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

Edwards Lifesciences (NY: EW )

86.89 -1.00 (-1.14%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2021 130.31 130.94 129.27 129.55 1,193,704 -1.13(-0.86%)
Dec 30, 2021 130.82 131.73 130.39 130.68 1,112,448 +0.04(+0.03%)
Dec 29, 2021 129.67 131.19 129.60 130.64 1,138,121 +1.29(+1.00%)
Dec 28, 2021 130.83 130.90 128.98 129.35 1,298,079 -1.23(-0.94%)
Dec 27, 2021 129.07 130.60 128.18 130.58 1,254,012 +2.01(+1.56%)
Dec 23, 2021 128.00 129.12 127.65 128.57 1,732,183 +0.74(+0.58%)
Dec 22, 2021 124.20 128.02 124.20 127.83 2,185,299 +3.43(+2.76%)
Dec 21, 2021 121.07 124.56 120.87 124.40 2,223,551 +4.37(+3.64%)
Dec 20, 2021 120.44 120.96 117.88 120.03 3,264,276 -2.09(-1.71%)
Dec 17, 2021 121.24 123.56 120.42 122.12 6,494,154 +2.55(+2.13%)
Dec 16, 2021 120.63 122.50 118.88 119.57 2,866,418 -0.34(-0.28%)
Dec 15, 2021 118.78 120.39 117.06 119.91 2,530,574 +3.01(+2.57%)
Dec 14, 2021 119.49 119.49 115.74 116.90 2,275,203 -3.84(-3.18%)
Dec 13, 2021 121.83 122.03 120.27 120.74 1,758,296 -1.10(-0.90%)
Dec 10, 2021 121.49 122.34 120.55 121.84 2,227,625 +1.50(+1.25%)
Dec 09, 2021 120.00 121.92 119.49 120.34 2,841,219 +0.88(+0.74%)
Dec 08, 2021 116.04 119.62 115.70 119.46 3,369,069 +3.94(+3.41%)
Dec 07, 2021 113.77 116.43 113.37 115.52 2,727,062 +3.56(+3.18%)
Dec 06, 2021 110.50 113.10 108.79 111.96 2,643,556 +3.48(+3.21%)
Dec 03, 2021 110.69 111.44 107.15 108.48 3,146,847 -1.34(-1.22%)
Dec 02, 2021 107.63 110.30 107.12 109.82 2,527,306 +2.39(+2.22%)
Dec 01, 2021 108.41 109.95 107.26 107.43 3,497,935 +0.12(+0.11%)
Nov 30, 2021 110.06 111.56 107.12 107.31 6,271,405 -3.40(-3.07%)
Nov 29, 2021 110.58 112.88 110.20 110.71 3,790,654 +1.19(+1.09%)
Nov 26, 2021 114.14 114.86 109.25 109.52 2,249,371 -4.97(-4.34%)
Nov 24, 2021 112.23 114.87 112.23 114.49 2,147,897 +1.86(+1.65%)
Nov 23, 2021 114.14 115.00 111.30 112.63 2,391,759 -2.21(-1.92%)
Nov 22, 2021 117.39 117.75 114.79 114.84 1,848,274 -2.19(-1.87%)
Nov 19, 2021 117.62 117.81 116.01 117.03 2,438,321 +0.00(+0.00%)
Nov 18, 2021 118.88 117.21 116.92 117.03 1,741,524 -1.32(-1.12%)
Nov 17, 2021 119.08 119.50 117.24 118.35 2,062,289 -0.69(-0.58%)
Nov 16, 2021 116.81 119.54 116.13 119.04 2,184,149 +2.35(+2.01%)
Nov 15, 2021 116.35 117.14 115.61 116.69 1,704,011 +0.69(+0.59%)
