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

S&P 500 Growth Ishares ETF (NY: IVW )

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
Nov 30, 2016 121.87 121.87 120.53 120.55 968,182 -1.09(-0.90%)
Nov 29, 2016 121.35 121.98 121.21 121.64 763,432 +0.36(+0.30%)
Nov 28, 2016 121.61 121.77 121.19 121.28 717,776 -0.49(-0.40%)
Nov 25, 2016 121.58 121.77 121.49 121.77 233,183 +0.44(+0.36%)
Nov 23, 2016 121.33 121.33 121.33 0 -0.15(-0.12%)
Nov 22, 2016 121.54 121.61 121.08 121.48 1,088,454 +0.24(+0.20%)
Nov 21, 2016 120.69 121.29 120.44 121.24 609,438 +0.94(+0.78%)
Nov 18, 2016 120.90 120.96 120.19 120.30 761,261 -0.39(-0.32%)
Nov 17, 2016 120.04 120.69 119.87 120.69 627,800 +0.73(+0.61%)
Nov 16, 2016 119.21 119.97 119.14 119.96 909,750 +0.45(+0.38%)
Nov 15, 2016 119.08 119.63 118.90 119.51 934,471 +0.97(+0.82%)
Nov 14, 2016 119.71 119.71 118.19 118.54 609,460 -0.87(-0.73%)
Nov 11, 2016 119.23 119.69 118.85 119.41 700,726 -0.12(-0.10%)
Nov 10, 2016 120.87 120.93 118.55 119.53 1,160,363 -0.72(-0.60%)
Nov 09, 2016 118.54 120.55 118.33 120.25 1,463,098 +0.50(+0.42%)
Nov 08, 2016 118.92 120.09 118.76 119.75 553,744 +0.69(+0.58%)
Nov 07, 2016 118.19 119.10 118.07 119.06 509,377 +2.57(+2.21%)
Nov 04, 2016 116.36 117.27 116.12 116.49 981,480 -0.09(-0.08%)
Nov 03, 2016 117.38 117.49 116.40 116.58 473,364 -0.74(-0.63%)
Nov 02, 2016 117.94 118.26 117.12 117.32 1,264,441 -0.78(-0.66%)
Nov 01, 2016 119.30 119.30 117.31 118.10 889,862 -1.01(-0.85%)
Oct 31, 2016 119.48 119.50 119.02 119.11 422,251 -0.09(-0.08%)
Oct 28, 2016 119.36 120.03 118.88 119.20 764,255 -0.28(-0.23%)
Oct 27, 2016 120.48 120.48 119.38 119.48 433,800 -0.55(-0.46%)
Oct 26, 2016 120.05 120.45 119.70 120.03 478,649 -0.57(-0.47%)
Oct 25, 2016 121.11 121.11 120.52 120.60 625,344 -0.65(-0.54%)
Oct 24, 2016 121.06 121.35 121.06 121.25 402,292 +0.79(+0.66%)
Oct 21, 2016 119.92 120.52 119.77 120.46 620,020 +0.42(+0.35%)
Oct 20, 2016 120.18 120.39 119.66 120.04 520,975 -0.25(-0.21%)
Oct 19, 2016 120.26 120.45 120.00 120.29 470,332 +0.19(+0.16%)
Oct 18, 2016 120.29 120.50 119.96 120.10 565,985 +0.82(+0.69%)
Oct 17, 2016 119.70 119.78 119.21 119.28 467,202 -0.42(-0.35%)
Oct 14, 2016 120.13 120.52 119.68 119.70 544,384 +0.04(+0.03%)
Oct 13, 2016 119.23 119.99 118.68 119.66 780,421 -0.36(-0.30%)
Oct 12, 2016 119.94 120.33 119.61 120.02 552,281 +0.24(+0.20%)
Oct 11, 2016 121.13 121.15 119.34 119.78 597,587 -1.51(-1.24%)
Oct 10, 2016 120.70 121.62 121.24 121.29 386,047 +0.59(+0.49%)
Oct 07, 2016 121.41 121.42 120.23 120.70 451,056 -0.50(-0.41%)
Oct 06, 2016 120.97 121.38 120.62 121.20 482,035 +0.18(+0.15%)
Oct 05, 2016 121.15 121.33 120.98 121.02 1,318,497 +0.19(+0.16%)
Oct 04, 2016 121.55 121.64 120.43 120.83 602,209 -0.50(-0.41%)
