Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,164.00
+10.62 (+0.34%)
Streaming Delayed Price
Updated: 11:59 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
1746
1762
1744
1748
104,348
+1.03(+0.06%)
Dec 30, 2021
1740
1764
1740
1747
118,505
-1.38(-0.08%)
Dec 29, 2021
1739
1762
1739
1749
102,228
-4.31(-0.25%)
Dec 28, 2021
1768
1777
1747
1753
114,687
-13.33(-0.75%)
Dec 27, 2021
1748
1771
1748
1766
143,672
+17.57(+1.00%)
Dec 23, 2021
1749
1757
1733
1749
149,610
+4.01(+0.23%)
Dec 22, 2021
1735
1749
1721
1745
168,239
+20.77(+1.20%)
Dec 21, 2021
1687
1726
1684
1724
146,782
+44.05(+2.62%)
Dec 20, 2021
1668
1688
1654
1680
192,603
-4.00(-0.24%)
Dec 17, 2021
1682
1721
1655
1684
382,707
+4.87(+0.29%)
Dec 16, 2021
1715
1725
1662
1679
171,106
-22.20(-1.30%)
Dec 15, 2021
1677
1705
1653
1701
178,540
+23.97(+1.43%)
Dec 14, 2021
1677
1688
1656
1677
159,464
-13.73(-0.81%)
Dec 13, 2021
1715
1717
1680
1691
202,593
-30.47(-1.77%)
Dec 10, 2021
1738
1745
1712
1721
180,253
-1.20(-0.07%)
Dec 09, 2021
1742
1755
1717
1723
217,865
-16.61(-0.96%)
Dec 08, 2021
1721
1748
1708
1739
206,747
+27.47(+1.60%)
Dec 07, 2021
1656
1727
1652
1712
354,165
+88.28(+5.44%)
Dec 06, 2021
1598
1637
1568
1623
243,136
+31.36(+1.97%)
Dec 03, 2021
1627
1630
1576
1592
425,738
-19.34(-1.20%)
Dec 02, 2021
1610
1628
1583
1611
313,198
+9.36(+0.58%)
Dec 01, 2021
1656
1683
1600
1602
266,126
-41.33(-2.51%)
Nov 30, 2021
1670
1682
1635
1643
270,180
-34.69(-2.07%)
Nov 29, 2021
1702
1702
1672
1678
141,514
-8.78(-0.52%)
Nov 26, 2021
1678
1703
1671
1687
141,657
-21.05(-1.23%)
Nov 24, 2021
1691
1717
1680
1708
108,965
-0.54(-0.03%)
Nov 23, 2021
1715
1730
1672
1708
374,417
-12.95(-0.75%)
Nov 22, 2021
1766
1767
1705
1721
240,253
-33.48(-1.91%)
Nov 19, 2021
1780
1780
1753
1755
250,082
-24.27(-1.36%)
Nov 18, 2021
1804
1781
1768
1779
190,877
-26.83(-1.49%)
Nov 17, 2021
1836
1839
1796
1806
180,590
-21.54(-1.18%)
Nov 16, 2021
1840
1850
1822
1828
133,334
-11.84(-0.64%)
Nov 15, 2021
1870
1896
1833
1839
232,648
-23.62(-1.27%)
Nov 12, 2021
1819
1866
1815
1863
346,496
+47.00(+2.59%)
Nov 11, 2021
1816
1819
1805
1816
192,854
+3.99(+0.22%)
Nov 10, 2021
1794
1812
229,577
-2.89(-0.16%)
Nov 09, 2021
1804
1815
1788
1815
171,791
+14.99(+0.83%)
Nov 08, 2021
1803
1815
1791
1800
160,674
+5.56(+0.31%)
Nov 05, 2021
1815
1829
1791
1794
211,190
-13.81(-0.76%)
Nov 04, 2021
1779
1809
1775
1808
226,973
