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 Ishares Core ETF (NY: IVV )

571.24 -11.43 (-1.96%)
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 (%)
Mar 28, 2013 156.86 157.62 156.62 157.36 3,363,769 +0.46(+0.29%)
Mar 27, 2013 156.01 157.01 155.75 156.90 4,099,051 -0.11(-0.07%)
Mar 26, 2013 156.43 157.01 156.19 157.01 3,359,908 +1.19(+0.76%)
Mar 25, 2013 156.81 157.08 155.13 155.82 3,197,479 -1.26(-0.80%)
Mar 22, 2013 156.35 157.08 156.23 157.08 3,395,388 +1.22(+0.78%)
Mar 21, 2013 156.26 156.80 155.60 155.86 4,701,934 -1.30(-0.83%)
Mar 20, 2013 157.01 157.46 156.77 157.16 3,637,851 +1.00(+0.64%)
Mar 19, 2013 156.85 157.00 155.09 156.16 4,446,868 -0.26(-0.17%)
Mar 18, 2013 155.82 157.14 155.72 156.42 5,762,682 -0.95(-0.60%)
Mar 15, 2013 157.37 157.56 156.83 157.37 5,419,808 -0.18(-0.11%)
Mar 14, 2013 157.11 157.61 157.03 157.55 3,797,046 +0.88(+0.56%)
Mar 13, 2013 156.58 156.93 156.04 156.67 3,367,685 +0.22(+0.14%)
Mar 12, 2013 156.75 156.89 156.01 156.45 4,131,264 -0.37(-0.24%)
Mar 11, 2013 156.13 156.84 155.94 156.82 1,830,322 +0.54(+0.35%)
Mar 08, 2013 156.28 156.44 155.47 156.28 3,648,666 +0.66(+0.42%)
Mar 07, 2013 155.50 155.78 155.33 155.62 2,237,574 +0.27(+0.17%)
Mar 06, 2013 155.66 155.72 154.96 155.35 3,671,078 +0.32(+0.21%)
Mar 05, 2013 154.43 155.50 154.43 155.03 3,991,120 +1.39(+0.90%)
Mar 04, 2013 152.54 153.67 152.31 153.64 2,760,486 +0.76(+0.50%)
Mar 01, 2013 151.84 153.12 151.17 152.88 16,383,771 +0.38(+0.25%)
Feb 28, 2013 152.85 153.65 152.25 152.50 7,664,437 -0.13(-0.09%)
Feb 27, 2013 150.67 153.10 150.51 152.63 4,256,687 +1.84(+1.22%)
Feb 26, 2013 150.47 150.95 149.49 150.79 6,487,584 +1.02(+0.68%)
Feb 25, 2013 153.42 153.62 149.76 149.77 6,425,633 -2.86(-1.87%)
Feb 22, 2013 151.94 152.63 151.54 152.63 2,549,938 +1.45(+0.96%)
Feb 21, 2013 151.69 151.70 150.69 151.18 3,668,955 -0.88(-0.58%)
Feb 20, 2013 153.94 153.97 152.06 152.06 3,033,516 -1.94(-1.26%)
Feb 19, 2013 153.13 154.07 153.13 154.00 2,924,424 +1.05(+0.69%)
Feb 15, 2013 153.22 153.36 152.32 152.95 5,516,279 -0.17(-0.11%)
Feb 14, 2013 152.42 153.24 152.28 153.12 2,623,768 +0.18(+0.12%)
Feb 13, 2013 153.11 153.38 152.49 152.94 3,633,300 +0.10(+0.07%)
Feb 12, 2013 152.55 153.07 152.38 152.84 1,582,148 +0.34(+0.22%)
Feb 11, 2013 152.54 152.65 152.16 152.50 1,553,186 -0.05(-0.03%)
Feb 08, 2013 152.02 152.65 151.97 152.55 2,241,090 +0.77(+0.51%)
Feb 07, 2013 151.97 152.10 150.62 151.78 2,908,526 -0.18(-0.12%)
Feb 06, 2013 151.28 152.02 151.18 151.96 2,952,871 +1.59(+1.06%)
Feb 04, 2013 151.11 151.34 150.20 150.37 4,015,849 -1.66(-1.09%)
Feb 01, 2013 151.36 152.18 151.15 152.03 3,408,034 +1.57(+1.04%)
Jan 31, 2013 150.68 151.13 150.37 150.46 4,653,980 -0.40(-0.27%)