Oct 03, 2016 121.44 121.45 120.92 121.33 674,301 -0.33(-0.27%)
Sep 30, 2016 121.42 122.03 121.07 121.66 412,818 +0.80(+0.66%)
Sep 29, 2016 121.93 122.09 120.58 120.86 545,323 -1.11(-0.91%)
Sep 28, 2016 121.83 122.05 121.27 121.97 473,817 +0.29(+0.24%)
Sep 27, 2016 120.79 121.69 120.60 121.68 384,514 +0.90(+0.75%)
Sep 26, 2016 121.22 121.28 120.66 120.78 450,985 -1.36(-1.11%)
Sep 23, 2016 122.57 122.62 122.10 122.14 331,199 -0.68(-0.55%)
Sep 22, 2016 122.55 122.99 122.50 122.82 418,201 +0.87(+0.71%)
Sep 21, 2016 121.22 122.06 120.49 121.95 538,064 +1.25(+1.04%)
Sep 20, 2016 121.05 121.23 120.58 120.70 389,612 +0.16(+0.13%)
Sep 19, 2016 121.12 121.44 120.33 120.54 379,066 -0.11(-0.09%)
Sep 16, 2016 120.70 120.82 120.25 120.65 429,209 -0.34(-0.28%)
Sep 15, 2016 119.65 121.18 119.49 120.99 601,717 +1.35(+1.13%)
Sep 14, 2016 119.43 120.29 119.26 119.64 610,359 +0.32(+0.27%)
Sep 13, 2016 120.10 120.25 118.94 119.32 865,315 -1.44(-1.19%)
Sep 12, 2016 118.44 120.97 118.37 120.76 1,222,714 +1.82(+1.53%)
Sep 09, 2016 121.13 121.13 118.94 118.94 935,102 -3.02(-2.48%)
Sep 08, 2016 122.31 122.37 121.75 121.96 427,141 -0.67(-0.55%)
Sep 07, 2016 122.60 122.72 122.20 122.63 334,888 -0.07(-0.06%)
Sep 06, 2016 122.39 122.70 122.03 122.70 515,283 +0.47(+0.38%)
Sep 02, 2016 122.23 122.23 122.23 122.23 326,300 +0.51(+0.42%)
Sep 01, 2016 121.64 121.78 120.97 121.72 666,191 +0.18(+0.15%)
Aug 31, 2016 121.76 121.76 121.17 121.54 442,668 -0.32(-0.26%)
Aug 30, 2016 122.20 122.28 121.54 121.86 346,382 -0.37(-0.30%)
Aug 29, 2016 122.00 122.43 121.96 122.23 430,794 +0.39(+0.32%)
Aug 26, 2016 122.09 122.80 121.24 121.84 596,372 -0.08(-0.07%)
Aug 25, 2016 121.92 122.33 121.73 121.92 531,630 -0.19(-0.16%)
Aug 24, 2016 122.88 122.88 121.82 122.11 423,705 -0.74(-0.60%)
Aug 23, 2016 122.99 123.23 122.85 122.85 602,847 +0.27(+0.22%)
Aug 22, 2016 122.45 122.78 122.23 122.58 333,535 +0.03(+0.02%)
Aug 19, 2016 122.39 122.61 122.06 122.55 301,932 -0.01(-0.01%)
Aug 18, 2016 122.49 122.67 122.28 122.56 270,459 +0.09(+0.07%)
Aug 17, 2016 122.31 122.55 121.73 122.47 489,913 +0.17(+0.14%)
Aug 16, 2016 122.85 122.88 122.30 122.30 363,839 -0.82(-0.67%)
Aug 15, 2016 123.04 123.33 122.82 123.12 609,026 +0.33(+0.27%)
Aug 12, 2016 122.75 122.89 122.49 122.79 428,343 -0.16(-0.13%)
Aug 11, 2016 122.78 123.08 122.56 122.95 313,531 +0.49(+0.40%)
Aug 10, 2016 122.69 122.70 122.23 122.46 456,081 -0.14(-0.11%)
Aug 09, 2016 122.45 122.93 122.39 122.60 563,661 +0.16(+0.13%)
Aug 08, 2016 122.75 122.82 122.23 122.44 422,071 -0.24(-0.20%)
Aug 05, 2016 122.23 122.77 122.09 122.68 409,532 +0.78(+0.64%)
Aug 04, 2016 121.78 122.08 121.45 121.90 410,549 +0.26(+0.21%)
