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

MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
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, 2018 62.68 62.84 62.49 62.77 32,068,500 -0.27(-0.43%)
Nov 29, 2018 62.99 63.25 62.83 63.04 31,259,708 -0.32(-0.51%)
Nov 28, 2018 62.56 63.41 62.28 63.36 40,600,820 +0.89(+1.42%)
Nov 27, 2018 62.34 62.51 62.16 62.47 38,111,392 -0.24(-0.38%)
Nov 26, 2018 62.56 62.77 62.50 62.71 31,007,400 +0.93(+1.51%)
Nov 23, 2018 61.66 61.98 61.66 61.78 13,336,400 -0.41(-0.66%)
Nov 21, 2018 62.19 62.19 62.19 0 +0.86(+1.40%)
Nov 20, 2018 61.57 61.83 61.18 61.33 41,209,668 -1.08(-1.73%)
Nov 19, 2018 62.92 62.95 62.25 62.41 30,409,724 -0.55(-0.87%)
Nov 16, 2018 62.48 63.03 62.38 62.96 30,723,500 +0.07(+0.11%)
Nov 15, 2018 62.28 63.02 61.97 62.89 54,666,352 +0.20(+0.32%)
Nov 14, 2018 63.08 63.13 62.34 62.69 51,506,096 +0.05(+0.08%)
Nov 13, 2018 62.53 63.08 62.37 62.64 37,193,888 +0.27(+0.43%)
Nov 12, 2018 62.97 62.99 62.29 62.37 31,068,908 -1.04(-1.64%)
Nov 09, 2018 63.41 63.52 63.11 63.41 27,581,700 -0.42(-0.66%)
Nov 08, 2018 64.22 64.35 63.69 63.83 31,336,634 -0.63(-0.98%)
Nov 07, 2018 64.19 64.50 63.97 64.46 34,147,840 +0.85(+1.34%)
Nov 06, 2018 63.37 63.66 63.31 63.61 18,973,714 +0.26(+0.41%)
Nov 05, 2018 63.39 63.51 63.16 63.35 23,002,652 +0.00(+0.00%)
Nov 02, 2018 63.83 63.92 62.98 63.35 39,087,900 +0.09(+0.14%)
Nov 01, 2018 63.00 63.27 62.76 63.26 42,760,172 +0.80(+1.28%)
Oct 31, 2018 62.51 62.80 62.40 62.46 49,348,912 +0.46(+0.74%)
Oct 30, 2018 61.39 62.01 61.30 62.00 50,851,512 +0.74(+1.21%)
Oct 29, 2018 62.10 62.23 60.77 61.26 60,675,288 -0.17(-0.28%)
Oct 26, 2018 61.09 61.83 60.58 61.43 72,008,704 -0.42(-0.68%)
Oct 25, 2018 61.58 62.17 61.34 61.85 47,758,064 +0.77(+1.26%)
Oct 24, 2018 62.50 62.54 61.04 61.08 62,942,288 -1.78(-2.83%)
Oct 23, 2018 62.42 63.13 62.05 62.86 54,694,268 -0.60(-0.95%)
Oct 22, 2018 63.80 63.85 63.27 63.46 28,641,256 -0.28(-0.44%)
Oct 19, 2018 63.72 64.10 63.70 63.74 31,924,000 +0.36(+0.57%)
Oct 18, 2018 64.17 64.25 63.18 63.38 48,286,536 -1.04(-1.61%)
Oct 17, 2018 64.59 64.67 64.12 64.42 26,566,552 -0.37(-0.57%)
Oct 16, 2018 64.53 64.92 64.43 64.79 35,959,120 +1.09(+1.71%)
Oct 15, 2018 63.69 64.03 63.51 63.70 32,702,348 -0.15(-0.23%)
