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
)
3,150.60
-2.78 (-0.09%)
Streaming Delayed Price
Updated: 10:02 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 (%)
Mar 29, 2018
323.11
323.11
323.11
0
+3.60(+1.13%)
Mar 28, 2018
322.00
323.92
316.22
319.51
515,454
-3.45(-1.07%)
Mar 27, 2018
329.90
333.21
321.03
322.96
598,653
-4.90(-1.49%)
Mar 26, 2018
327.39
329.00
321.06
327.86
690,273
+5.56(+1.73%)
Mar 23, 2018
337.23
340.43
321.26
322.30
1,050,600
-14.41(-4.28%)
Mar 22, 2018
330.28
344.34
329.00
336.71
1,541,223
+2.19(+0.65%)
Mar 21, 2018
320.94
339.20
320.32
334.52
1,378,364
+14.35(+4.48%)
Mar 20, 2018
316.75
322.72
315.00
320.17
547,989
+3.37(+1.06%)
Mar 19, 2018
319.78
321.88
314.05
316.80
550,881
-3.40(-1.06%)
Mar 16, 2018
319.10
325.12
318.95
320.20
726,758
+1.29(+0.40%)
Mar 15, 2018
319.68
327.00
317.79
318.91
786,755
-0.75(-0.23%)
Mar 14, 2018
327.39
327.51
318.00
319.66
764,204
-7.14(-2.18%)
Mar 13, 2018
324.26
328.91
323.37
326.80
662,381
+3.04(+0.94%)
Mar 12, 2018
323.00
328.45
321.74
323.76
628,612
+1.60(+0.50%)
Mar 09, 2018
323.26
323.41
319.50
322.16
567,189
+0.30(+0.09%)
Mar 08, 2018
321.00
324.78
315.95
321.86
536,241
+1.91(+0.60%)
Mar 07, 2018
320.09
319.95
384,530
+1.91(+0.60%)
Mar 06, 2018
322.25
322.27
315.16
318.04
533,454
-2.12(-0.66%)
Mar 05, 2018
320.00
324.82
318.40
320.16
790,100
+0.17(+0.05%)
Mar 02, 2018
310.34
320.85
309.03
319.99
843,313
+6.73(+2.15%)
Mar 01, 2018
318.26
320.88
309.07
313.26
1,095,153
-5.15(-1.62%)
Feb 28, 2018
320.20
325.69
318.27
318.41
912,634
-0.74(-0.23%)
Feb 27, 2018
318.86
330.14
317.31
319.15
1,749,579
+7.26(+2.33%)
Feb 26, 2018
316.49
318.74
311.31
311.89
910,706
-3.93(-1.24%)
Feb 23, 2018
316.55
317.44
309.17
315.82
955,338
+1.91(+0.61%)
Feb 22, 2018
311.67
313.91
1,287,468
-7.05(-2.20%)
Feb 21, 2018
318.00
324.44
316.75
320.96
1,902,370
+3.39(+1.07%)
Feb 20, 2018
304.47
322.25
300.00
317.57
2,740,420
+11.94(+3.91%)
Feb 16, 2018
305.63
305.63
305.63
0
+18.98(+6.62%)
Feb 15, 2018
291.99
291.99
286.16
286.65
1,208,515
-3.26(-1.12%)
Feb 14, 2018
281.50
292.06
281.00
289.91
5,382,383
+38.58(+15.35%)
Feb 13, 2018
254.13
257.96
250.62
251.33
1,477,401
-3.12(-1.23%)
Feb 12, 2018
257.00
259.16
249.31
254.45
1,953,456
-1.01(-0.40%)
Feb 09, 2018
266.79
267.34
247.51
255.46
3,064,613
-10.55(-3.97%)
Feb 08, 2018
270.17
270.94
265.00
266.01
1,890,147
-6.20(-2.28%)
Feb 07, 2018
273.64
279.70
268.04
272.21
4,777,164
-32.12(-10.55%)
Feb 06, 2018
296.80
305.46
293.77
304.33
2,045,907
+0.95(+0.31%)
Feb 05, 2018
310.88
313.97
299.17
303.38
1,346,991
-8.26(-2.65%)
Feb 02, 2018
313.81
317.50
310.85
311.64
951,975
-3.08(-0.98%)
Feb 01, 2018
314.06
315.20
306.20
314.72
1,646,181
-10.04(-3.09%)
Jan 31, 2018
322.87
330.00
321.68
324.76
737,056
+2.68(+0.83%)
Jan 30, 2018
329.69
330.18
313.01
322.08
1,929,248
-10.25(-3.08%)
Jan 29, 2018
327.00
336.24
325.00
332.33
764,790