+31.05(+1.75%)
Nov 03, 2021
1791
1795
1760
1777
203,040
-22.53(-1.25%)
Nov 02, 2021
1804
1811
1798
1800
192,044
-1.55(-0.09%)
Nov 01, 2021
1785
1808
1790
1801
274,084
+22.16(+1.25%)
Oct 29, 2021
1760
1786
1756
1779
175,007
+1.40(+0.08%)
Oct 28, 2021
1766
1787
1763
1778
191,224
+11.57(+0.66%)
Oct 27, 2021
1754
1788
1748
1766
221,751
+17.58(+1.01%)
Oct 26, 2021
1782
1748
254,252
-26.50(-1.49%)
Oct 25, 2021
1792
1799
1762
1775
285,298
-17.23(-0.96%)
Oct 22, 2021
1844
1856
1774
1792
591,114
-51.62(-2.80%)
Oct 21, 2021
1817
1849
1812
1844
395,595
+20.74(+1.14%)
Oct 20, 2021
1832
1834
1803
1823
263,141
-18.05(-0.98%)
Oct 19, 2021
1864
1866
1841
1841
141,292
-11.53(-0.62%)
Oct 18, 2021
1834
1862
1828
1853
221,362
+21.74(+1.19%)
Oct 15, 2021
1855
1855
1826
1831
166,588
-9.76(-0.53%)
Oct 14, 2021
1828
1848
1824
1841
254,372
+30.14(+1.66%)
Oct 13, 2021
1810
1818
1791
1811
152,169
+6.98(+0.39%)
Oct 12, 2021
1798
1815
1778
1804
225,538
+19.71(+1.10%)
Oct 11, 2021
1817
1818
1776
1784
240,135
-33.75(-1.86%)
Oct 08, 2021
1847
1855
1815
1818
160,496
-29.06(-1.57%)
Oct 07, 2021
1855
1871
1845
1847
142,700
+12.78(+0.70%)
Oct 06, 2021
1811
1839
1806
1834
132,341
+3.77(+0.21%)
Oct 05, 2021
1827
1858
1813
1830
239,426
+25.35(+1.40%)
Oct 04, 2021
1835
1836
1792
1805
291,241
-23.83(-1.30%)
Oct 01, 2021
1837
1837
1788
1829
298,262
+11.08(+0.61%)
Sep 30, 2021
1848
1862
1816
1818
274,701
-29.02(-1.57%)
Sep 29, 2021
1857
1867
1844
1847
182,669
+7.14(+0.39%)
Sep 28, 2021
1879
1882
1829
1839
295,234
-60.10(-3.16%)
Sep 27, 2021
1929
1936
1884
1900
248,877
-37.72(-1.95%)
Sep 24, 2021
1945
1950
1920
1937
136,207
-6.83(-0.35%)
Sep 23, 2021
1943
1959
1937
1944
205,088
+9.01(+0.47%)
Sep 22, 2021
1903
1940
1900
1935
223,957
+37.62(+1.98%)
Sep 21, 2021
1895
1906
1873
1897
340,510
+13.09(+0.69%)
Sep 20, 2021
1884
1900
1859
1884
386,909
-24.69(-1.29%)
Sep 17, 2021
1938
1938
1899
1909
470,269
-8.86(-0.46%)
Sep 16, 2021
1900
1922
1889
1918
357,281
+37.80(+2.01%)
Sep 15, 2021
1858
1886
1840
1880
301,628
+20.29(+1.09%)
Sep 14, 2021
1876
1876
1849
1860
208,961
-7.40(-0.40%)
Sep 13, 2021
1901
1903
1852
1867
292,840
-33.84(-1.78%)
Sep 10, 2021
1926
1927
1900
1901
206,921
-8.67(-0.45%)
Sep 09, 2021
1910
1931
1906
1910
218,822
+4.00(+0.21%)
Sep 08, 2021
1914
1921
1891
1906
261,457
+10.88(+0.57%)
Sep 07, 2021
1916
1924
1892
1895
313,970
-25.19(-1.31%)
Sep 03, 2021
1897
