25, 2019 172.59 173.65 170.97 172.01 1,162,812 -0.08(-0.05%)
Nov 22, 2019 170.81 172.31 170.39 172.09 1,023,385 +1.17(+0.69%)
Nov 21, 2019 172.49 173.00 170.64 170.92 1,148,671 -0.96(-0.56%)
Nov 20, 2019 171.66 173.64 170.62 171.87 1,427,423 +0.38(+0.22%)
Nov 19, 2019 169.92 171.94 169.77 171.49 1,001,433 +0.71(+0.41%)
Nov 18, 2019 170.38 171.01 168.90 170.78 1,286,792 +0.94(+0.55%)
Nov 15, 2019 171.99 171.99 169.61 169.84 1,421,822 -1.54(-0.90%)
Nov 14, 2019 170.04 171.62 169.14 171.38 1,273,989 +1.19(+0.70%)
Nov 13, 2019 168.51 171.31 168.35 170.19 1,299,057 +2.60(+1.55%)
Nov 12, 2019 165.49 167.88 164.87 167.59 1,213,475 +2.36(+1.43%)
Nov 11, 2019 164.26 166.14 164.01 165.23 929,422 +0.40(+0.24%)
Nov 08, 2019 165.47 166.77 164.30 164.83 1,409,318 -0.69(-0.42%)
Nov 07, 2019 165.53 165.59 163.64 165.52 1,230,461 +0.34(+0.21%)
Nov 06, 2019 163.70 165.40 163.45 165.18 1,174,401 +1.36(+0.83%)
Nov 05, 2019 163.87 164.66 162.85 163.81 1,417,268 -0.06(-0.04%)
Nov 04, 2019 167.81 168.32 163.61 163.87 1,640,964 -3.73(-2.23%)
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.