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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2008 0.9510 0.9976 0.9442 0.9916 7,458,800 +0.03(+3.12%)
Nov 26, 2008 0.8806 0.9686 0.8564 0.9616 17,193,350 +0.07(+7.32%)
Nov 25, 2008 0.8760 0.8980 0.8522 0.8960 21,075,150 +0.04(+5.14%)
Nov 24, 2008 0.7938 0.8774 0.7816 0.8522 20,355,050 +0.07(+8.42%)
Nov 21, 2008 0.7882 0.8000 0.7372 0.7860 28,914,750 +0.01(+1.58%)
Nov 20, 2008 0.8012 0.8326 0.7710 0.7738 18,599,450 -0.04(-4.94%)
Nov 19, 2008 0.8808 0.8808 0.8050 0.8140 16,981,300 -0.06(-7.27%)
Nov 18, 2008 0.8828 0.8998 0.8306 0.8778 17,730,650 -0.01(-0.57%)
Nov 17, 2008 0.8812 0.9078 0.8718 0.8828 13,620,500 -0.00(-0.41%)
Nov 14, 2008 0.8790 0.9098 0.8470 0.8864 20,413,250 -0.01(-1.16%)
Nov 13, 2008 0.8476 0.9046 0.8186 0.8968 28,930,600 +0.05(+6.26%)
Nov 12, 2008 0.8710 0.8878 0.8364 0.8440 28,414,050 -0.05(-5.55%)
Nov 11, 2008 0.9008 0.9144 0.8788 0.8936 34,906,000 -0.02(-1.65%)
Nov 10, 2008 0.9928 1.000 0.8914 0.9086 22,583,100 -0.06(-6.46%)
Nov 07, 2008 0.9834 0.9904 0.9534 0.9714 7,476,800 -0.00(-0.16%)
Nov 06, 2008 0.9718 1.009 0.9606 0.9730 8,041,950 +0.00(+0.12%)
Nov 05, 2008 1.012 1.022 0.9710 0.9718 6,496,700 -0.04(-3.99%)
Nov 04, 2008 0.9854 1.064 0.9842 1.012 18,944,800 +0.03(+3.24%)
Nov 03, 2008 0.9994 1.010 0.9666 0.9804 16,337,500 -0.03(-3.41%)
Oct 31, 2008 1.021 1.038 0.9524 1.015 29,446,050 -0.00(-0.18%)
Oct 30, 2008 1.120 1.149 1.000 1.017 31,665,450 -0.08(-7.02%)
Oct 29, 2008 1.034 1.099 1.034 1.094 22,321,000 +0.06(+6.17%)
Oct 28, 2008 0.9704 1.056 0.9612 1.030 27,399,850 +0.08(+8.51%)
Oct 27, 2008 0.8960 0.9800 0.8658 0.9492 21,445,750 +0.05(+6.01%)
Oct 24, 2008 0.8324 0.9282 0.8154 0.8954 27,962,600 +0.01(+1.08%)
Oct 23, 2008 0.8456 0.9446 0.8388 0.8858 59,626,152 +0.06(+7.81%)
Oct 22, 2008 0.8582 0.8774 0.8000 0.8216 35,426,500 -0.05(-5.21%)
Oct 21, 2008 0.9100 0.9120 0.8548 0.8668 30,352,450 -0.05(-5.47%)
Oct 20, 2008 0.8982 0.9272 0.8834 0.9170 24,306,150 +0.03(+3.62%)
Oct 17, 2008 0.8898 0.9370 0.8422 0.8850 28,397,750 -0.01(-0.98%)
Oct 16, 2008 0.8676 0.9024 0.8196 0.8938 23,991,700 +0.08(+9.61%)
Oct 15, 2008 0.8958 0.9200 0.8088 0.8154 44,743,952 -0.09(-10.40%)
Oct 14, 2008 1.046 1.051 0.8732 0.9100 45,221,152 -0.11(-10.78%)
Oct 13, 2008 1.026 1.045 0.9868 1.020 12,870,650 +0.05(+5.48%)