Jan 30, 2013 151.39 151.70 150.69 150.86 2,929,567 -0.56(-0.37%)
Jan 29, 2013 150.50 151.61 150.44 151.42 2,612,945 +0.50(+0.33%)
Jan 28, 2013 151.09 151.09 150.28 150.92 3,028,242 +0.00(+0.00%)
Jan 25, 2013 150.67 150.99 150.21 150.92 3,390,363 +0.74(+0.49%)
Jan 24, 2013 149.91 150.89 149.76 150.18 3,399,925 +0.04(+0.03%)
Jan 23, 2013 149.90 150.24 149.61 150.14 2,950,855 +0.28(+0.19%)
Jan 22, 2013 149.10 149.88 148.72 149.86 2,754,391 +0.73(+0.49%)
Jan 18, 2013 148.72 149.23 148.18 149.13 2,623,960 +0.39(+0.26%)
Jan 17, 2013 148.42 149.16 147.48 148.74 4,587,116 +1.00(+0.68%)
Jan 16, 2013 147.49 148.02 147.35 147.74 4,299,887 -0.06(-0.04%)
Jan 15, 2013 147.00 147.93 146.96 147.80 4,831,790 +0.06(+0.04%)
Jan 14, 2013 147.63 147.80 147.16 147.74 3,663,735 -0.13(-0.09%)
Jan 11, 2013 147.79 147.87 147.34 147.87 1,771,479 +0.07(+0.05%)
Jan 10, 2013 147.50 147.82 146.70 147.80 3,070,028 +1.11(+0.76%)
Jan 09, 2013 146.58 147.05 146.38 146.69 2,759,011 +0.39(+0.27%)
Jan 08, 2013 146.44 146.63 145.72 146.30 3,973,807 -0.40(-0.27%)
Jan 07, 2013 146.59 146.84 146.16 146.70 1,751,991 -0.46(-0.31%)
Jan 04, 2013 146.69 147.34 146.41 147.16 3,301,741 +0.72(+0.49%)
Jan 03, 2013 146.70 147.10 146.07 146.44 4,482,368 -0.19(-0.13%)
Jan 02, 2013 145.97 146.82 145.46 146.63 4,930,744 +3.49(+2.44%)
Dec 31, 2012 140.40 143.18 140.24 143.14 6,797,513 +2.50(+1.78%)
Dec 28, 2012 141.37 142.12 140.61 140.64 4,738,661 -1.61(-1.13%)
Dec 27, 2012 142.52 142.78 140.62 142.25 4,357,881 -0.14(-0.10%)
Dec 26, 2012 143.35 143.41 142.07 142.39 3,223,909 -0.67(-0.47%)
Dec 24, 2012 143.23 143.27 142.91 143.06 1,836,182 -0.45(-0.31%)
Dec 21, 2012 142.87 143.80 142.65 143.51 5,715,973 -1.32(-0.91%)
Dec 20, 2012 144.06 144.83 143.69 144.83 5,158,945 +0.80(+0.56%)
Dec 19, 2012 145.25 145.27 143.96 144.03 4,958,493 -2.02(-1.38%)
Dec 18, 2012 144.62 146.14 144.41 146.05 5,471,177 +1.71(+1.18%)
Dec 17, 2012 143.10 144.44 143.05 144.34 5,666,894 +1.58(+1.11%)
Dec 14, 2012 142.94 143.19 142.48 142.76 3,204,169 -0.50(-0.35%)
Dec 13, 2012 144.05 144.45 142.89 143.26 4,064,461 -0.90(-0.62%)
Dec 12, 2012 144.63 145.16 143.95 144.16 5,797,355 +0.20(+0.14%)
Dec 11, 2012 143.69 144.72 143.61 143.96 6,741,405 +0.83(+0.58%)
Dec 10, 2012 142.84 143.42 142.75 143.13 9,889,374 +0.13(+0.09%)
Dec 07, 2012 143.17 143.27 142.28 143.00 6,025,444 +0.50(+0.35%)
Dec 06, 2012 141.99 142.63 141.76 142.50 6,309,896 +0.44(+0.31%)
Dec 05, 2012 141.98 142.74 140.96 142.06 4,380,096 +0.26(+0.18%)
Dec 04, 2012 142.04 142.45 141.46 141.80 3,461,610 -0.91(-0.64%)
Nov 30, 2012 142.75 143.01 142.25 142.71 2,624,340 +0.00(+0.00%)
Nov 29, 2012 142.60 143.11 141.97 142.71 3,443,133 +0.70(+0.49%)