1922
1890
1920
156,716
+17.21(+0.90%)
Sep 02, 2021
1908
1908
1895
1903
145,614
+4.46(+0.23%)
Sep 01, 2021
1908
1911
1892
1898
190,048
-4.99(-0.26%)
Aug 31, 2021
1925
1925
1896
1903
313,856
-12.74(-0.66%)
Aug 30, 2021
1919
1933
1911
1916
164,673
-2.88(-0.15%)
Aug 27, 2021
1918
1930
1910
1919
178,809
+12.42(+0.65%)
Aug 26, 2021
1920
1924
1899
1907
169,124
-17.97(-0.93%)
Aug 25, 2021
1932
1941
1920
1924
165,643
+3.98(+0.21%)
Aug 24, 2021
1917
1928
1911
1921
129,799
+8.52(+0.45%)
Aug 23, 2021
1897
1937
1895
1912
192,833
+20.46(+1.08%)
Aug 20, 2021
1878
1898
1871
1892
124,774
+20.80(+1.11%)
Aug 19, 2021
1840
1874
1840
1871
129,531
+19.26(+1.04%)
Aug 18, 2021
1871
1877
1850
1851
106,665
-18.13(-0.97%)
Aug 17, 2021
1871
1877
1855
1870
150,870
-7.76(-0.41%)
Aug 16, 2021
1878
1884
1862
1877
144,266
-10.44(-0.55%)
Aug 13, 2021
1879
1891
1871
1888
92,969
+10.46(+0.56%)
Aug 12, 2021
1853
1884
1853
1877
126,898
+20.89(+1.13%)
Aug 11, 2021
1866
1877
1853
1856
137,813
-10.33(-0.55%)
Aug 10, 2021
1882
1885
1862
1867
211,159
-8.28(-0.44%)
Aug 09, 2021
1890
1894
1872
1875
159,048
-12.08(-0.64%)
Aug 06, 2021
1891
1901
1885
1887
135,792
-12.83(-0.68%)
Aug 05, 2021
1913
1913
1877
1900
215,433
+1.15(+0.06%)
Aug 04, 2021
1886
1906
1876
1899
267,852
+14.34(+0.76%)
Aug 03, 2021
1873
1888
1854
1884
243,176
+20.07(+1.08%)
Aug 02, 2021
1877
1878
1856
1864
204,713
+0.98(+0.05%)
Jul 30, 2021
1841
1867
1834
1863
261,722
+17.29(+0.94%)
Jul 29, 2021
1816
1853
1816
1846
210,459
+29.89(+1.65%)
Jul 28, 2021
1826
1834
1798
1816
261,616
-18.86(-1.03%)
Jul 27, 2021
1807
1842
1796
1835
260,261
+28.25(+1.56%)
Jul 26, 2021
1828
1840
1804
1807
313,904
-24.05(-1.31%)
Jul 23, 2021
1809
1834
1784
1831
426,551
+32.52(+1.81%)
Jul 22, 2021
1748
1807
1741
1798
569,136
+42.41(+2.42%)
Jul 21, 2021
1657
1778
1657
1756
1,400,871
+181.64(+11.54%)
Jul 20, 2021
1571
1587
1557
1574
429,970
+23.19(+1.50%)
Jul 19, 2021
1531
1553
1525
1551
253,213
-9.33(-0.60%)
Jul 16, 2021
1590
1593
1558
1560
233,683
-21.37(-1.35%)
Jul 15, 2021
1616
1622
1570
1582
254,819
-38.12(-2.35%)
Jul 14, 2021
1613
1623
1602
1620
228,045
+12.69(+0.79%)
Jul 13, 2021
1614
1627
1606
1607
206,917
-8.27(-0.51%)
Jul 12, 2021
1589
1618
1589
1616
261,316
+23.31(+1.46%)
Jul 09, 2021
1575
1597
1574
1592
196,560
+16.20(+1.03%)
Jul 08, 2021
1558
1590
1547
1576
300,501
-7.94(-0.50%)
Jul 07, 2021
1571
1598
1569
1584
218,316