+2.10(+0.64%)
Jan 26, 2018
332.56
332.56
326.77
330.23
665,600
-3.74(-1.12%)
Jan 25, 2018
330.34
335.18
329.60
333.97
573,437
+4.44(+1.35%)
Jan 24, 2018
329.92
331.94
324.27
329.53
786,738
+0.82(+0.25%)
Jan 23, 2018
330.00
334.39
327.99
328.71
1,224,918
-1.29(-0.39%)
Jan 22, 2018
340.00
340.25
329.31
330.00
1,435,864
-13.87(-4.03%)
Jan 19, 2018
339.25
345.88
338.37
343.87
1,152,978
+6.34(+1.88%)
Jan 18, 2018
334.51
341.50
332.62
337.53
888,333
+2.90(+0.87%)
Jan 17, 2018
328.00
339.60
325.00
334.63
979,028
+7.26(+2.22%)
Jan 16, 2018
329.33
330.94
324.90
327.37
706,540
+0.03(+0.01%)
Jan 12, 2018
327.34
327.34
327.34
0
+1.84(+0.57%)
Jan 11, 2018
322.61
328.19
320.50
325.50
813,572
+3.70(+1.15%)
Jan 10, 2018
318.94
328.25
318.00
321.80
1,154,360
+2.43(+0.76%)
Jan 09, 2018
319.67
322.18
318.13
319.37
681,744
+0.90(+0.28%)
Jan 08, 2018
314.10
320.10
312.33
318.47
1,087,703
+4.68(+1.49%)
Jan 05, 2018
310.24
314.28
307.59
313.79
998,208
+6.68(+2.18%)
Jan 04, 2018
309.03
310.38
304.39
307.11
703,303
-1.89(-0.61%)
Jan 03, 2018
294.00
313.20
293.26
309.00
1,957,443
+16.05(+5.48%)
Jan 02, 2018
290.90
291.56
289.00
292.95
1,463,981
+3.92(+1.36%)
Dec 29, 2017
289.03
289.03
289.03
0
-5.79(-1.96%)
Dec 28, 2017
295.00
297.26
293.05
294.82
517,260
-0.60(-0.20%)
Dec 27, 2017
296.00
298.69
294.39
295.42
863,894
-0.10(-0.03%)
Dec 26, 2017
295.52
297.49
292.95
295.52
546,230
+0.29(+0.10%)
Dec 22, 2017
292.00
296.05
290.33
295.23
1,197,611
+2.83(+0.97%)
Dec 21, 2017
299.06
299.77
291.55
292.40
1,527,056
-6.27(-2.10%)
Dec 20, 2017
314.00
315.81
297.80
298.67
2,017,232
-14.50(-4.63%)
Dec 19, 2017
314.00
315.46
308.21
313.17
782,069
-0.25(-0.08%)
Dec 18, 2017
313.00
315.99
312.15
313.42
814,206
+1.30(+0.42%)
Dec 15, 2017
312.80
318.17
311.87
312.12
1,117,234
-1.90(-0.61%)
Dec 14, 2017
320.03
321.64
313.54
314.02
713,034
-5.68(-1.78%)
Dec 13, 2017
322.00
325.71
317.45
319.70
961,154
+1.32(+0.41%)
Dec 12, 2017
318.38
318.67
311.15
318.38
699,080
+4.99(+1.59%)
Dec 11, 2017
315.01
316.66
311.60
313.39
686,241
-2.51(-0.79%)
Dec 08, 2017
313.43
319.60
311.50
315.90
1,870,347
+2.25(+0.72%)
Dec 07, 2017
309.43
314.59
305.20
313.65
987,327
+2.98(+0.96%)
Dec 06, 2017
310.67
316.82
310.51
310.67
817,577
-4.89(-1.55%)
Dec 05, 2017
318.01
321.67
312.01
315.56
1,165,006
-0.04(-0.01%)
Dec 04, 2017
333.33
309.79
315.60
2,690,002
+8.01(+2.60%)
Dec 01, 2017
302.40
311.29
300.24
307.59
1,178,323
+3.20(+1.05%)
Nov 30, 2017
302.00
308.18
301.14
304.39
1,476,010
+2.40(+0.79%)
Nov 29, 2017
297.00
304.47
293.00
301.99
3,289,987
+16.13(+5.64%)
Nov 28, 2017
274.90
286.04
272.50
285.86
1,333,162
+11.34(+4.13%)
Nov 27, 2017
278.86
279.97
271.65
274.52
966,849
-4.79(-1.71%)
Nov 24, 2017
281.19
282.50
278.56
279.31
335,240
-1.96(-0.70%)
Nov 22, 2017
279.87
282.69
279.17
281.27
598,560
+1.76(+0.63%)
Nov 21, 2017
284.04
284.04
277.85
279.51
768,705
-3.74(-1.32%)
Nov 20, 2017