Nov 28, 2012 140.33 142.13 139.58 142.01 2,918,980 +1.08(+0.77%)
Nov 27, 2012 141.51 141.97 140.81 140.93 1,970,745 -0.85(-0.60%)
Nov 26, 2012 141.24 141.78 140.78 141.78 2,865,822 -0.05(-0.04%)
Nov 23, 2012 140.73 141.96 140.61 141.83 1,788,929 +1.75(+1.25%)
Nov 21, 2012 139.86 140.13 139.62 140.08 4,305,543 +0.29(+0.21%)
Nov 20, 2012 139.49 139.98 138.66 139.79 2,072,588 +0.05(+0.04%)
Nov 19, 2012 138.47 139.74 138.39 139.74 3,735,366 +2.90(+2.12%)
Nov 16, 2012 136.40 137.18 135.25 136.84 4,330,363 +0.56(+0.41%)
Nov 15, 2012 136.52 137.04 135.71 136.28 2,905,500 -0.30(-0.22%)
Nov 14, 2012 138.80 138.97 136.17 136.58 3,405,038 -1.74(-1.26%)
Nov 13, 2012 138.08 139.81 137.93 138.32 2,777,066 -0.55(-0.40%)
Nov 12, 2012 139.15 139.38 138.53 138.87 2,144,112 +0.27(+0.19%)
Nov 09, 2012 138.19 140.02 138.11 138.60 4,112,413 +0.02(+0.01%)
Nov 08, 2012 140.28 140.97 138.53 138.58 6,391,034 -1.67(-1.19%)
Nov 07, 2012 142.26 142.26 139.64 140.25 4,675,884 -3.26(-2.27%)
Nov 06, 2012 142.80 144.09 142.73 143.51 2,637,006 +1.10(+0.77%)
Nov 05, 2012 141.93 142.73 141.50 142.41 1,818,094 +0.31(+0.22%)
Nov 02, 2012 144.28 144.28 142.00 142.10 3,895,545 -1.36(-0.95%)
Nov 01, 2012 142.23 143.59 142.11 143.46 10,818,093 +1.98(+1.40%)
Oct 31, 2012 142.45 142.62 141.25 141.48 4,116,080 -0.45(-0.32%)
Oct 26, 2012 141.93 141.93 141.93 141.93 2,126,200 -0.09(-0.06%)
Oct 25, 2012 142.62 142.85 141.17 142.02 4,366,417 +0.43(+0.30%)
Oct 24, 2012 142.49 142.68 141.38 141.59 2,069,960 -0.36(-0.25%)
Oct 23, 2012 142.48 142.63 141.42 141.95 2,739,491 -1.91(-1.33%)
Oct 19, 2012 146.16 146.16 143.64 143.86 2,701,312 -2.61(-1.78%)
Oct 18, 2012 146.45 147.13 145.94 146.47 4,497,642 -0.31(-0.21%)
Oct 17, 2012 146.26 146.93 146.01 146.78 2,008,146 +0.58(+0.40%)
Oct 16, 2012 145.36 146.24 145.25 146.20 2,968,031 +1.60(+1.11%)
Oct 15, 2012 143.82 144.81 143.37 144.60 1,666,553 +1.19(+0.83%)
Oct 12, 2012 144.04 144.53 143.18 143.41 2,120,868 -0.61(-0.42%)
Oct 11, 2012 144.88 145.08 143.95 144.02 2,744,614 +0.09(+0.06%)
Oct 10, 2012 144.78 144.89 143.68 143.93 3,562,292 -0.91(-0.63%)
Oct 09, 2012 146.12 146.24 144.75 144.84 3,065,693 -1.38(-0.94%)
Oct 08, 2012 146.18 146.48 145.92 146.22 995,446 -0.48(-0.33%)
Oct 05, 2012 147.50 147.76 146.31 146.70 2,129,410 -0.11(-0.07%)
Oct 04, 2012 146.23 146.92 146.05 146.81 2,775,626 +1.15(+0.79%)
Oct 03, 2012 145.51 146.02 144.72 145.66 2,430,726 +0.53(+0.37%)
Oct 02, 2012 145.50 145.73 144.43 145.13 2,863,851 +0.21(+0.14%)
Oct 01, 2012 145.14 146.29 144.63 144.92 13,880,385 +0.52(+0.36%)
Sep 28, 2012 144.69 145.15 144.06 144.40 5,039,288 -0.91(-0.63%)
Sep 27, 2012 144.49 145.57 144.10 145.31 2,241,350 +1.38(+0.96%)