Oct 12, 2018 64.11 64.14 63.18 63.85 66,647,600 +0.23(+0.36%)
Oct 11, 2018 64.33 64.54 63.19 63.62 119,275,112 -0.90(-1.39%)
Oct 10, 2018 65.68 65.68 64.38 64.52 63,735,776 -1.40(-2.12%)
Oct 09, 2018 65.40 66.01 65.32 65.92 23,011,184 -0.17(-0.26%)
Oct 08, 2018 65.69 66.11 65.53 66.09 24,471,316 -0.32(-0.48%)
Oct 05, 2018 66.65 66.71 66.16 66.41 28,116,800 -0.40(-0.60%)
Oct 04, 2018 67.17 67.20 66.50 66.81 38,671,496 -0.79(-1.17%)
Oct 03, 2018 67.84 67.88 67.53 67.60 19,372,348 -0.12(-0.18%)
Oct 02, 2018 67.55 67.78 67.47 67.72 18,689,194 -0.35(-0.51%)
Oct 01, 2018 68.21 68.32 68.05 68.07 27,922,250 +0.08(+0.12%)
Sep 28, 2018 67.93 68.27 67.84 67.99 37,330,400 -0.56(-0.82%)
Sep 27, 2018 68.56 68.86 68.48 68.55 21,555,264 -0.14(-0.20%)
Sep 26, 2018 68.63 69.13 68.62 68.69 26,899,906 +0.03(+0.04%)
Sep 25, 2018 68.85 68.89 68.64 68.66 19,623,042 +0.34(+0.50%)
Sep 24, 2018 68.64 68.66 68.32 68.32 20,382,668 -0.31(-0.45%)
Sep 21, 2018 68.58 68.73 68.52 68.63 19,003,300 +0.03(+0.04%)
Sep 20, 2018 68.47 68.68 68.29 68.60 24,625,292 +0.84(+1.24%)
Sep 19, 2018 67.59 67.86 67.59 67.76 15,330,297 +0.24(+0.36%)
Sep 18, 2018 67.31 67.62 67.30 67.52 20,733,868 +0.70(+1.05%)
Sep 17, 2018 67.09 67.21 66.81 66.82 13,679,147 +0.06(+0.09%)
Sep 14, 2018 66.86 66.94 66.60 66.76 21,047,400 +0.10(+0.15%)
Sep 13, 2018 66.81 66.87 66.49 66.66 26,009,624 +0.49(+0.74%)
Sep 12, 2018 65.96 66.33 65.91 66.17 19,372,504 +0.28(+0.42%)
Sep 11, 2018 65.50 65.91 65.40 65.89 17,652,676 +0.06(+0.09%)
Sep 10, 2018 65.95 65.99 65.75 65.83 15,646,714 +0.40(+0.61%)
Sep 07, 2018 65.33 65.62 65.24 65.43 22,989,400 -0.53(-0.80%)
Sep 06, 2018 66.06 66.22 65.64 65.96 25,557,936 -0.20(-0.30%)
Sep 05, 2018 66.34 66.42 65.96 66.16 26,850,832 -0.61(-0.91%)
Sep 04, 2018 66.50 66.78 66.42 66.77 25,303,402 -0.57(-0.85%)
Aug 31, 2018 67.34 67.34 67.34 0 -0.54(-0.80%)
Aug 30, 2018 67.95 68.05 67.71 67.88 20,743,028 -0.65(-0.95%)
Aug 29, 2018 68.16 68.54 68.08 68.53 18,107,748 +0.37(+0.54%)
Aug 28, 2018 68.39 68.45 68.12 68.16 19,866,760 -0.06(-0.09%)
Aug 27, 2018 67.91 68.27 67.87 68.22 24,820,266 +0.90(+1.34%)
Aug 24, 2018 67.23 67.46 67.14 67.32 21,816,598 +0.39(+0.58%)
Aug 23, 2018 67.07 67.22 66.87 66.93 22,030,664 -0.48(-0.71%)