Oct 10, 2008 0.9334 1.016 0.9000 0.9670 31,206,200 -0.02(-2.13%)
Oct 09, 2008 1.026 1.055 0.9780 0.9880 16,171,150 -0.04(-4.08%)
Oct 08, 2008 0.9416 1.060 0.9300 1.030 31,086,700 +0.07(+7.29%)
Oct 07, 2008 0.9978 0.9984 0.9366 0.9600 21,880,050 -0.02(-1.94%)
Oct 06, 2008 0.9990 0.9990 0.9038 0.9790 40,878,800 -0.03(-3.17%)
Oct 03, 2008 1.150 1.150 1.011 1.011 25,241,100 -0.08(-7.33%)
Oct 02, 2008 1.135 1.164 1.065 1.091 16,084,800 -0.06(-5.15%)
Oct 01, 2008 1.105 1.185 1.080 1.150 17,543,300 +0.04(+3.64%)
Sep 30, 2008 1.154 1.165 1.083 1.110 24,962,350 -0.02(-1.79%)
Sep 29, 2008 1.160 1.220 1.100 1.130 23,278,200 -0.05(-3.94%)
Sep 26, 2008 1.130 1.179 1.120 1.176 0 +0.03(+2.46%)
Sep 25, 2008 1.195 1.195 1.138 1.148 12,536,300 +0.01(+1.02%)
Sep 24, 2008 1.144 1.194 1.124 1.137 17,430,650 -0.00(-0.21%)
Sep 23, 2008 1.156 1.195 1.133 1.139 22,574,100 -0.02(-1.64%)
Sep 22, 2008 1.190 1.198 1.154 1.158 14,815,400 -0.05(-4.00%)
Sep 19, 2008 1.257 1.320 1.192 1.206 0 +0.00(+0.38%)
Sep 18, 2008 1.158 1.218 1.096 1.202 79,171,648 +0.04(+3.59%)
Sep 17, 2008 1.131 1.160 1.112 1.160 78,348,000 +0.02(+1.42%)
Sep 16, 2008 1.093 1.180 1.060 1.144 56,269,352 +0.02(+1.92%)
Sep 15, 2008 1.071 1.156 1.071 1.122 39,571,752 -0.01(-1.04%)
Sep 12, 2008 1.184 1.190 1.108 1.134 216,471,712 -0.29(-20.31%)
Sep 11, 2008 1.350 1.430 1.324 1.423 37,198,400 +0.07(+4.82%)
Sep 10, 2008 1.373 1.376 1.325 1.358 20,209,250 +0.01(+0.89%)
Sep 09, 2008 1.391 1.413 1.341 1.346 20,874,350 -0.06(-4.02%)
Sep 08, 2008 1.460 1.460 1.392 1.402 25,808,450 +0.00(+0.19%)
Sep 05, 2008 1.380 1.408 1.342 1.399 0 +0.03(+1.85%)
Sep 04, 2008 1.416 1.467 1.371 1.374 27,331,400 -0.06(-4.13%)
Sep 03, 2008 1.472 1.472 1.423 1.433 52,053,700 -0.04(-2.64%)
Sep 02, 2008 1.406 1.495 1.390 1.472 51,151,752 +0.09(+6.17%)
Aug 29, 2008 1.394 1.404 1.381 1.386 9,950,400 -0.02(-1.31%)
Aug 28, 2008 1.381 1.414 1.369 1.405 34,996,300 +0.02(+1.44%)
Aug 27, 2008 1.408 1.426 1.373 1.385 20,905,600 -0.02(-1.61%)
Aug 26, 2008 1.402 1.409 1.328 1.407 40,907,400 +0.00(+0.34%)
Aug 25, 2008 1.431 1.448 1.386 1.403 17,397,250 -0.04(-2.60%)
Aug 22, 2008 1.427 1.457 1.420 1.440 18,571,650 +0.03(+2.08%)
Aug 21, 2008 1.401 1.428 1.380 1.411 29,480,400 +0.01(+0.67%)
Aug 20, 2008 1.459 1.467 1.392 1.401 22,550,200 -0.04(-2.72%)