Nov 12, 2021 114.89 116.53 114.61 116.00 1,772,068 +1.69(+1.48%)
Nov 11, 2021 119.00 119.16 114.04 114.31 2,471,186 -4.46(-3.76%)
Nov 10, 2021 119.79 118.38 118.77 1,665,313 -1.27(-1.06%)
Nov 09, 2021 119.23 120.49 118.92 120.04 1,553,410 +0.50(+0.42%)
Nov 08, 2021 119.40 119.80 118.54 119.54 1,449,769 +0.89(+0.75%)
Nov 05, 2021 116.63 119.09 116.40 118.65 2,214,641 +1.28(+1.09%)
Nov 04, 2021 117.73 118.32 116.53 117.37 1,724,219 +0.12(+0.10%)
Nov 03, 2021 117.10 117.86 115.35 117.25 2,166,895 +0.31(+0.27%)
Nov 02, 2021 115.89 117.25 114.90 116.94 2,822,534 +1.38(+1.19%)
Nov 01, 2021 120.41 119.75 115.24 115.56 3,219,729 -4.26(-3.56%)
Oct 29, 2021 115.77 120.11 114.38 119.82 3,340,898 +3.31(+2.84%)
Oct 28, 2021 110.00 116.84 110.00 116.51 4,374,004 +0.44(+0.38%)
Oct 27, 2021 116.60 116.90 114.69 116.07 1,785,508 -0.92(-0.79%)
Oct 26, 2021 117.70 116.99 1,662,492 -0.31(-0.26%)
Oct 25, 2021 116.93 118.07 115.59 117.30 1,876,895 +0.71(+0.61%)
Oct 22, 2021 115.93 116.97 115.51 116.59 1,963,340 +0.85(+0.73%)
Oct 21, 2021 115.54 116.08 114.75 115.74 1,764,555 +0.14(+0.12%)
Oct 20, 2021 115.75 116.26 114.34 115.60 2,026,786 +0.60(+0.52%)
Oct 19, 2021 112.05 115.69 111.94 115.00 2,154,330 +3.91(+3.52%)
Oct 18, 2021 110.91 111.53 109.64 111.09 1,814,210 -1.07(-0.95%)
Oct 15, 2021 111.96 112.49 111.54 112.16 1,666,932 +0.59(+0.53%)
Oct 14, 2021 111.08 113.00 110.69 111.57 1,656,049 +2.47(+2.26%)
Oct 13, 2021 109.32 110.61 109.02 109.10 2,151,567 +0.29(+0.27%)
Oct 12, 2021 109.33 109.85 108.18 108.81 1,534,078 +0.32(+0.29%)
Oct 11, 2021 108.00 109.36 107.70 108.49 1,762,855 -0.24(-0.22%)
Oct 08, 2021 110.91 111.18 108.62 108.73 1,962,397 -2.16(-1.95%)
Oct 07, 2021 110.77 112.52 110.71 110.89 2,289,597 +1.41(+1.29%)
Oct 06, 2021 107.91 109.60 107.54 109.48 2,250,765 +0.65(+0.60%)
Oct 05, 2021 106.96 110.58 106.83 108.83 2,851,789 +2.46(+2.31%)
Oct 04, 2021 111.72 111.96 105.66 106.37 5,127,855 -5.91(-5.26%)
Oct 01, 2021 113.32 113.58 110.64 112.28 4,396,123 -0.93(-0.82%)
Sep 30, 2021 114.00 115.48 113.20 113.21 2,987,263 -0.31(-0.27%)
Sep 29, 2021 114.23 115.40 113.29 113.52 2,934,387 -0.34(-0.30%)
Sep 28, 2021 115.71 115.79 112.96 113.86 2,423,021 -3.21(-2.74%)
Sep 27, 2021 119.31 119.83 115.76 117.07 1,804,737 -3.00(-2.50%)
Sep 24, 2021 120.46 120.90 119.10 120.07 1,672,538 -0.95(-0.78%)