Aug 22, 2018 67.45 67.53 67.33 67.41 13,217,466 +0.26(+0.39%)
Aug 21, 2018 67.17 67.36 66.99 67.15 15,670,169 +0.41(+0.61%)
Aug 20, 2018 66.64 66.82 66.62 66.74 16,229,333 +0.36(+0.54%)
Aug 17, 2018 65.97 66.55 65.91 66.38 25,722,800 +0.39(+0.59%)
Aug 16, 2018 65.96 66.23 65.93 65.99 23,297,124 +0.46(+0.70%)
Aug 15, 2018 65.61 65.69 65.15 65.53 41,602,704 -0.96(-1.44%)
Aug 14, 2018 66.59 66.65 66.37 66.49 22,596,722 -0.01(-0.02%)
Aug 13, 2018 66.65 66.78 66.35 66.50 24,817,696 -0.24(-0.36%)
Aug 10, 2018 66.86 66.99 66.61 66.74 28,624,500 -1.36(-2.00%)
Aug 09, 2018 68.32 68.39 68.06 68.10 11,964,746 -0.20(-0.29%)
Aug 08, 2018 68.28 68.43 68.12 68.30 13,812,778 -0.06(-0.09%)
Aug 07, 2018 68.51 68.53 68.30 68.36 17,495,456 +0.53(+0.78%)
Aug 06, 2018 67.70 67.93 67.58 67.83 12,077,900 -0.29(-0.43%)
Aug 03, 2018 67.82 68.15 67.78 68.12 14,176,500 +0.04(+0.06%)
Aug 02, 2018 67.79 68.08 67.72 68.08 24,343,206 -0.45(-0.66%)
Aug 01, 2018 68.77 68.80 68.44 68.53 25,401,030 -0.35(-0.51%)
Jul 31, 2018 69.04 69.10 68.75 68.88 25,087,544 +0.09(+0.13%)
Jul 30, 2018 69.04 69.09 68.77 68.79 17,630,308 -0.01(-0.01%)
Jul 27, 2018 68.97 69.11 68.73 68.80 28,911,700 +0.13(+0.19%)
Jul 26, 2018 68.72 68.85 68.60 68.67 23,009,388 -0.31(-0.45%)
Jul 25, 2018 68.46 69.09 68.24 68.98 29,698,852 +0.51(+0.74%)
Jul 24, 2018 68.64 68.80 68.36 68.47 17,645,516 +0.40(+0.59%)
Jul 23, 2018 68.07 68.14 67.94 68.07 10,192,957 +0.00(+0.00%)
Jul 20, 2018 68.18 67.75 68.07 28,610,208 +0.32(+0.47%)
Jul 19, 2018 67.54 67.88 67.47 67.75 26,316,460 -0.14(-0.21%)
Jul 18, 2018 67.83 68.04 67.72 67.89 13,712,354 +0.01(+0.01%)
Jul 17, 2018 67.58 67.96 67.54 67.88 16,964,992 +0.12(+0.18%)
Jul 16, 2018 67.77 67.86 67.65 67.76 15,422,209 -0.03(-0.04%)
Jul 13, 2018 67.61 67.81 67.47 67.79 17,206,904 +0.21(+0.31%)
Jul 12, 2018 67.42 67.64 67.30 67.58 18,810,644 +0.52(+0.78%)
Jul 11, 2018 67.43 67.61 66.86 67.06 30,172,388 -1.14(-1.67%)
Jul 10, 2018 68.11 68.27 68.07 68.20 18,981,400 -0.03(-0.04%)
Jul 09, 2018 68.12 68.25 67.95 68.23 20,682,104 +0.65(+0.96%)
Jul 06, 2018 67.31 67.72 67.24 67.58 16,641,649 +0.36(+0.54%)
Jul 05, 2018 67.17 67.27 66.97 67.22 18,593,192 +0.66(+0.99%)
Jul 03, 2018 66.56 66.56 66.56 0 +0.20(+0.30%)