+17.58(+1.12%)
Jul 06, 2021
1571
1572
1558
1566
220,661
+0.04(+0.00%)
Jul 02, 2021
1550
1572
1547
1566
225,784
+28.14(+1.83%)
Jul 01, 2021
1544
1547
1525
1538
322,881
-12.11(-0.78%)
Jun 30, 2021
1535
1556
1531
1550
382,592
+16.06(+1.05%)
Jun 29, 2021
1508
1537
1503
1534
268,033
+26.47(+1.76%)
Jun 28, 2021
1519
1530
1492
1508
280,762
-10.94(-0.72%)
Jun 25, 2021
1494
1521
1489
1519
538,722
+29.53(+1.98%)
Jun 24, 2021
1468
1491
1462
1489
321,709
+33.85(+2.33%)
Jun 23, 2021
1442
1458
1442
1455
188,939
+7.73(+0.53%)
Jun 22, 2021
1426
1451
1421
1448
278,985
+21.04(+1.47%)
Jun 21, 2021
1390
1432
1385
1427
329,328
+26.97(+1.93%)
Jun 18, 2021
1380
1406
1380
1400
352,061
+5.40(+0.39%)
Jun 17, 2021
1380
1409
1380
1394
331,879
+10.85(+0.78%)
Jun 16, 2021
1377
1384
1355
1383
272,733
+12.74(+0.93%)
Jun 15, 2021
1387
1392
1357
1371
317,083
-20.69(-1.49%)
Jun 14, 2021
1396
1407
1381
1391
420,066
+24.53(+1.79%)
Jun 11, 2021
1345
1368
1345
1367
287,788
+22.11(+1.64%)
Jun 10, 2021
1336
1345
1323
1345
203,835
+16.12(+1.21%)
Jun 09, 2021
1344
1344
1327
1329
193,713
-8.07(-0.60%)
Jun 08, 2021
1336
1353
1329
1337
404,259
+13.38(+1.01%)
Jun 07, 2021
1324
1338
1321
1323
200,023
-3.08(-0.23%)
Jun 04, 2021
1339
1351
1324
1326
283,782
-6.70(-0.50%)
Jun 03, 2021
1356
1363
1331
1333
297,403
-29.35(-2.15%)
Jun 02, 2021
1354
1365
1352
1362
371,605
+1.26(+0.09%)
Jun 01, 2021
1373
1379
1342
1361
349,838
-10.85(-0.79%)
May 28, 2021
1366
1382
1357
1372
254,162
+6.38(+0.47%)
May 27, 2021
1354
1374
1345
1366
307,161
+19.79(+1.47%)
May 26, 2021
1356
1373
1343
1346
289,983
-0.32(-0.02%)
May 25, 2021
1351
1356
1334
1346
233,432
+3.77(+0.28%)
May 24, 2021
1339
1358
1334
1342
244,381
+12.36(+0.93%)
May 21, 2021
1348
1355
1328
1330
243,521
-11.78(-0.88%)
May 20, 2021
1338
1353
1336
1342
366,004
+34.59(+2.65%)
May 19, 2021
1309
1317
1295
1307
275,221
-17.32(-1.31%)
May 18, 2021
1340
1347
1314
1325
247,218
-7.07(-0.53%)
May 17, 2021
1348
1354
1322
1332
228,044
-24.63(-1.82%)
May 14, 2021
1334
1364
1330
1356
211,550
+33.51(+2.53%)
May 13, 2021
1350
1358
1320
1323
249,102
-19.32(-1.44%)
May 12, 2021
1380
1385
1338
1342
286,031
-51.23(-3.68%)
May 11, 2021
1375
1401
1360
1393
353,294
+1.41(+0.10%)
May 10, 2021
1405
1410
1390
1392
235,687
-34.21(-2.40%)
May 07, 2021
1423
1441
1421
1426
188,309
+14.64(+1.04%)
May 06, 2021
1426
1428
1392
1411
287,494
-15.09(-1.06%)