Aug 19, 2008 1.493 1.493 1.406 1.440 34,841,452 -0.04(-2.62%)
Aug 18, 2008 1.539 1.539 1.472 1.479 23,636,900 -0.04(-2.84%)
Aug 15, 2008 1.520 1.555 1.510 1.522 0 +0.01(+0.37%)
Aug 14, 2008 1.444 1.528 1.432 1.517 35,030,952 +0.07(+5.06%)
Aug 13, 2008 1.504 1.504 1.435 1.444 32,560,900 -0.07(-4.71%)
Aug 12, 2008 1.534 1.536 1.508 1.515 19,022,800 -0.02(-1.23%)
Aug 11, 2008 1.484 1.560 1.480 1.534 45,034,400 +0.06(+4.24%)
Aug 08, 2008 1.447 1.480 1.433 1.472 61,875,952 +0.05(+3.43%)
Aug 07, 2008 1.443 1.466 1.418 1.423 23,931,400 -0.06(-4.34%)
Aug 06, 2008 1.445 1.490 1.416 1.487 28,193,850 +0.04(+2.42%)
Aug 05, 2008 1.369 1.463 1.355 1.452 59,985,700 +0.10(+7.41%)
Aug 04, 2008 1.325 1.374 1.320 1.352 29,650,300 +0.01(+0.64%)
Aug 01, 2008 1.387 1.391 1.331 1.343 24,226,500 -0.03(-1.94%)
Jul 31, 2008 1.386 1.415 1.357 1.370 21,612,250 -0.01(-0.65%)
Jul 30, 2008 1.400 1.413 1.355 1.379 39,831,452 -0.01(-1.06%)
Jul 29, 2008 1.394 1.406 1.308 1.394 45,546,752 +0.08(+6.41%)
Jul 28, 2008 1.346 1.347 1.303 1.310 42,264,652 -0.02(-1.24%)
Jul 25, 2008 1.370 1.387 1.320 1.326 89,546,000 -0.02(-1.47%)
Jul 24, 2008 1.474 1.520 1.342 1.346 186,461,648 -0.33(-19.69%)
Jul 23, 2008 1.642 1.785 1.602 1.676 81,923,048 +0.04(+2.62%)
Jul 22, 2008 1.503 1.646 1.484 1.633 41,421,352 +0.11(+6.90%)
Jul 21, 2008 1.588 1.621 1.516 1.528 31,401,300 -0.07(-4.40%)
Jul 18, 2008 1.642 1.642 1.569 1.598 38,602,800 -0.02(-1.14%)
Jul 17, 2008 1.591 1.626 1.500 1.617 38,072,600 +0.08(+4.88%)
Jul 16, 2008 1.454 1.551 1.420 1.541 43,952,452 +0.09(+6.54%)
Jul 15, 2008 1.384 1.497 1.382 1.447 49,485,800 +0.05(+3.34%)
Jul 14, 2008 1.462 1.480 1.387 1.400 72,435,352 -0.05(-3.59%)
Jul 11, 2008 1.434 1.475 1.395 1.452 54,441,000 +0.02(+1.52%)
Jul 10, 2008 1.584 1.603 1.409 1.430 68,013,952 -0.15(-9.63%)
Jul 09, 2008 1.677 1.677 1.565 1.583 50,261,600 -0.09(-5.61%)
Jul 08, 2008 1.572 1.683 1.557 1.677 40,971,700 +0.11(+6.79%)
Jul 07, 2008 1.655 1.669 1.543 1.570 32,344,700 -0.05(-2.80%)
Jul 04, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.00(+0.00%)
Jul 03, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.01(+0.90%)
Jul 02, 2008 1.675 1.675 1.601 1.601 28,951,800 -0.03(-1.96%)
Jul 01, 2008 1.661 1.661 1.582 1.633 41,020,552 -0.02(-1.17%)
Jun 30, 2008 1.781 1.781 1.637 1.652 68,793,648 -0.14(-7.71%)