Jul 02, 2018 66.02 66.43 66.00 66.36 39,167,936 -0.61(-0.91%)
Jun 29, 2018 67.37 66.91 66.97 32,031,528 +0.37(+0.56%)
Jun 28, 2018 66.33 66.67 66.19 66.60 21,384,788 +0.25(+0.38%)
Jun 27, 2018 67.04 67.30 66.32 66.35 29,616,820 -0.63(-0.94%)
Jun 26, 2018 67.08 67.11 66.71 66.98 23,117,580 +0.12(+0.18%)
Jun 25, 2018 67.32 67.39 66.68 66.86 39,388,304 -0.94(-1.39%)
Jun 22, 2018 67.95 68.13 67.66 67.80 27,041,408 +0.71(+1.06%)
Jun 21, 2018 67.39 67.39 67.02 67.09 23,793,216 -0.48(-0.71%)
Jun 20, 2018 67.78 67.83 67.40 67.57 38,687,268 +0.05(+0.07%)
Jun 19, 2018 67.57 67.06 67.52 30,397,648 -1.98(-2.85%)
Jun 18, 2018 69.23 69.52 69.14 69.50 30,778,480 -0.50(-0.71%)
Jun 15, 2018 70.04 69.73 70.00 31,433,544 -0.36(-0.51%)
Jun 14, 2018 70.51 70.72 70.32 70.36 24,099,036 -0.15(-0.21%)
Jun 13, 2018 70.64 70.71 70.22 70.51 20,486,698 +0.10(+0.14%)
Jun 12, 2018 70.72 70.76 70.35 70.41 22,706,284 -0.45(-0.64%)
Jun 11, 2018 70.67 71.03 70.61 70.86 26,145,054 +0.45(+0.64%)
Jun 08, 2018 70.27 70.50 70.09 70.41 23,206,326 +0.08(+0.11%)
Jun 07, 2018 70.79 70.81 70.20 70.33 25,976,996 -0.40(-0.57%)
Jun 06, 2018 70.73 70.18 70.73 25,445,408 +0.63(+0.90%)
Jun 05, 2018 70.22 70.25 69.92 70.10 16,641,015 -0.11(-0.16%)
Jun 04, 2018 70.46 70.54 70.18 70.21 18,561,876 +0.21(+0.30%)
Jun 01, 2018 69.92 70.02 69.64 70.00 39,232,572 +0.60(+0.86%)
May 31, 2018 69.63 69.70 69.11 69.40 47,992,828 -0.44(-0.63%)
May 30, 2018 69.38 69.89 69.19 69.84 25,531,768 +1.05(+1.53%)
May 29, 2018 69.14 69.38 68.53 68.79 57,008,868 -1.43(-2.04%)
May 25, 2018 70.22 70.22 70.22 0 -0.46(-0.65%)
May 24, 2018 70.78 70.81 70.21 70.68 21,542,436 -0.22(-0.31%)
May 23, 2018 70.78 70.92 70.56 70.90 23,332,560 -0.79(-1.10%)
May 22, 2018 71.88 71.94 71.61 71.69 12,897,918 -0.09(-0.13%)
May 21, 2018 71.69 71.78 71.60 71.78 13,441,669 +0.45(+0.63%)
May 18, 2018 71.38 71.45 71.23 71.33 21,815,648 -0.26(-0.36%)
May 17, 2018 71.51 71.71 71.39 71.59 16,191,082 +0.11(+0.15%)
May 16, 2018 71.31 71.53 71.23 71.48 13,758,303 +0.10(+0.14%)
May 15, 2018 71.28 71.52 71.10 71.38 18,330,068 -0.52(-0.72%)
May 14, 2018 72.03 72.10 71.81 71.90 17,790,296 +0.13(+0.18%)
May 11, 2018 71.80 71.91 71.68 71.77 19,083,744 +0.19(+0.27%)
May 10, 2018 71.34 71.58 71.21 71.58 18,107,472 +0.46(+0.65%)