May 05, 2021
1432
1461
1420
1426
196,308
-23.50(-1.62%)
May 04, 2021
1466
1466
1432
1450
249,683
-21.04(-1.43%)
May 03, 2021
1500
1500
1470
1471
212,528
-20.99(-1.41%)
Apr 30, 2021
1480
1502
1479
1492
263,100
+7.92(+0.53%)
Apr 29, 2021
1471
1490
1459
1484
217,641
+7.95(+0.54%)
Apr 28, 2021
1478
1482
1460
1476
211,381
+7.29(+0.50%)
Apr 27, 2021
1479
1495
1466
1469
228,476
-1.92(-0.13%)
Apr 26, 2021
1468
1476
1453
1471
335,445
+2.26(+0.15%)
Apr 23, 2021
1482
1485
1461
1469
374,800
-11.47(-0.78%)
Apr 22, 2021
1528
1539
1464
1480
670,379
-27.62(-1.83%)
Apr 21, 2021
1533
1536
1497
1508
506,022
-24.47(-1.60%)
Apr 20, 2021
1555
1555
1513
1532
235,955
-17.92(-1.16%)
Apr 19, 2021
1526
1561
1523
1550
340,921
+14.97(+0.98%)
Apr 16, 2021
1550
1559
1527
1535
187,100
-7.35(-0.48%)
Apr 15, 2021
1527
1542
1520
1542
231,705
+25.73(+1.70%)
Apr 14, 2021
1536
1544
1510
1517
222,650
-21.08(-1.37%)
Apr 13, 2021
1550
1559
1518
1538
235,589
-1.76(-0.11%)
Apr 12, 2021
1555
1580
1529
1540
301,285
+8.08(+0.53%)
Apr 09, 2021
1519
1534
1503
1531
224,800
+7.37(+0.48%)
Apr 08, 2021
1515
1530
1501
1524
229,720
+24.03(+1.60%)
Apr 07, 2021
1504
1547
1494
1500
523,339
+12.54(+0.84%)
Apr 06, 2021
1459
1499
1457
1487
250,388
+35.39(+2.44%)
Apr 05, 2021
1456
1460
1442
1452
171,275
+13.63(+0.95%)
Apr 01, 2021
1438
1454
1432
1438
202,000
+17.64(+1.24%)
Mar 31, 2021
1421
1441
1415
1421
357,662
+14.49(+1.03%)
Mar 30, 2021
1412
1428
1402
1406
214,652
-18.28(-1.28%)
Mar 29, 2021
1435
1450
1417
1425
185,082
-20.87(-1.44%)
Mar 26, 2021
1436
1447
1408
1445
276,600
+13.65(+0.95%)
Mar 25, 2021
1415
1437
1407
1432
282,566
+8.87(+0.62%)
Mar 24, 2021
1458
1459
1420
1423
200,033
-28.33(-1.95%)
Mar 23, 2021
1445
1475
1445
1451
238,371
+6.96(+0.48%)
Mar 22, 2021
1437
1460
1429
1444
233,823
+23.13(+1.63%)
Mar 19, 2021
1438
1443
1420
1421
360,900
-8.16(-0.57%)
Mar 18, 2021
1460
1466
1425
1429
256,033
-49.24(-3.33%)
Mar 17, 2021
1470
1482
1445
1479
220,773
-4.09(-0.28%)
Mar 16, 2021
1478
1511
1473
1483
211,944
-2.92(-0.20%)
Mar 15, 2021
1457
1491
1449
1486
199,081
+32.37(+2.23%)
Mar 12, 2021
1449
1459
1432
1453
209,800
-8.82(-0.60%)
Mar 11, 2021
1440
1468
1436
1462
327,468
+45.39(+3.20%)
Mar 10, 2021
1440
1453
1404
1417
289,843
-10.94(-0.77%)
Mar 09, 2021
1373
1434
1370
1428
529,175
+92.61(+6.94%)
Mar 08, 2021
1332
1362
1306
1335
333,599
+2.72(+0.20%)
Mar 05, 2021
1359
1359
1256