Sep 23, 2021 120.36 121.78 119.65 121.02 1,518,361 +1.36(+1.14%)
Sep 22, 2021 118.64 120.41 118.03 119.66 1,579,192 +1.16(+0.98%)
Sep 21, 2021 118.95 120.15 118.42 118.50 1,360,245 +0.51(+0.43%)
Sep 20, 2021 118.17 118.92 116.36 117.99 2,448,393 -1.43(-1.20%)
Sep 17, 2021 116.85 119.67 120.69 119.42 3,695,328 -1.27(-1.05%)
Sep 16, 2021 121.48 121.60 119.52 120.69 1,906,637 -0.33(-0.27%)
Sep 15, 2021 120.63 121.89 119.93 121.02 1,864,578 +0.08(+0.07%)
Sep 14, 2021 120.45 121.33 119.41 120.94 1,589,705 +1.59(+1.33%)
Sep 13, 2021 121.58 121.80 117.85 119.35 1,537,938 -1.54(-1.27%)
Sep 10, 2021 122.59 123.00 120.58 120.89 1,873,889 -1.19(-0.97%)
Sep 09, 2021 122.88 123.00 121.86 122.08 1,553,866 -0.67(-0.55%)
Sep 08, 2021 121.26 123.27 120.91 122.75 1,678,016 +0.76(+0.62%)
Sep 07, 2021 120.82 122.12 119.70 121.99 1,907,183 +0.92(+0.76%)
Sep 03, 2021 120.26 121.37 119.94 121.07 1,280,965 +0.46(+0.38%)
Sep 02, 2021 120.00 120.94 119.70 120.61 1,913,021 +1.18(+0.99%)
Sep 01, 2021 117.50 119.59 116.84 119.43 1,795,026 +2.25(+1.92%)
Aug 31, 2021 118.00 118.72 116.37 117.18 2,322,770 -0.86(-0.73%)
Aug 30, 2021 116.87 118.48 116.54 118.04 1,429,890 +1.65(+1.42%)
Aug 27, 2021 117.56 117.71 116.09 116.39 1,611,403 -0.57(-0.49%)
Aug 26, 2021 116.79 117.11 116.10 116.96 1,645,252 -0.06(-0.05%)
Aug 25, 2021 117.83 118.00 116.35 117.02 1,958,434 -1.07(-0.91%)
Aug 24, 2021 116.45 118.71 115.67 118.09 2,086,397 +1.13(+0.97%)
Aug 23, 2021 119.54 119.94 116.90 116.96 2,315,828 -1.99(-1.67%)
Aug 20, 2021 118.02 119.33 117.31 118.95 1,470,473 +1.00(+0.85%)
Aug 19, 2021 115.52 118.31 115.31 117.95 1,258,783 +1.69(+1.45%)
Aug 18, 2021 117.51 118.18 116.18 116.26 2,000,407 -1.00(-0.85%)
Aug 17, 2021 113.90 117.41 113.75 117.26 2,689,180 +2.90(+2.54%)
Aug 16, 2021 113.05 114.42 112.73 114.36 1,996,417 +1.21(+1.07%)
Aug 13, 2021 111.79 113.18 111.31 113.15 1,958,927 +1.38(+1.23%)
Aug 12, 2021 111.21 112.25 110.97 111.77 1,313,357 +0.63(+0.57%)
Aug 11, 2021 112.11 112.28 110.81 111.14 1,805,470 -0.81(-0.72%)
Aug 10, 2021 114.39 114.66 111.76 111.95 2,390,413 -2.38(-2.08%)
Aug 09, 2021 115.54 115.83 113.80 114.33 1,594,857 -0.88(-0.76%)
Aug 06, 2021 114.50 115.40 113.96 115.21 1,594,148 +0.43(+0.37%)
Aug 05, 2021 115.00 115.59 113.18 114.78 1,652,610 +0.32(+0.28%)