Aug 03, 2016 121.42 121.67 121.23 121.64 592,689 +0.13(+0.11%)
Aug 02, 2016 122.19 122.27 120.99 121.51 628,122 -0.83(-0.68%)
Aug 01, 2016 122.03 122.60 121.84 122.34 474,598 +0.38(+0.31%)
Jul 29, 2016 121.75 122.28 121.53 121.96 482,217 +0.23(+0.19%)
Jul 28, 2016 121.39 121.88 121.07 121.73 664,632 +0.39(+0.32%)
Jul 27, 2016 121.65 121.68 120.77 121.34 781,808 +0.26(+0.21%)
Jul 26, 2016 121.19 121.47 120.65 121.08 555,999 -0.14(-0.12%)
Jul 25, 2016 121.36 121.37 120.84 121.22 426,773 -0.18(-0.15%)
Jul 22, 2016 121.00 121.49 120.75 121.40 372,407 +0.46(+0.38%)
Jul 21, 2016 121.41 121.50 120.63 120.94 529,938 -0.54(-0.44%)
Jul 20, 2016 121.10 121.64 120.99 121.48 615,533 +0.87(+0.72%)
Jul 19, 2016 120.43 120.65 120.35 120.61 381,461 -0.20(-0.17%)
Jul 18, 2016 120.43 120.89 120.39 120.81 452,700 +0.46(+0.38%)
Jul 15, 2016 120.80 121.29 120.13 120.35 477,448 -0.16(-0.13%)
Jul 14, 2016 120.69 120.76 120.23 120.51 466,868 +0.63(+0.53%)
Jul 13, 2016 120.03 120.32 119.76 119.88 510,927 -0.12(-0.10%)
Jul 12, 2016 119.95 120.18 119.70 120.00 1,315,549 +0.63(+0.53%)
Jul 11, 2016 119.30 119.80 119.19 119.37 527,956 +0.37(+0.31%)
Jul 08, 2016 118.12 119.11 117.24 119.00 612,914 +1.76(+1.50%)
Jul 07, 2016 117.37 117.64 116.80 117.24 522,280 -0.01(-0.01%)
Jul 06, 2016 116.25 117.30 115.95 117.25 867,951 +0.66(+0.57%)
Jul 05, 2016 116.41 116.73 116.09 116.59 1,118,784 -0.33(-0.28%)
Jul 01, 2016 116.62 116.92 116.92 116.92 1,573,500 +0.34(+0.29%)
Jun 30, 2016 115.47 116.59 115.16 116.58 784,086 +1.38(+1.20%)
Jun 29, 2016 114.28 115.39 114.19 115.20 682,582 +1.77(+1.56%)
Jun 28, 2016 112.74 113.43 112.34 113.43 822,628 +2.12(+1.90%)
Jun 27, 2016 112.50 112.50 110.84 111.31 1,956,490 -1.90(-1.68%)
Jun 24, 2016 113.30 115.17 112.98 113.21 3,004,329 -3.96(-3.38%)
Jun 23, 2016 116.71 117.20 116.33 117.17 886,043 +1.31(+1.13%)
Jun 22, 2016 116.16 116.69 115.77 115.86 908,993 -0.23(-0.20%)
Jun 21, 2016 116.12 116.30 115.82 116.09 1,490,786 -0.24(-0.21%)
Jun 20, 2016 116.66 117.27 116.22 116.33 661,622 +0.77(+0.67%)
Jun 17, 2016 116.35 116.35 115.18 115.56 891,865 -0.86(-0.74%)
Jun 16, 2016 115.56 116.52 114.96 116.42 748,388 +0.32(+0.28%)
Jun 15, 2016 116.53 116.87 115.98 116.10 753,844 -0.17(-0.15%)
Jun 14, 2016 116.01 116.44 115.56 116.27 701,140 -0.04(-0.03%)
Jun 13, 2016 116.70 117.30 116.23 116.31 560,997 -0.96(-0.82%)
Jun 10, 2016 117.48 117.68 116.93 117.27 419,470 -1.08(-0.91%)
Jun 09, 2016 117.93 118.42 117.87 118.35 508,005 -0.06(-0.05%)
Jun 08, 2016 118.06 118.51 117.95 118.41 402,910 +0.43(+0.36%)
Jun 07, 2016 118.05 118.40 117.95 117.98 447,176 +0.02(+0.02%)
Jun 06, 2016 117.69 118.21 117.54 117.96 395,307 +0.37(+0.31%)
Jun 03, 2016 117.69 117.84 116.90 117.59 554,168 -0.36(-0.31%)