Jun 27, 2008 1.810 1.849 1.738 1.790 119,000,656 -0.03(-1.49%)
Jun 26, 2008 1.836 1.838 1.790 1.817 21,209,100 -0.04(-2.19%)
Jun 25, 2008 1.796 1.877 1.779 1.858 19,970,250 +0.08(+4.42%)
Jun 24, 2008 1.768 1.832 1.750 1.779 21,578,300 +0.01(+0.38%)
Jun 23, 2008 1.810 1.816 1.765 1.773 25,088,500 -0.02(-1.31%)
Jun 20, 2008 1.858 1.858 1.786 1.796 25,445,750 -0.07(-3.65%)
Jun 19, 2008 1.817 1.866 1.779 1.864 29,706,900 +0.05(+2.88%)
Jun 18, 2008 1.790 1.838 1.788 1.812 29,090,050 +0.01(+0.50%)
Jun 17, 2008 1.757 1.803 1.749 1.803 26,056,600 +0.06(+3.36%)
Jun 16, 2008 1.741 1.760 1.719 1.744 33,795,852 -0.00(-0.18%)
Jun 13, 2008 1.741 1.769 1.714 1.748 21,678,900 +0.01(+0.69%)
Jun 12, 2008 1.756 1.772 1.728 1.736 22,376,150 -0.01(-0.74%)
Jun 11, 2008 1.838 1.838 1.744 1.749 38,617,900 -0.09(-5.14%)
Jun 10, 2008 1.823 1.851 1.800 1.843 16,813,100 +0.02(+1.33%)
Jun 09, 2008 1.866 1.866 1.801 1.819 65,500,052 -0.03(-1.41%)
Jun 06, 2008 1.882 1.892 1.827 1.845 23,122,500 -0.05(-2.83%)
Jun 05, 2008 1.864 1.913 1.850 1.899 40,644,452 +0.05(+2.77%)
Jun 04, 2008 1.824 1.873 1.824 1.848 30,822,150 +0.04(+1.98%)
Jun 03, 2008 1.813 1.824 1.779 1.812 26,713,400 -0.00(-0.01%)
Jun 02, 2008 1.827 1.832 1.791 1.812 35,222,900 -0.03(-1.83%)
May 30, 2008 1.822 1.846 1.810 1.846 26,093,650 +0.04(+2.02%)
May 29, 2008 1.803 1.829 1.778 1.809 41,870,000 -0.00(-0.02%)
May 28, 2008 1.744 1.810 1.741 1.810 35,753,900 +0.08(+4.34%)
May 27, 2008 1.709 1.762 1.700 1.735 22,165,150 +0.03(+1.95%)
May 26, 2008 1.713 1.722 1.674 1.701 0 +0.00(+0.00%)
May 23, 2008 1.713 1.722 1.674 1.701 23,776,000 -0.02(-1.20%)
May 22, 2008 1.758 1.775 1.709 1.722 26,344,000 -0.03(-1.44%)
May 21, 2008 1.778 1.825 1.714 1.747 31,165,600 -0.04(-2.28%)
May 20, 2008 1.809 1.809 1.743 1.788 40,099,252 -0.02(-1.29%)
May 19, 2008 1.900 1.920 1.811 1.811 62,982,700 -0.10(-5.08%)
May 16, 2008 1.980 1.995 1.894 1.908 28,009,450 -0.07(-3.31%)
May 15, 2008 1.994 1.998 1.960 1.974 18,466,650 -0.04(-1.97%)
May 14, 2008 2.025 2.035 1.980 2.013 31,367,150 -0.00(-0.03%)
May 13, 2008 1.950 2.020 1.921 2.014 36,500,552 +0.06(+3.23%)
May 12, 2008 1.900 1.958 1.880 1.951 22,073,400 +0.05(+2.76%)
May 09, 2008 1.870 1.907 1.842 1.899 49,330,100 +0.02(+1.11%)
May 08, 2008 1.914 1.947 1.854 1.878 34,668,852 -0.03(-1.75%)