Aug 04, 2021 114.67 114.99 113.54 114.46 2,079,292 -0.24(-0.21%)
Aug 03, 2021 113.32 114.74 113.05 114.70 2,088,103 +1.42(+1.25%)
Aug 02, 2021 112.42 113.84 112.08 113.28 2,274,780 +1.01(+0.90%)
Jul 30, 2021 113.38 114.01 109.83 112.27 3,518,340 +0.65(+0.58%)
Jul 29, 2021 110.33 111.96 109.96 111.62 3,438,463 +1.56(+1.42%)
Jul 28, 2021 110.00 110.78 109.39 110.06 1,592,785 +0.16(+0.15%)
Jul 27, 2021 109.01 110.14 108.80 109.90 1,781,786 +1.01(+0.93%)
Jul 26, 2021 109.01 109.14 107.88 108.89 2,575,996 -0.51(-0.47%)
Jul 23, 2021 108.08 109.67 107.44 109.40 2,527,915 +2.34(+2.19%)
Jul 22, 2021 106.31 107.10 105.59 107.06 1,195,050 +1.01(+0.95%)
Jul 21, 2021 107.28 107.32 105.30 106.05 2,109,749 -0.53(-0.50%)
Jul 20, 2021 103.36 107.08 103.21 106.58 2,783,511 +3.67(+3.57%)
Jul 19, 2021 105.94 106.10 102.70 102.91 4,677,321 -4.01(-3.75%)
Jul 16, 2021 106.93 107.46 106.14 106.92 5,378,548 +0.58(+0.55%)
Jul 15, 2021 106.57 106.83 105.45 106.34 2,540,305 -0.45(-0.42%)
Jul 14, 2021 106.85 107.55 106.52 106.79 1,755,095 +0.05(+0.05%)
Jul 13, 2021 107.01 107.04 105.89 106.74 1,378,833 -0.10(-0.09%)
Jul 12, 2021 107.48 107.70 106.21 106.84 2,420,126 -0.67(-0.62%)
Jul 09, 2021 108.41 109.01 107.10 107.51 1,567,295 -0.68(-0.63%)
Jul 08, 2021 106.72 108.29 106.11 108.19 1,805,539 +0.31(+0.29%)
Jul 07, 2021 106.89 108.07 105.97 107.88 2,495,504 +1.42(+1.33%)
Jul 06, 2021 106.58 106.58 105.07 106.46 2,204,955 -0.13(-0.12%)
Jul 02, 2021 105.30 106.73 105.06 106.59 1,838,134 +1.78(+1.70%)
Jul 01, 2021 103.60 105.00 103.53 104.81 2,661,718 +1.24(+1.20%)
Jun 30, 2021 103.96 104.64 103.24 103.57 2,517,468 -0.02(-0.02%)
Jun 29, 2021 102.57 103.79 102.19 103.59 1,989,409 +1.01(+0.98%)
Jun 28, 2021 103.64 104.00 101.74 102.58 4,900,490 -0.99(-0.96%)
Jun 25, 2021 104.11 104.73 103.19 103.57 2,947,588 -0.23(-0.22%)
Jun 24, 2021 105.53 105.58 103.72 103.80 1,849,111 -0.96(-0.92%)
Jun 23, 2021 104.25 105.10 104.25 104.76 2,068,759 +0.24(+0.23%)
Jun 22, 2021 102.88 104.74 102.75 104.52 2,542,191 +1.68(+1.63%)
Jun 21, 2021 101.46 103.28 100.43 102.84 2,059,344 +2.13(+2.11%)
Jun 18, 2021 100.12 101.53 100.07 100.71 3,222,641 -0.28(-0.28%)
Jun 17, 2021 99.98 101.21 99.76 100.99 2,538,698 +0.85(+0.85%)
Jun 16, 2021 100.74 101.21 99.53 100.14 2,511,037 -0.14(-0.14%)