1332
535,300
-18.84(-1.39%)
Mar 04, 2021
1403
1408
1322
1351
507,017
-57.10(-4.05%)
Mar 03, 2021
1467
1478
1405
1408
297,348
-67.35(-4.56%)
Mar 02, 2021
1493
1506
1472
1476
257,968
-9.38(-0.63%)
Mar 01, 2021
1445
1490
1445
1485
281,150
+42.95(+2.98%)
Feb 26, 2021
1429
1460
1412
1442
443,500
+31.26(+2.22%)
Feb 25, 2021
1447
1448
1395
1411
235,733
-38.32(-2.64%)
Feb 24, 2021
1418
1451
1399
1449
264,146
+32.82(+2.32%)
Feb 23, 2021
1411
1423
1350
1416
376,297
-14.30(-1.00%)
Feb 22, 2021
1457
1460
1429
1431
292,609
-42.55(-2.89%)
Feb 19, 2021
1469
1484
1457
1473
244,000
+16.78(+1.15%)
Feb 18, 2021
1448
1466
1444
1456
174,221
-3.19(-0.22%)
Feb 17, 2021
1476
1478
1443
1460
265,414
-24.50(-1.65%)
Feb 16, 2021
1531
1531
1476
1484
319,292
-43.70(-2.86%)
Feb 12, 2021
1540
1543
1522
1528
139,300
-15.41(-1.00%)
Feb 11, 2021
1544
1549
1532
1543
168,293
-1.55(-0.10%)
Feb 10, 2021
1559
1561
1525
1545
228,898
-5.83(-0.38%)
Feb 09, 2021
1507
1565
1501
1550
384,135
+46.49(+3.09%)
Feb 08, 2021
1508
1512
1492
1504
208,748
-2.88(-0.19%)
Feb 05, 2021
1487
1514
1477
1507
313,900
+27.33(+1.85%)
Feb 04, 2021
1503
1511
1474
1480
349,590
-20.44(-1.36%)
Feb 03, 2021
1495
1530
1461
1500
648,537
-23.06(-1.51%)
Feb 02, 2021
1525
1554
1522
1523
441,749
+14.03(+0.93%)
Feb 01, 2021
1495
1517
1480
1509
255,116
+29.02(+1.96%)
Jan 29, 2021
1474
1502
1471
1480
231,500
-0.54(-0.04%)
Jan 28, 2021
1471
1502
1466
1481
234,526
+14.18(+0.97%)
Jan 27, 2021
1480
1498
1460
1466
276,634
-22.89(-1.54%)
Jan 26, 2021
1494
1497
1481
1489
128,650
+2.93(+0.20%)
Jan 25, 2021
1501
1510
1468
1486
197,763
-7.86(-0.53%)
Jan 22, 2021
1492
1507
1484
1494
228,400
-9.50(-0.63%)
Jan 21, 2021
1477
1509
1477
1504
298,324
+23.06(+1.56%)
Jan 20, 2021
1444
1484
1437
1481
295,550
+51.14(+3.58%)
Jan 19, 2021
1420
1433
1392
1429
222,710
+23.74(+1.69%)
Jan 15, 2021
1405
1418
1399
1406
208,600
-6.06(-0.43%)
Jan 14, 2021
1418
1454
1398
1412
426,581
+16.80(+1.20%)
Jan 13, 2021
1405
1408
1385
1395
186,649
-6.64(-0.47%)
Jan 12, 2021
1410
1414
1389
1402
211,275
-0.98(-0.07%)
Jan 11, 2021
1391
1422
1389
1403
227,132
+0.18(+0.01%)
Jan 08, 2021
1379
1411
1375
1402
368,900
+34.30(+2.51%)
Jan 07, 2021
1351
1379
1349
1368
236,711
+24.73(+1.84%)
Jan 06, 2021
1335
1357
1335
1343
233,780
-11.70(-0.86%)
Jan 05, 2021
1319
1358
1317
1355
295,114
+35.99(+2.73%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.