May 07, 2008 1.963 1.990 1.902 1.911 14,627,700 -0.06(-2.87%)
May 06, 2008 1.964 1.976 1.942 1.968 11,259,200 -0.01(-0.72%)
May 05, 2008 1.980 1.995 1.920 1.982 24,096,550 +0.02(+1.27%)
May 02, 2008 2.080 2.080 1.948 1.957 33,040,400 -0.05(-2.64%)
May 01, 2008 1.963 2.015 1.935 2.010 35,313,652 +0.05(+2.42%)
Apr 30, 2008 1.980 2.008 1.950 1.963 38,517,652 -0.02(-0.86%)
Apr 29, 2008 2.012 2.032 1.956 1.980 29,901,350 -0.04(-1.85%)
Apr 28, 2008 2.108 2.108 2.006 2.017 27,257,350 -0.04(-1.94%)
Apr 25, 2008 2.088 2.088 1.986 2.057 30,149,400 +0.06(+2.85%)
Apr 24, 2008 2.144 2.155 1.990 2.000 98,866,904 -0.22(-9.80%)
Apr 23, 2008 2.320 2.320 2.198 2.217 44,913,800 -0.05(-2.02%)
Apr 22, 2008 2.357 2.357 2.212 2.263 31,759,750 -0.10(-4.34%)
Apr 21, 2008 2.320 2.384 2.295 2.366 32,527,750 +0.07(+2.90%)
Apr 18, 2008 2.272 2.318 2.265 2.299 23,517,200 +0.07(+3.11%)
Apr 17, 2008 2.227 2.248 2.206 2.230 16,262,250 -0.03(-1.23%)
Apr 16, 2008 2.195 2.265 2.191 2.257 28,154,050 +0.09(+3.94%)
Apr 15, 2008 2.200 2.205 2.152 2.172 35,723,200 +0.02(+0.80%)
Apr 14, 2008 2.206 2.233 2.142 2.155 25,082,350 -0.06(-2.54%)
Apr 11, 2008 2.272 2.272 2.200 2.211 43,339,500 -0.06(-2.69%)
Apr 10, 2008 2.209 2.318 2.209 2.272 31,287,150 +0.05(+2.03%)
Apr 09, 2008 2.300 2.323 2.200 2.227 38,409,852 -0.06(-2.79%)
Apr 08, 2008 2.292 2.337 2.264 2.290 17,093,300 -0.01(-0.24%)
Apr 07, 2008 2.341 2.356 2.281 2.296 18,635,200 -0.04(-1.59%)
Apr 04, 2008 2.410 2.410 2.320 2.333 25,386,400 -0.05(-2.01%)
Apr 03, 2008 2.376 2.405 2.303 2.381 32,964,750 +0.00(+0.19%)
Apr 02, 2008 2.398 2.426 2.331 2.376 29,532,250 -0.02(-0.76%)
Apr 01, 2008 2.280 2.400 2.266 2.395 42,479,500 +0.13(+5.55%)
Mar 31, 2008 2.178 2.292 2.106 2.269 39,707,152 +0.08(+3.49%)
Mar 28, 2008 2.292 2.292 2.174 2.192 33,274,700 -0.06(-2.77%)
Mar 27, 2008 2.302 2.329 2.250 2.254 25,395,700 -0.05(-1.98%)
Mar 26, 2008 2.247 2.320 2.225 2.300 20,172,500 +0.03(+1.26%)
Mar 25, 2008 2.275 2.311 2.243 2.271 18,757,550 -0.02(-1.07%)
Mar 24, 2008 2.198 2.360 2.195 2.296 49,646,652 +0.10(+4.64%)
Mar 21, 2008 2.003 2.196 2.003 2.194 54,829,652 +0.00(+0.00%)
Mar 20, 2008 2.003 2.196 2.003 2.194 54,829,652 +0.19(+9.55%)
Mar 19, 2008 2.019 2.108 1.995 2.003 63,301,952 -0.03(-1.37%)
Mar 18, 2008 2.000 2.042 1.953 2.031 19,187,700 +0.07(+3.36%)