May 09, 2018 70.85 71.20 70.79 71.12 15,413,975 +0.17(+0.24%)
May 08, 2018 70.69 70.95 70.56 70.95 12,400,326 +0.01(+0.01%)
May 07, 2018 70.88 71.12 70.81 70.94 8,172,574 +0.01(+0.01%)
May 04, 2018 70.17 71.00 70.13 70.93 17,022,636 +0.25(+0.35%)
May 03, 2018 70.58 70.77 70.05 70.68 19,854,628 +0.22(+0.31%)
May 02, 2018 70.85 70.94 70.41 70.46 16,409,407 -0.03(-0.04%)
May 01, 2018 70.66 70.72 70.17 70.49 17,308,048 -0.25(-0.35%)
Apr 30, 2018 70.89 71.14 70.69 70.74 21,883,668 -0.23(-0.32%)
Apr 27, 2018 70.88 71.05 70.69 70.97 15,395,441 +0.07(+0.10%)
Apr 26, 2018 70.90 71.01 70.72 70.90 23,697,684 +0.35(+0.50%)
Apr 25, 2018 70.41 70.64 70.19 70.55 18,280,744 -0.12(-0.17%)
Apr 24, 2018 71.09 71.18 70.46 70.67 22,013,448 -0.29(-0.41%)
Apr 23, 2018 70.99 71.07 70.77 70.96 17,695,968 -0.09(-0.13%)
Apr 20, 2018 71.09 71.15 70.91 71.05 27,586,544 -0.27(-0.38%)
Apr 19, 2018 71.51 71.61 71.11 71.32 20,003,932 -0.27(-0.38%)
Apr 18, 2018 71.52 71.69 71.45 71.59 17,035,128 +0.37(+0.52%)
Apr 17, 2018 71.03 71.36 70.96 71.22 17,545,570 +0.32(+0.45%)
Apr 16, 2018 70.97 71.00 70.74 70.90 15,678,031 +0.11(+0.16%)
Apr 13, 2018 70.96 70.97 70.55 70.79 14,515,420 +0.07(+0.10%)
Apr 12, 2018 70.54 70.82 70.50 70.72 18,012,496 +0.27(+0.38%)
Apr 11, 2018 70.57 70.86 70.40 70.45 21,099,104 -0.27(-0.38%)
Apr 10, 2018 70.67 70.89 70.52 70.72 20,848,732 +0.75(+1.07%)
Apr 09, 2018 70.07 70.44 69.86 69.97 18,498,732 +0.57(+0.82%)
Apr 06, 2018 69.81 70.06 69.17 69.40 24,999,580 -0.46(-0.66%)
Apr 05, 2018 69.73 70.05 69.69 69.86 22,614,736 +0.46(+0.66%)
Apr 04, 2018 68.35 69.43 68.32 69.40 26,041,496 +0.24(+0.35%)
Apr 03, 2018 69.09 69.26 68.73 69.16 30,413,618 +0.44(+0.64%)
Apr 02, 2018 69.41 69.58 68.25 68.72 52,362,540 -0.96(-1.38%)
Mar 29, 2018 69.68 69.68 69.68 0 +0.63(+0.91%)
Mar 28, 2018 69.08 69.56 68.78 69.05 35,737,552 +0.40(+0.58%)
Mar 27, 2018 69.50 69.56 68.39 68.65 36,493,844 -0.51(-0.74%)
Mar 26, 2018 68.98 69.21 68.29 69.16 31,278,932 +1.22(+1.80%)
Mar 23, 2018 68.82 68.95 67.91 67.94 44,983,168 -0.76(-1.11%)
Mar 22, 2018 69.29 69.44 68.68 68.70 42,083,336 -1.30(-1.86%)
Mar 21, 2018 69.78 70.28 69.71 70.00 17,479,256 +0.11(+0.16%)
Mar 20, 2018 69.82 70.04 69.73 69.89 20,578,760 -0.01(-0.01%)