Jun 02, 2016 117.34 117.95 116.94 117.95 311,328 +0.41(+0.35%)
Jun 01, 2016 117.04 117.68 116.94 117.54 458,001 +0.10(+0.09%)
May 31, 2016 117.77 117.77 116.99 117.44 477,238 -0.12(-0.10%)
May 27, 2016 117.13 117.56 117.56 117.56 351,000 +0.48(+0.41%)
May 26, 2016 116.93 117.24 116.77 117.08 392,604 +0.20(+0.17%)
May 25, 2016 116.69 117.15 116.57 116.88 455,420 +0.60(+0.52%)
May 24, 2016 115.05 116.52 115.05 116.28 485,442 +1.75(+1.53%)
May 23, 2016 114.81 114.99 114.47 114.53 303,766 -0.19(-0.17%)
May 20, 2016 114.44 115.13 114.28 114.72 810,725 +0.73(+0.64%)
May 19, 2016 114.09 114.15 113.20 113.99 646,116 -0.53(-0.46%)
May 18, 2016 114.25 115.28 113.77 114.52 862,337 -0.01(-0.01%)
May 17, 2016 115.66 115.91 114.17 114.53 770,070 -1.31(-1.13%)
May 16, 2016 114.74 116.13 114.69 115.84 601,986 +1.21(+1.06%)
May 13, 2016 115.12 115.62 114.42 114.63 852,234 -0.76(-0.66%)
May 12, 2016 115.85 115.85 114.64 115.39 587,751 +0.00(+0.00%)
May 11, 2016 116.32 116.56 115.38 115.39 489,848 -1.21(-1.04%)
May 10, 2016 115.61 116.67 115.61 116.60 776,211 +1.42(+1.23%)
May 09, 2016 114.77 115.53 114.75 115.18 534,623 +0.43(+0.37%)
May 06, 2016 113.90 114.77 113.69 114.75 637,499 +0.50(+0.44%)
May 05, 2016 114.36 114.69 114.04 114.25 893,447 +0.05(+0.04%)
May 04, 2016 114.02 114.53 113.92 114.20 795,829 -0.52(-0.45%)
May 03, 2016 114.80 115.20 114.29 114.72 1,527,395 -0.79(-0.68%)
May 02, 2016 114.82 115.64 114.59 115.51 822,067 +0.99(+0.86%)
Apr 29, 2016 114.71 114.89 113.71 114.52 728,075 -0.40(-0.35%)
Apr 28, 2016 115.71 116.50 114.69 114.92 1,027,321 -1.08(-0.93%)
Apr 27, 2016 115.77 116.25 115.25 116.00 623,707 -0.33(-0.28%)
Apr 26, 2016 116.66 116.88 115.98 116.33 424,756 -0.13(-0.11%)
Apr 25, 2016 116.10 116.46 115.83 116.46 583,696 +0.06(+0.05%)
Apr 22, 2016 116.47 116.75 115.65 116.40 804,350 -0.78(-0.67%)
Apr 21, 2016 117.69 117.82 116.96 117.18 746,255 -0.40(-0.34%)
Apr 20, 2016 117.72 118.06 117.24 117.58 673,682 -0.02(-0.02%)
Apr 19, 2016 118.04 118.13 117.10 117.60 706,770 -0.25(-0.21%)
Apr 18, 2016 116.85 117.88 116.84 117.85 469,784 +0.70(+0.60%)
Apr 15, 2016 117.18 117.22 116.83 117.15 670,502 +0.00(+0.00%)
Apr 14, 2016 117.22 117.51 116.95 117.15 521,138 -0.02(-0.02%)
Apr 13, 2016 116.84 117.23 116.58 117.17 550,341 +1.01(+0.87%)
Apr 12, 2016 115.36 116.34 114.95 116.16 1,276,218 +0.89(+0.77%)
Apr 11, 2016 116.17 116.53 115.23 115.27 799,523 -0.49(-0.42%)
Apr 08, 2016 116.35 116.57 115.41 115.76 564,149 +0.07(+0.06%)
Apr 07, 2016 116.44 116.57 115.19 115.69 665,480 -1.36(-1.16%)
Apr 06, 2016 115.71 117.09 115.64 117.05 1,300,666 +1.41(+1.22%)
Apr 05, 2016 115.64 116.16 115.45 115.64 833,693 -1.08(-0.93%)
Apr 04, 2016 117.06 117.09 116.52 116.72 631,782 -0.35(-0.30%)