Jun 15, 2021 101.17 101.28 99.91 100.28 1,503,093 -0.68(-0.67%)
Jun 14, 2021 99.91 101.00 99.58 100.96 2,024,304 +0.97(+0.97%)
Jun 11, 2021 99.55 100.10 99.06 99.99 2,843,708 +0.05(+0.05%)
Jun 10, 2021 97.24 99.95 97.16 99.94 2,938,310 +2.86(+2.95%)
Jun 09, 2021 97.45 97.83 96.82 97.08 1,889,514 +0.10(+0.10%)
Jun 08, 2021 96.98 97.40 95.88 96.98 1,898,343 +0.64(+0.66%)
Jun 07, 2021 95.84 98.04 95.76 96.34 1,944,655 +0.47(+0.49%)
Jun 04, 2021 95.15 96.35 95.07 95.87 2,132,986 +1.53(+1.62%)
Jun 03, 2021 92.80 94.59 92.59 94.34 2,212,232 +0.96(+1.03%)
Jun 02, 2021 94.89 95.13 93.08 93.38 1,791,790 -1.74(-1.83%)
Jun 01, 2021 96.69 96.70 94.75 95.12 2,010,637 -0.78(-0.81%)
May 28, 2021 95.29 96.44 95.27 95.90 2,097,786 +1.55(+1.64%)
May 27, 2021 95.80 95.82 94.31 94.35 3,854,683 -1.65(-1.72%)
May 26, 2021 97.28 97.28 94.68 96.00 2,308,367 -0.68(-0.70%)
May 25, 2021 95.96 96.76 95.81 96.68 2,230,765 +1.23(+1.29%)
May 24, 2021 95.00 96.47 94.92 95.45 3,147,132 +1.25(+1.33%)
May 21, 2021 93.13 94.63 93.13 94.20 3,472,783 +1.40(+1.51%)
May 20, 2021 91.02 93.27 91.02 92.80 2,203,924 +2.12(+2.34%)
May 19, 2021 89.18 90.70 88.96 90.68 1,974,313 +0.61(+0.68%)
May 18, 2021 90.25 91.06 89.61 90.07 1,552,212 +0.22(+0.24%)
May 17, 2021 89.23 90.21 89.12 89.85 3,412,837 +0.36(+0.40%)
May 14, 2021 88.30 89.94 88.01 89.49 2,074,785 +1.55(+1.76%)
May 13, 2021 88.08 88.62 87.36 87.94 1,094,041 +0.47(+0.54%)
May 12, 2021 88.56 88.88 87.32 87.47 1,905,773 -2.04(-2.28%)
May 11, 2021 89.17 90.20 88.66 89.51 2,175,293 -0.89(-0.98%)
May 10, 2021 92.22 92.39 90.25 90.40 2,356,494 -1.77(-1.92%)
May 07, 2021 91.87 93.67 91.80 92.17 2,255,078 +0.42(+0.46%)
May 06, 2021 91.48 91.87 90.36 91.75 2,402,801 -0.02(-0.02%)
May 05, 2021 92.87 93.72 90.24 91.77 2,456,264 -1.54(-1.65%)
May 04, 2021 94.13 94.13 92.48 93.31 2,511,438 -1.32(-1.39%)
May 03, 2021 95.85 95.99 94.20 94.63 2,327,471 -0.89(-0.93%)
Apr 30, 2021 95.92 96.42 94.85 95.52 2,252,700 -0.74(-0.77%)
Apr 29, 2021 97.30 97.39 96.01 96.26 2,347,155 -0.52(-0.54%)
Apr 28, 2021 96.33 97.01 95.86 96.78 2,405,377 +0.63(+0.66%)
Apr 27, 2021 95.93 96.62 95.66 96.15 2,094,910 +0.12(+0.12%)
Apr 26, 2021 97.28 97.55 95.51 96.03 2,954,355 -1.42(-1.46%)
Apr 23, 2021 96.27 98.11 96.05 97.45 2,422,800 +1.30(+1.35%)
Apr 22, 2021 94.53 96.39 93.76 96.15 4,049,800 +0.91(+0.96%)