Mar 19, 2018 70.21 70.22 69.53 69.90 24,159,672 -0.57(-0.81%)
Mar 16, 2018 70.39 70.66 70.36 70.47 16,119,949 -0.05(-0.07%)
Mar 15, 2018 70.56 70.85 70.40 70.52 21,712,280 -0.04(-0.06%)
Mar 14, 2018 70.93 70.97 70.36 70.56 13,670,566 +0.17(+0.24%)
Mar 13, 2018 71.10 71.15 70.26 70.39 19,138,072 -0.47(-0.66%)
Mar 12, 2018 70.86 71.01 70.70 70.86 12,801,274 +0.08(+0.11%)
Mar 09, 2018 70.43 70.79 70.31 70.78 17,319,768 +0.45(+0.64%)
Mar 08, 2018 70.38 70.48 70.09 70.33 14,883,183 +0.15(+0.21%)
Mar 07, 2018 70.22 69.66 70.18 14,492,527 -0.02(-0.03%)
Mar 06, 2018 70.35 70.39 70.01 70.20 20,996,892 +0.41(+0.59%)
Mar 05, 2018 68.91 69.84 68.89 69.79 18,968,484 +0.37(+0.53%)
Mar 02, 2018 68.85 69.44 68.56 69.42 35,511,968 +0.33(+0.48%)
Mar 01, 2018 69.70 70.04 68.75 69.09 51,281,668 -1.18(-1.68%)
Feb 28, 2018 71.04 71.08 70.17 70.27 31,642,524 -0.67(-0.94%)
Feb 27, 2018 71.56 71.64 70.90 70.94 22,449,348 -1.07(-1.49%)
Feb 26, 2018 71.64 72.03 71.39 72.01 21,007,212 +0.67(+0.94%)
Feb 23, 2018 71.04 71.43 70.90 71.34 30,298,488 +0.56(+0.79%)
Feb 22, 2018 70.78 20,386,956 +0.37(+0.53%)
Feb 21, 2018 70.95 71.40 70.38 70.41 30,247,254 -0.34(-0.48%)
Feb 20, 2018 70.88 71.20 70.58 70.75 25,286,922 -0.67(-0.94%)
Feb 16, 2018 71.42 71.42 71.42 0 +0.32(+0.45%)
Feb 15, 2018 71.06 71.21 70.50 71.10 31,040,580 +0.44(+0.62%)
Feb 14, 2018 69.01 70.70 68.98 70.66 31,475,360 +1.23(+1.77%)
Feb 13, 2018 69.09 69.50 69.07 69.43 20,537,922 -0.21(-0.30%)
Feb 12, 2018 69.10 69.78 68.88 69.64 37,526,268 +1.05(+1.53%)
Feb 09, 2018 68.75 68.96 66.89 68.59 67,466,848 +0.29(+0.42%)
Feb 08, 2018 70.17 70.20 68.28 68.30 59,223,568 -1.83(-2.61%)
Feb 07, 2018 70.25 70.86 69.98 70.13 44,411,260 -0.75(-1.06%)
Feb 06, 2018 69.42 71.06 69.26 70.88 84,301,632 +0.78(+1.12%)
Feb 05, 2018 71.64 71.94 69.31 70.09 59,591,328 -2.45(-3.38%)
Feb 02, 2018 73.33 73.33 72.47 72.55 36,590,576 -1.50(-2.03%)
Feb 01, 2018 73.72 74.19 73.69 74.05 30,876,230 +0.21(+0.28%)
Jan 31, 2018 74.19 74.23 73.71 73.84 38,900,616 -0.10(-0.14%)
Jan 30, 2018 74.32 74.35 73.85 73.94 113,986,312 -0.62(-0.83%)
Jan 29, 2018 74.65 74.72 74.42 74.56 26,906,718 -0.69(-0.92%)
Jan 26, 2018 74.98 75.27 74.93 75.25 19,192,556 +0.66(+0.88%)