Mar 17, 2008 1.956 2.000 1.904 1.965 17,730,700 -0.03(-1.38%)
Mar 14, 2008 2.033 2.051 1.952 1.992 30,551,100 -0.03(-1.39%)
Mar 13, 2008 1.969 2.060 1.915 2.020 34,697,900 +0.04(+1.95%)
Mar 12, 2008 1.970 2.024 1.927 1.982 36,151,100 +0.05(+2.80%)
Mar 11, 2008 1.860 1.976 1.847 1.928 40,746,200 +0.12(+6.41%)
Mar 10, 2008 1.939 1.939 1.802 1.811 37,599,352 -0.12(-6.08%)
Mar 07, 2008 1.892 1.958 1.881 1.929 37,772,652 +0.02(+0.87%)
Mar 06, 2008 2.030 2.030 1.903 1.912 46,279,700 -0.12(-6.11%)
Mar 05, 2008 1.936 2.059 1.931 2.036 50,526,752 +0.11(+5.49%)
Mar 04, 2008 1.929 1.955 1.880 1.930 44,419,000 -0.02(-1.14%)
Mar 03, 2008 1.980 1.995 1.928 1.953 24,060,500 -0.03(-1.68%)
Feb 29, 2008 2.057 2.063 1.969 1.986 24,266,750 -0.05(-2.69%)
Feb 28, 2008 2.025 2.090 2.008 2.041 20,101,250 -0.02(-1.16%)
Feb 27, 2008 2.073 2.122 2.042 2.065 25,888,500 -0.02(-1.00%)
Feb 26, 2008 2.059 2.131 2.031 2.086 40,308,100 +0.03(+1.27%)
Feb 25, 2008 2.000 2.059 1.953 2.059 37,010,000 +0.07(+3.26%)
Feb 22, 2008 2.030 2.031 1.945 1.994 33,343,400 -0.03(-1.35%)
Feb 21, 2008 2.061 2.097 2.010 2.022 24,279,800 -0.03(-1.53%)
Feb 20, 2008 2.022 2.091 2.007 2.053 32,137,000 -0.00(-0.10%)
Feb 19, 2008 2.100 2.125 2.022 2.055 56,368,100 -0.05(-2.38%)
Feb 18, 2008 1.941 2.120 1.911 2.105 0 +0.00(+0.00%)
Feb 15, 2008 1.941 2.120 1.911 2.105 210,860,160 -0.07(-3.13%)
Feb 14, 2008 2.250 2.288 2.167 2.173 96,874,752 -0.02(-0.96%)
Feb 13, 2008 2.129 2.248 2.085 2.194 42,936,500 +0.07(+3.44%)
Feb 12, 2008 2.220 2.220 2.108 2.121 45,870,500 -0.08(-3.63%)
Feb 11, 2008 2.200 2.239 2.158 2.201 49,772,600 +0.04(+1.62%)
Feb 08, 2008 2.146 2.220 2.136 2.166 38,771,100 +0.01(+0.53%)
Feb 07, 2008 2.155 2.192 2.031 2.155 88,698,448 -0.02(-0.80%)
Feb 06, 2008 2.290 2.301 2.161 2.172 50,290,000 -0.13(-5.47%)
Feb 05, 2008 2.320 2.400 2.286 2.298 54,154,752 -0.04(-1.76%)
Feb 04, 2008 2.452 2.457 2.334 2.339 33,783,252 -0.12(-4.97%)
Feb 01, 2008 2.460 2.480 2.401 2.461 31,440,850 +0.05(+2.22%)
Jan 31, 2008 2.272 2.446 2.210 2.408 55,685,052 +0.11(+4.61%)
Jan 30, 2008 2.380 2.393 2.297 2.301 49,961,752 -0.08(-3.53%)
Jan 29, 2008 2.510 2.547 2.370 2.386 46,939,000 -0.11(-4.27%)
Jan 28, 2008 2.561 2.561 2.409 2.492 44,454,552 -0.08(-3.25%)
Jan 25, 2008 2.709 2.709 2.572 2.576 37,241,700 -0.08(-3.10%)
Jan 24, 2008 2.537 2.708 2.520 2.658 52,256,700 +0.12(+4.65%)