Apr 21, 2021 90.31 95.96 90.31 95.24 7,071,278 +5.61(+6.26%)
Apr 20, 2021 88.76 91.03 88.73 89.63 3,943,039 +1.07(+1.21%)
Apr 19, 2021 88.37 89.03 87.81 88.56 2,671,586 -0.46(-0.52%)
Apr 16, 2021 88.57 89.13 87.66 89.02 6,863,600 +1.02(+1.16%)
Apr 15, 2021 86.45 88.39 86.45 88.00 1,860,685 +1.75(+2.03%)
Apr 14, 2021 86.36 87.66 86.14 86.25 1,963,302 -0.19(-0.22%)
Apr 13, 2021 85.54 86.81 85.39 86.44 2,042,702 +0.62(+0.72%)
Apr 12, 2021 85.75 86.53 85.43 85.82 2,600,493 -0.17(-0.20%)
Apr 09, 2021 84.51 86.00 83.80 85.99 2,550,800 +1.83(+2.17%)
Apr 08, 2021 84.88 85.14 84.03 84.16 2,461,223 +0.04(+0.05%)
Apr 07, 2021 85.44 85.99 84.02 84.12 2,549,097 -1.29(-1.51%)
Apr 06, 2021 85.20 86.55 85.19 85.41 2,324,611 -0.33(-0.38%)
Apr 05, 2021 84.91 86.24 84.48 85.74 2,555,407 +1.90(+2.27%)
Apr 01, 2021 83.98 84.44 83.12 83.84 2,424,000 +0.20(+0.24%)
Mar 31, 2021 83.35 84.33 83.17 83.64 3,567,596 +0.79(+0.95%)
Mar 30, 2021 82.09 83.22 81.97 82.85 3,001,483 +0.42(+0.51%)
Mar 29, 2021 82.14 83.18 81.20 82.43 2,376,108 +0.13(+0.16%)
Mar 26, 2021 80.75 82.41 80.21 82.30 2,784,700 +1.75(+2.17%)
Mar 25, 2021 80.33 80.80 79.30 80.55 2,758,499 +0.34(+0.42%)
Mar 24, 2021 80.00 80.93 79.66 80.21 2,494,522 +0.44(+0.55%)
Mar 23, 2021 79.69 80.81 79.31 79.77 2,390,843 +0.11(+0.14%)
Mar 22, 2021 78.99 80.42 78.80 79.66 2,497,138 +0.25(+0.31%)
Mar 19, 2021 78.67 80.14 78.44 79.41 3,508,100 +0.73(+0.93%)
Mar 18, 2021 80.00 80.20 78.58 78.68 2,363,297 -1.70(-2.11%)
Mar 17, 2021 81.01 81.21 79.72 80.38 2,303,903 -0.88(-1.08%)
Mar 16, 2021 81.31 82.18 80.62 81.26 2,494,875 +0.12(+0.15%)
Mar 15, 2021 81.66 82.09 80.79 81.14 3,764,037 -0.93(-1.13%)
Mar 12, 2021 83.07 83.24 81.96 82.07 1,865,500 -0.90(-1.08%)
Mar 11, 2021 83.64 84.39 82.59 82.97 1,996,144 -0.01(-0.01%)
Mar 10, 2021 82.64 84.96 82.25 82.98 2,771,812 +0.96(+1.17%)
Mar 09, 2021 81.12 83.42 80.90 82.02 2,293,784 +1.70(+2.12%)
Mar 08, 2021 81.37 82.38 80.29 80.32 2,779,857 -1.40(-1.71%)
Mar 05, 2021 82.29 82.49 78.86 81.72 2,771,500 -0.16(-0.20%)
Mar 04, 2021 84.25 84.88 81.23 81.88 2,762,486 -2.37(-2.81%)
Mar 03, 2021 85.78 86.41 84.24 84.25 2,514,252 -2.03(-2.35%)
Mar 02, 2021 86.00 86.88 85.48 86.28 3,315,769 +0.51(+0.59%)
Mar 01, 2021 83.99 85.79 83.99 85.77 3,181,689 +2.67(+3.21%)