Apr 01, 2016 115.34 117.12 115.20 117.07 1,265,406 +1.18(+1.02%)
Mar 31, 2016 116.14 116.42 115.82 115.89 812,128 -0.32(-0.28%)
Mar 30, 2016 116.34 116.64 115.98 116.21 718,740 +0.53(+0.46%)
Mar 29, 2016 114.08 115.72 114.03 115.68 747,388 +1.45(+1.27%)
Mar 28, 2016 114.47 114.62 114.09 114.23 554,934 +0.00(+0.00%)
Mar 24, 2016 113.70 114.23 114.23 114.23 716,200 +0.02(+0.02%)
Mar 23, 2016 114.58 114.70 114.04 114.21 628,453 -0.98(-0.85%)
Mar 22, 2016 114.51 115.51 114.51 115.19 778,990 +0.14(+0.12%)
Mar 21, 2016 114.64 115.16 114.51 115.05 671,890 +0.34(+0.30%)
Mar 18, 2016 114.83 115.04 114.40 114.71 671,022 +0.14(+0.12%)
Mar 17, 2016 113.94 114.84 113.69 114.57 713,928 +0.40(+0.35%)
Mar 16, 2016 113.01 114.41 113.01 114.17 797,901 +0.72(+0.63%)
Mar 15, 2016 112.98 113.48 112.84 113.45 555,814 -0.02(-0.02%)
Mar 14, 2016 113.09 113.74 113.06 113.47 902,238 +0.06(+0.05%)
Mar 11, 2016 112.59 113.44 112.42 113.41 706,467 +1.85(+1.66%)
Mar 10, 2016 111.95 112.58 110.41 111.56 902,145 -0.04(-0.04%)
Mar 09, 2016 111.50 111.60 110.90 111.60 699,459 +0.63(+0.57%)
Mar 08, 2016 111.10 111.87 110.85 110.97 909,865 -0.83(-0.74%)
Mar 07, 2016 111.68 112.20 111.11 111.80 1,198,064 -0.48(-0.43%)
Mar 04, 2016 112.27 112.78 111.61 112.28 905,063 +0.26(+0.23%)
Mar 03, 2016 111.62 112.05 111.20 112.02 861,423 +0.07(+0.06%)
Mar 02, 2016 111.64 111.97 111.19 111.95 1,049,694 +0.12(+0.11%)
Mar 01, 2016 109.89 111.87 109.56 111.83 1,052,640 +2.83(+2.60%)
Feb 29, 2016 109.95 110.62 109.00 109.00 903,602 -0.97(-0.88%)
Feb 26, 2016 110.83 110.85 109.80 109.97 800,060 -0.30(-0.27%)
Feb 25, 2016 109.30 110.29 108.68 110.27 1,095,320 +1.32(+1.21%)
Feb 24, 2016 107.46 109.07 106.63 108.95 887,186 +0.57(+0.53%)
Feb 23, 2016 109.27 109.50 108.30 108.38 843,982 -1.19(-1.09%)
Feb 22, 2016 109.13 109.73 109.02 109.57 734,774 +1.40(+1.29%)
Feb 19, 2016 107.46 108.28 107.15 108.17 813,183 +0.30(+0.28%)
Feb 18, 2016 108.80 108.87 107.73 107.87 948,223 -0.77(-0.71%)
Feb 17, 2016 107.47 108.82 107.31 108.64 1,212,751 +1.95(+1.83%)
Feb 16, 2016 106.02 106.72 105.46 106.69 877,924 +1.92(+1.83%)
Feb 12, 2016 104.21 104.77 104.77 104.77 1,110,200 +1.63(+1.58%)
Feb 11, 2016 102.47 103.82 102.02 103.14 2,104,473 -0.90(-0.87%)
Feb 10, 2016 104.36 105.77 103.95 104.04 1,851,171 +0.35(+0.34%)
Feb 09, 2016 102.28 104.67 102.16 103.69 1,981,089 +0.30(+0.29%)
Feb 08, 2016 103.81 103.82 101.83 103.39 3,006,456 -1.75(-1.66%)
Feb 05, 2016 107.60 107.62 104.74 105.14 2,438,097 -2.91(-2.69%)
Feb 04, 2016 107.87 108.80 107.25 108.05 1,778,448 -0.20(-0.18%)
Feb 03, 2016 108.78 108.94 106.46 108.25 2,032,081 +0.06(+0.05%)
Feb 02, 2016 109.31 109.38 107.86 108.19 2,142,310 -1.86(-1.69%)