Jan 25, 2018 75.18 75.21 74.44 74.59 23,272,536 -0.29(-0.39%)
Jan 24, 2018 75.16 75.23 74.63 74.88 24,383,728 +0.13(+0.17%)
Jan 23, 2018 74.60 74.79 74.51 74.75 15,575,396 +0.24(+0.32%)
Jan 22, 2018 74.19 74.54 74.15 74.51 14,992,542 +0.38(+0.51%)
Jan 19, 2018 74.09 74.14 73.86 74.13 19,622,644 +0.41(+0.56%)
Jan 18, 2018 73.61 73.80 73.49 73.72 19,094,624 -0.09(-0.12%)
Jan 17, 2018 73.63 74.08 73.47 73.81 21,424,440 +0.38(+0.52%)
Jan 16, 2018 73.71 73.84 73.34 73.43 24,617,808 -0.07(-0.10%)
Jan 12, 2018 73.50 73.50 73.50 0 +0.73(+1.00%)
Jan 11, 2018 72.47 72.78 72.41 72.77 17,314,444 +0.50(+0.69%)
Jan 10, 2018 72.42 72.45 72.22 72.27 18,118,856 -0.14(-0.19%)
Jan 09, 2018 72.34 72.44 72.12 72.41 19,138,900 +0.08(+0.11%)
Jan 08, 2018 72.26 72.35 72.18 72.33 21,733,708 -0.02(-0.03%)
Jan 05, 2018 72.15 72.40 72.07 72.35 17,483,752 +0.40(+0.56%)
Jan 04, 2018 71.86 72.06 71.81 71.95 23,974,372 +0.78(+1.10%)
Jan 03, 2018 70.89 71.25 70.85 71.17 33,384,936 +0.34(+0.48%)
Jan 02, 2018 70.53 70.85 70.42 70.83 26,529,592 +0.52(+0.74%)
Dec 29, 2017 70.31 70.31 70.31 0 +0.05(+0.07%)
Dec 28, 2017 70.40 70.46 70.23 70.26 20,591,236 +0.04(+0.06%)
Dec 27, 2017 70.19 70.33 70.10 70.22 19,835,388 +0.13(+0.19%)
Dec 26, 2017 69.98 70.17 69.92 70.09 15,994,967 -0.02(-0.03%)
Dec 22, 2017 69.90 70.12 69.86 70.11 18,766,958 +0.18(+0.26%)
Dec 21, 2017 69.77 70.11 69.75 69.93 22,530,016 +0.25(+0.36%)
Dec 20, 2017 69.87 69.91 69.62 69.68 18,729,480 -0.12(-0.17%)
Dec 19, 2017 69.95 69.98 69.69 69.80 37,373,676 -1.00(-1.41%)
Dec 18, 2017 70.72 70.96 70.70 70.80 38,398,500 +0.83(+1.19%)
Dec 15, 2017 69.92 70.07 69.76 69.97 32,906,892 -0.02(-0.03%)
Dec 14, 2017 70.33 70.36 69.95 69.99 27,424,620 -0.39(-0.55%)
Dec 13, 2017 70.22 70.51 70.17 70.38 25,920,514 +0.27(+0.39%)
Dec 12, 2017 70.11 70.17 69.91 70.11 16,514,652 +0.09(+0.13%)
Dec 11, 2017 69.98 70.04 69.89 70.02 20,038,628 +0.18(+0.26%)
Dec 08, 2017 69.79 69.88 69.63 69.84 19,106,828 +0.37(+0.53%)
Dec 07, 2017 69.54 69.64 69.27 69.47 16,966,052 +0.18(+0.26%)
Dec 06, 2017 69.33 69.43 69.18 69.29 12,481,602 -0.14(-0.20%)
Dec 05, 2017 69.47 69.74 69.42 69.43 15,853,661 -0.15(-0.22%)
Dec 04, 2017 69.64 69.99 69.57 69.58 19,355,522 -0.25(-0.36%)
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.