Sep 26, 2012 144.67 144.70 143.54 143.93 2,314,630 -0.83(-0.57%)
Sep 25, 2012 146.58 146.84 144.67 144.76 3,883,161 -2.26(-1.54%)
Sep 24, 2012 146.58 147.38 146.46 147.02 4,001,093 -0.15(-0.10%)
Sep 21, 2012 148.07 148.08 147.17 147.17 2,471,351 -0.16(-0.11%)
Sep 20, 2012 146.63 147.43 146.26 147.33 2,822,521 -0.06(-0.04%)
Sep 19, 2012 147.42 147.81 147.06 147.39 4,027,020 +0.11(+0.07%)
Sep 18, 2012 147.12 147.43 146.88 147.28 5,050,933 -0.14(-0.09%)
Sep 17, 2012 147.57 147.82 147.00 147.42 1,742,748 -0.46(-0.31%)
Sep 14, 2012 147.48 148.74 147.39 147.88 4,585,719 +0.55(+0.37%)
Sep 13, 2012 144.98 147.66 144.76 147.33 4,307,150 +2.29(+1.58%)
Sep 12, 2012 145.00 145.15 144.50 145.04 2,397,994 +0.58(+0.40%)
Sep 11, 2012 144.21 144.96 144.16 144.46 2,265,057 +0.36(+0.25%)
Sep 10, 2012 144.77 145.03 144.07 144.10 1,958,003 -0.90(-0.62%)
Sep 07, 2012 144.61 145.00 144.49 145.00 3,132,509 +0.65(+0.45%)
Sep 06, 2012 142.36 144.37 142.33 144.35 2,754,475 +2.87(+2.03%)
Sep 05, 2012 141.67 142.02 141.20 141.48 3,378,425 +0.20(+0.14%)
Sep 04, 2012 141.63 142.03 140.71 141.28 12,817,938 -0.60(-0.42%)
Aug 31, 2012 141.86 142.40 140.93 141.88 4,672,366 +0.80(+0.57%)
Aug 30, 2012 141.48 141.51 140.77 141.08 2,324,815 -1.02(-0.72%)
Aug 29, 2012 142.13 142.48 141.72 142.10 2,054,338 -0.01(-0.01%)
Aug 27, 2012 142.49 142.66 141.92 142.11 1,622,011 -0.06(-0.04%)
Aug 24, 2012 140.87 142.39 140.79 142.17 2,751,913 +0.91(+0.64%)
Aug 23, 2012 142.04 142.06 141.04 141.26 2,238,408 -1.14(-0.80%)
Aug 22, 2012 141.98 142.62 141.66 142.40 2,787,581 +0.03(+0.02%)
Aug 21, 2012 143.12 143.67 142.03 142.37 2,576,288 -0.46(-0.32%)
Aug 20, 2012 142.59 142.83 142.18 142.83 2,412,142 +0.04(+0.03%)
Aug 17, 2012 142.81 142.89 142.44 142.79 2,361,779 +0.23(+0.16%)
Aug 16, 2012 141.74 142.74 141.39 142.56 2,476,376 +1.00(+0.71%)
Aug 15, 2012 141.22 141.75 141.14 141.56 1,510,234 +0.16(+0.11%)
Aug 14, 2012 141.87 141.96 140.95 141.40 1,957,621 +0.08(+0.06%)
Aug 13, 2012 141.20 141.41 140.61 141.32 2,449,615 -0.06(-0.04%)
Aug 10, 2012 140.64 141.47 140.38 141.38 2,340,071 +0.18(+0.13%)
Aug 09, 2012 140.84 141.44 140.72 141.20 1,429,339 +0.09(+0.06%)
Aug 08, 2012 140.39 141.22 140.37 141.11 2,544,286 +0.20(+0.14%)
Aug 07, 2012 140.77 141.48 140.73 140.91 2,064,881 +0.71(+0.51%)
Aug 06, 2012 140.28 140.72 140.12 140.20 2,727,347 +0.33(+0.24%)
Aug 03, 2012 139.15 140.19 139.06 139.87 15,986,834 +2.67(+1.95%)
Aug 02, 2012 137.15 138.10 136.15 137.20 2,773,374 -0.96(-0.69%)
Aug 01, 2012 139.27 139.29 137.97 138.16 3,811,335 -0.29(-0.21%)
Jul 31, 2012 139.04 139.43 138.43 138.45 4,953,791 -0.79(-0.57%)
Jul 30, 2012 139.07 139.88 138.82 139.24 2,410,857 -0.09(-0.06%)