Feb 01, 2016 109.26 110.50 109.04 110.05 955,798 +0.24(+0.22%)
Jan 29, 2016 107.75 109.85 107.66 109.81 1,408,148 +2.45(+2.28%)
Jan 28, 2016 107.77 107.85 106.18 107.36 1,204,636 +0.71(+0.67%)
Jan 27, 2016 108.05 108.63 106.06 106.65 1,553,911 -1.77(-1.63%)
Jan 26, 2016 107.72 108.64 107.25 108.42 954,484 +1.06(+0.99%)
Jan 25, 2016 108.46 108.83 107.26 107.36 1,035,872 -1.31(-1.21%)
Jan 22, 2016 107.88 108.82 107.70 108.67 1,142,860 +2.43(+2.29%)
Jan 21, 2016 106.18 107.49 105.24 106.24 1,944,891 +0.31(+0.29%)
Jan 20, 2016 105.19 106.91 102.95 105.93 2,601,699 -0.83(-0.78%)
Jan 19, 2016 107.69 107.89 105.75 106.76 2,558,385 +0.30(+0.28%)
Jan 15, 2016 106.04 106.46 106.46 106.46 1,733,100 -2.42(-2.22%)
Jan 14, 2016 107.47 109.67 106.22 108.88 2,002,061 +1.75(+1.63%)
Jan 13, 2016 110.54 110.77 106.97 107.13 2,380,742 -3.08(-2.79%)
Jan 12, 2016 110.14 110.64 108.84 110.21 1,353,721 +1.11(+1.02%)
Jan 11, 2016 109.47 109.76 107.73 109.10 2,386,126 +0.30(+0.28%)
Jan 08, 2016 110.76 110.95 108.63 108.80 2,350,689 -1.06(-0.96%)
Jan 07, 2016 110.81 111.97 109.71 109.86 2,050,737 -2.86(-2.54%)
Jan 06, 2016 112.21 113.40 112.04 112.72 2,178,433 -1.25(-1.10%)
Jan 05, 2016 114.07 114.39 113.34 113.97 1,457,319 +0.22(+0.19%)
Jan 04, 2016 113.75 113.79 112.47 113.75 2,571,839 -2.05(-1.77%)
Dec 31, 2015 116.79 115.80 115.80 115.80 1,119,800 -1.27(-1.08%)
Dec 30, 2015 117.81 117.83 117.04 117.07 698,671 -0.82(-0.70%)
Dec 29, 2015 117.10 118.13 117.08 117.89 920,946 +1.42(+1.22%)
Dec 28, 2015 116.08 116.48 115.63 116.47 2,737,380 +0.00(+0.00%)
Dec 24, 2015 116.53 116.47 116.47 116.47 379,700 -0.66(-0.56%)
Dec 23, 2015 116.76 117.18 116.52 117.13 905,268 +1.02(+0.88%)
Dec 22, 2015 115.83 116.27 115.18 116.11 1,868,823 +0.84(+0.73%)
Dec 21, 2015 115.17 115.37 114.37 115.27 1,025,617 +1.06(+0.93%)
Dec 18, 2015 116.22 116.25 114.21 114.21 1,490,043 -2.29(-1.97%)
Dec 17, 2015 118.44 118.55 116.46 116.50 1,547,841 -1.67(-1.41%)
Dec 16, 2015 117.17 118.38 116.15 118.17 2,007,748 +1.76(+1.51%)
Dec 15, 2015 116.45 117.11 116.27 116.41 1,356,061 +0.84(+0.73%)
Dec 14, 2015 114.96 115.60 113.71 115.57 2,368,651 +0.74(+0.64%)
Dec 11, 2015 115.98 116.18 114.70 114.83 2,015,856 -2.36(-2.01%)
Dec 10, 2015 117.05 118.00 116.77 117.19 1,158,603 +0.33(+0.28%)
Dec 09, 2015 117.68 118.79 116.26 116.86 2,295,420 -1.27(-1.08%)
Dec 08, 2015 117.47 118.50 117.25 118.13 1,098,153 -0.32(-0.27%)
Dec 07, 2015 118.95 119.04 117.85 118.45 838,285 -0.59(-0.50%)
Dec 04, 2015 116.83 119.23 116.83 119.04 1,171,996 +2.47(+2.12%)
Dec 03, 2015 118.72 118.75 116.09 116.57 1,761,126 -1.85(-1.56%)
Dec 02, 2015 119.48 119.66 118.25 118.42 1,249,409 -0.99(-0.83%)
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.