Feb 26, 2021 84.35 84.35 82.71 83.10 2,641,800 -0.87(-1.04%)
Feb 25, 2021 84.15 85.09 82.92 83.97 2,107,294 -0.48(-0.57%)
Feb 24, 2021 85.28 86.08 84.44 84.45 1,931,845 -0.77(-0.90%)
Feb 23, 2021 83.63 85.63 82.44 85.22 4,287,124 +1.88(+2.26%)
Feb 22, 2021 83.81 84.00 82.76 83.34 3,201,132 -0.97(-1.15%)
Feb 19, 2021 85.59 85.81 83.99 84.31 4,797,400 -0.93(-1.09%)
Feb 18, 2021 84.44 86.10 83.26 85.24 2,293,702 +0.17(+0.20%)
Feb 17, 2021 86.43 86.85 84.78 85.07 2,399,382 -1.91(-2.20%)
Feb 16, 2021 88.20 88.20 86.13 86.98 2,274,523 -0.67(-0.76%)
Feb 12, 2021 87.27 87.82 86.68 87.65 2,094,000 -0.42(-0.48%)
Feb 11, 2021 86.81 88.11 86.22 88.07 2,220,741 +1.68(+1.94%)
Feb 10, 2021 86.01 86.74 85.62 86.39 2,713,615 +0.59(+0.69%)
Feb 09, 2021 86.30 86.93 85.37 85.80 1,486,189 -0.28(-0.33%)
Feb 08, 2021 85.15 86.32 84.61 86.08 2,167,798 +0.98(+1.15%)
Feb 05, 2021 85.96 86.19 85.02 85.10 1,969,500 -0.33(-0.39%)
Feb 04, 2021 84.54 86.16 84.02 85.43 2,441,664 +1.57(+1.87%)
Feb 03, 2021 83.51 84.12 82.45 83.86 2,174,620 -0.11(-0.13%)
Feb 02, 2021 82.22 84.72 82.01 83.97 2,515,007 +2.05(+2.50%)
Feb 01, 2021 83.54 83.87 81.85 81.92 2,126,074 -0.66(-0.80%)
Jan 29, 2021 83.01 83.50 81.62 82.58 4,292,100 -0.80(-0.96%)
Jan 28, 2021 82.06 85.60 82.01 83.38 5,276,398 -1.46(-1.72%)
Jan 27, 2021 85.80 85.99 84.23 84.84 3,289,804 -1.70(-1.96%)
Jan 26, 2021 84.60 87.84 84.03 86.54 2,186,606 +0.65(+0.76%)
Jan 25, 2021 85.39 86.31 84.60 85.89 3,297,673 +0.37(+0.43%)
Jan 22, 2021 86.98 87.38 85.21 85.52 3,278,900 -1.71(-1.96%)
Jan 21, 2021 88.17 88.89 86.55 87.23 1,796,205 -0.87(-0.99%)
Jan 20, 2021 88.32 88.64 87.37 88.10 3,561,764 +0.19(+0.22%)
Jan 19, 2021 88.67 89.43 87.80 87.91 1,976,894 +0.04(+0.05%)
Jan 15, 2021 87.27 88.15 86.84 87.87 3,128,900 +0.38(+0.43%)
Jan 14, 2021 89.31 89.65 87.30 87.49 2,881,318 -1.77(-1.98%)
Jan 13, 2021 87.55 89.52 87.35 89.26 1,809,624 +1.41(+1.61%)
Jan 12, 2021 89.28 89.66 87.60 87.85 2,193,720 -1.52(-1.70%)
Jan 11, 2021 90.21 90.33 89.14 89.37 2,107,111 -1.30(-1.43%)
Jan 08, 2021 90.04 91.37 89.62 90.67 1,997,700 +1.23(+1.38%)
Jan 07, 2021 87.53 89.60 86.79 89.44 2,494,005 +2.24(+2.57%)
Jan 06, 2021 87.68 88.45 86.60 87.20 3,185,752 -1.24(-1.40%)
Jan 05, 2021 88.85 89.42 88.01 88.44 2,720,473 -0.48(-0.54%)
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.