Jul 27, 2012 137.42 139.62 137.21 139.33 6,071,549 +2.66(+1.95%)
Jul 26, 2012 136.43 136.99 135.81 136.67 5,516,695 +2.18(+1.62%)
Jul 25, 2012 134.75 135.10 133.79 134.49 3,134,683 -0.05(-0.04%)
Jul 24, 2012 135.72 135.79 133.58 134.54 2,750,026 -1.13(-0.83%)
Jul 23, 2012 135.00 136.00 134.39 135.67 4,559,478 -1.34(-0.98%)
Jul 20, 2012 137.50 137.72 136.88 137.01 3,181,450 -1.28(-0.93%)
Jul 19, 2012 138.19 138.74 137.77 138.29 3,149,252 +0.28(+0.20%)
Jul 18, 2012 136.60 138.18 136.52 138.01 3,207,846 +1.11(+0.81%)
Jul 17, 2012 136.54 137.19 135.10 136.90 6,098,980 +0.92(+0.68%)
Jul 16, 2012 135.93 136.37 135.48 135.98 2,674,127 -0.32(-0.23%)
Jul 13, 2012 134.38 136.43 134.36 136.30 3,820,008 +2.28(+1.70%)
Jul 12, 2012 133.88 134.64 133.13 134.02 2,532,969 -0.62(-0.46%)
Jul 11, 2012 134.75 135.14 133.93 134.64 6,653,946 -0.05(-0.04%)
Jul 10, 2012 136.56 136.76 134.22 134.69 2,495,050 -1.15(-0.85%)
Jul 09, 2012 135.95 136.10 135.25 135.84 3,731,808 -0.11(-0.08%)
Jul 06, 2012 136.01 136.31 135.40 135.95 4,103,756 -1.39(-1.01%)
Jul 05, 2012 137.48 137.94 136.85 137.34 3,757,946 -0.63(-0.46%)
Jul 03, 2012 137.05 138.05 136.90 137.97 2,944,291 +0.93(+0.68%)
Jul 02, 2012 137.01 137.19 136.08 137.04 9,686,494 +0.29(+0.21%)
Jun 29, 2012 135.78 136.76 135.39 136.75 5,740,776 +3.36(+2.52%)
Jun 28, 2012 132.75 133.51 131.82 133.39 3,714,155 -0.32(-0.24%)
Jun 27, 2012 132.94 133.94 132.85 133.71 3,230,992 +1.25(+0.94%)
Jun 26, 2012 132.20 132.90 131.47 132.46 2,464,592 +0.68(+0.52%)
Jun 25, 2012 132.58 132.63 131.38 131.78 3,518,859 -2.18(-1.63%)
Jun 22, 2012 133.68 134.24 133.16 133.96 3,741,458 +0.94(+0.71%)
Jun 21, 2012 136.19 136.32 132.87 133.02 5,056,499 -2.97(-2.18%)
Jun 20, 2012 136.29 136.64 135.00 135.99 3,532,741 -0.28(-0.21%)
Jun 19, 2012 135.62 136.78 135.46 136.27 2,559,389 +0.76(+0.56%)
Jun 18, 2012 134.76 135.89 134.46 135.51 3,275,352 +0.31(+0.23%)
Jun 15, 2012 134.55 135.41 134.27 135.20 4,882,442 +1.28(+0.96%)
Jun 14, 2012 132.82 134.47 132.45 133.92 3,932,297 +1.35(+1.02%)
Jun 13, 2012 132.97 133.81 132.10 132.57 2,059,914 -0.90(-0.67%)
Jun 12, 2012 132.23 133.47 131.62 133.47 3,935,540 +0.93(+0.70%)
Jun 11, 2012 134.68 134.72 131.75 132.54 4,923,957 -0.98(-0.73%)
Jun 08, 2012 132.16 133.58 131.74 133.52 2,502,653 +0.99(+0.75%)
Jun 07, 2012 133.93 133.98 132.24 132.53 2,530,230 +0.17(+0.13%)
Jun 06, 2012 130.41 132.49 130.38 132.36 5,161,682 +3.03(+2.34%)
Jun 05, 2012 128.28 129.68 128.21 129.33 3,380,873 +0.73(+0.57%)
Jun 04, 2012 128.83 129.17 127.57 128.60 3,283,276 -0.16(-0.12%)
Jun 01, 2012 129.88 130.29 128.62 128.76 7,951,385 -3.09(-2.34%)
May 31, 2012 132.15 132.89 130.80 131.85 8,630,466 -0.34(-0.26%)