Jan 23, 2008 2.415 2.551 2.382 2.540 59,025,400 +0.07(+2.78%)
Jan 22, 2008 2.280 2.509 2.246 2.471 45,675,452 +0.03(+1.31%)
Jan 21, 2008 2.444 2.471 2.390 2.439 0 +0.00(+0.00%)
Jan 18, 2008 2.444 2.471 2.390 2.439 66,625,400 +0.03(+1.35%)
Jan 17, 2008 2.446 2.476 2.363 2.407 57,984,700 +0.03(+1.29%)
Jan 16, 2008 2.305 2.412 2.268 2.376 41,618,700 +0.06(+2.48%)
Jan 15, 2008 2.319 2.440 2.260 2.319 66,301,452 -0.02(-0.72%)
Jan 14, 2008 2.330 2.352 2.264 2.335 48,066,152 +0.00(+0.06%)
Jan 11, 2008 2.496 2.496 2.270 2.334 56,626,752 -0.13(-5.20%)
Jan 10, 2008 2.350 2.480 2.303 2.462 59,523,152 +0.09(+3.81%)
Jan 09, 2008 2.345 2.378 2.160 2.372 70,943,704 +0.01(+0.60%)
Jan 08, 2008 2.447 2.500 2.348 2.357 36,991,800 -0.12(-4.93%)
Jan 07, 2008 2.530 2.589 2.386 2.480 58,444,800 -0.06(-2.39%)
Jan 04, 2008 2.802 2.802 2.537 2.540 72,509,952 -0.29(-10.37%)
Jan 03, 2008 2.933 2.954 2.802 2.834 26,742,300 -0.10(-3.39%)
Jan 02, 2008 2.942 3.000 2.850 2.933 35,177,500 -0.01(-0.27%)
Jan 01, 2008 3.039 3.110 2.929 2.941 24,954,550 +0.00(+0.00%)
Dec 31, 2007 3.039 3.110 2.929 2.941 24,954,550 -0.10(-3.17%)
Dec 28, 2007 3.028 3.060 3.010 3.038 14,670,900 +0.02(+0.83%)
Dec 27, 2007 3.047 3.099 2.970 3.013 25,422,450 -0.03(-1.14%)
Dec 26, 2007 2.969 3.078 2.940 3.047 24,021,500 +0.08(+2.63%)
Dec 24, 2007 2.940 3.000 2.932 2.969 15,353,550 +0.04(+1.26%)
Dec 21, 2007 2.896 2.932 2.835 2.932 48,508,752 +0.06(+2.10%)
Dec 20, 2007 2.800 2.872 2.776 2.872 27,285,000 +0.06(+2.24%)
Dec 19, 2007 2.923 2.923 2.796 2.809 31,483,250 -0.10(-3.44%)
Dec 18, 2007 2.728 2.919 2.721 2.909 32,838,400 +0.20(+7.41%)
Dec 17, 2007 2.809 2.827 2.706 2.709 23,297,500 -0.12(-4.22%)
Dec 14, 2007 2.880 2.880 2.806 2.828 20,976,250 -0.06(-2.08%)
Dec 13, 2007 2.844 2.888 2.791 2.888 34,886,252 -0.02(-0.53%)
Dec 12, 2007 2.958 2.978 2.850 2.903 21,769,200 +0.01(+0.22%)
Dec 11, 2007 3.014 3.014 2.873 2.897 24,857,400 -0.10(-3.47%)
Dec 10, 2007 2.935 3.040 2.935 3.001 34,287,900 +0.08(+2.75%)
Dec 07, 2007 2.984 3.030 2.892 2.921 23,211,950 -0.06(-2.09%)
Dec 06, 2007 2.778 2.991 2.760 2.983 41,501,052 +0.21(+7.46%)
Dec 05, 2007 2.791 2.809 2.723 2.776 25,797,600 +0.03(+0.93%)
Dec 04, 2007 2.630 2.772 2.630 2.750 29,385,000 +0.09(+3.45%)
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.