May 30, 2012 133.02 133.06 131.94 132.19 2,277,060 -1.96(-1.46%)
May 29, 2012 133.65 134.38 133.22 134.15 2,141,925 +1.59(+1.20%)
May 25, 2012 132.94 133.29 132.25 132.56 2,333,447 -0.28(-0.21%)
May 24, 2012 133.11 133.27 131.87 132.84 2,878,679 +0.10(+0.08%)
May 23, 2012 131.71 132.90 130.46 132.74 2,535,239 +0.08(+0.06%)
May 22, 2012 132.75 133.68 131.78 132.66 2,705,330 +0.26(+0.20%)
May 21, 2012 130.58 132.47 130.39 132.40 3,440,209 +2.18(+1.67%)
May 18, 2012 131.83 132.05 130.00 130.22 3,863,623 -1.13(-0.86%)
May 17, 2012 133.31 133.47 131.25 131.35 3,900,381 -1.98(-1.49%)
May 16, 2012 134.39 135.00 133.27 133.33 5,452,232 -0.50(-0.37%)
May 15, 2012 134.48 135.27 133.60 133.83 4,584,101 -0.79(-0.59%)
May 14, 2012 134.79 135.49 134.36 134.62 4,576,810 -1.41(-1.04%)
May 11, 2012 135.65 137.35 135.60 136.03 3,111,752 -0.46(-0.34%)
May 10, 2012 137.15 137.31 136.21 136.49 2,350,528 +0.32(+0.24%)
May 09, 2012 135.58 137.08 134.96 136.17 4,397,426 -0.82(-0.60%)
May 08, 2012 136.75 137.25 135.40 136.99 3,123,119 -0.56(-0.41%)
May 07, 2012 136.99 138.04 136.92 137.55 1,929,220 +0.06(+0.04%)
May 04, 2012 139.03 139.15 137.42 137.49 2,153,279 -2.30(-1.65%)
May 03, 2012 140.85 140.94 139.49 139.79 2,236,034 -1.05(-0.75%)
May 02, 2012 140.38 140.96 139.95 140.84 2,097,574 -0.37(-0.26%)
May 01, 2012 140.26 142.17 140.14 141.21 7,853,176 +0.93(+0.66%)
Apr 30, 2012 140.62 140.72 140.00 140.28 4,696,324 -0.63(-0.45%)
Apr 27, 2012 141.11 141.29 140.32 140.91 2,853,879 +0.25(+0.18%)
Apr 26, 2012 139.40 140.82 139.31 140.66 2,445,037 +0.93(+0.67%)
Apr 25, 2012 139.16 139.73 139.04 139.73 3,061,755 +1.94(+1.41%)
Apr 24, 2012 137.43 138.14 137.32 137.79 2,274,298 +0.51(+0.37%)
Apr 23, 2012 137.04 137.39 136.43 137.28 2,467,570 -1.12(-0.81%)
Apr 20, 2012 138.82 139.33 138.38 138.40 1,830,538 +0.12(+0.09%)
Apr 19, 2012 139.11 139.63 137.56 138.28 3,736,945 -0.83(-0.60%)
Apr 18, 2012 138.98 139.56 138.88 139.11 2,619,363 -0.42(-0.30%)
Apr 17, 2012 138.32 139.84 138.20 139.53 2,321,813 +2.05(+1.49%)
Apr 16, 2012 138.34 138.51 137.06 137.48 3,727,173 -0.11(-0.08%)
Apr 13, 2012 138.95 138.96 137.50 137.59 2,476,222 -1.71(-1.23%)
Apr 12, 2012 137.63 139.39 137.54 139.30 3,273,309 +1.96(+1.43%)
Apr 11, 2012 137.80 138.04 137.25 137.34 4,424,954 +0.94(+0.69%)
Apr 10, 2012 138.43 138.83 136.25 136.40 5,502,188 -2.29(-1.65%)
Apr 09, 2012 138.54 139.27 138.33 138.69 2,504,918 -1.61(-1.15%)
Apr 05, 2012 139.91 140.69 139.76 140.30 2,419,659 +0.03(+0.02%)
Apr 04, 2012 140.68 140.83 139.85 140.27 4,599,299 -1.51(-1.07%)
Apr 03, 2012 142.13 142.37 140.93 141.78 3,087,062 -0.54(-0.38%)
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.