289.84
289.84
282.17
283.25
760,973
-6.59(-2.27%)
Nov 17, 2017
283.56
291.51
283.56
289.84
1,277,873
+6.14(+2.16%)
Nov 16, 2017
285.89
289.25
283.16
283.70
795,940
-1.75(-0.61%)
Nov 15, 2017
279.60
287.25
277.81
285.45
1,059,852
+4.55(+1.62%)
Nov 14, 2017
277.73
284.26
277.48
280.90
984,180
+3.40(+1.23%)
Nov 13, 2017
272.72
279.25
263.00
277.50
1,821,356
-1.95(-0.70%)
Nov 10, 2017
275.00
281.00
273.51
279.45
1,060,839
+4.45(+1.62%)
Nov 09, 2017
273.01
276.88
270.12
275.00
821,479
+1.10(+0.40%)
Nov 08, 2017
274.45
275.92
272.53
273.90
598,887
-0.60(-0.22%)
Nov 07, 2017
276.34
276.34
272.83
274.50
765,415
-1.27(-0.46%)
Nov 06, 2017
273.37
276.41
270.59
275.77
835,360
+2.24(+0.82%)
Nov 03, 2017
277.39
278.63
271.50
273.53
1,188,921
-5.93(-2.12%)
Nov 02, 2017
270.01
280.83
268.58
279.46
1,952,529
+9.26(+3.43%)
Nov 01, 2017
271.90
275.48
269.75
270.20
1,035,529
-1.70(-0.63%)
Oct 31, 2017
268.14
272.78
264.90
271.90
1,310,350
+3.20(+1.19%)
Oct 30, 2017
275.00
275.13
268.18
268.70
1,769,037
-7.42(-2.69%)
Oct 27, 2017
280.66
282.40
275.31
276.12
1,637,424
-5.40(-1.92%)
Oct 26, 2017
275.35
282.66
270.00
281.52
3,331,190
+4.51(+1.63%)
Oct 25, 2017
283.04
283.99
273.78
277.01
9,989,100
-47.29(-14.58%)
Oct 24, 2017
322.34
326.53
318.25
324.30
2,961,351
+3.85(+1.20%)
Oct 23, 2017
325.13
327.91
319.83
320.45
841,990
-4.31(-1.33%)
Oct 20, 2017
325.17
325.81
319.25
324.76
973,364
-0.51(-0.16%)
Oct 19, 2017
315.85
326.00
315.52
325.27
919,014
+7.03(+2.21%)
Oct 18, 2017
319.97
325.28
317.83
318.24
1,523,473
-11.06(-3.36%)
Oct 17, 2017
320.57
329.71
320.47
329.30
1,055,599
+8.91(+2.78%)
Oct 16, 2017
327.62
331.99
319.50
320.39
1,758,341
-6.06(-1.86%)
Oct 13, 2017
311.82
328.62
311.75
326.45
2,118,977
+12.28(+3.91%)
Oct 12, 2017
310.00
314.31
308.18
314.17
775,074
+2.68(+0.86%)
Oct 11, 2017
307.73
312.59
304.53
311.49
995,241
+0.61(+0.20%)
Oct 10, 2017
304.21
314.50
304.01
310.88
1,152,370
+6.96(+2.29%)
Oct 09, 2017
308.27
309.26
303.71
303.92
682,129
-3.72(-1.21%)
Oct 06, 2017
308.86
309.74
303.20
307.64
1,051,527
-2.71(-0.87%)
Oct 05, 2017
308.28
312.04
306.35
310.35
868,949
+3.54(+1.15%)
Oct 04, 2017
304.20
310.25
303.62
306.81
938,765
+3.82(+1.26%)
Oct 03, 2017
301.50
303.75
300.00
302.99
833,557
+1.18(+0.39%)
Oct 02, 2017
307.91
307.91
298.20
301.81
1,690,420
-6.02(-1.96%)
Sep 29, 2017
315.85
316.49
307.09
307.83
1,196,353
-8.70(-2.75%)
Sep 28, 2017
315.00
317.08
312.11
316.53
611,968
+2.68(+0.85%)
Sep 27, 2017
320.40
322.72
311.07
313.85
1,292,880
-5.36(-1.68%)
Sep 26, 2017
320.91
326.45
318.40
319.21
807,871
-1.62(-0.50%)
Sep 25, 2017
313.10
323.88
313.10
320.83
1,239,589
+6.52(+2.07%)
Sep 22, 2017
313.00
317.34
312.09
314.31
931,280
+1.09(+0.35%)
Sep 21, 2017
312.40
314.29
310.89
313.22
850,535
+0.83(+0.27%)
Sep 20, 2017
303.16
312.66
302.23
312.39
1,680,579
+8.98(+2.96%)
Sep 19, 2017
302.66
304.76
295.11
303.41
1,733,370
+1.54(+0.51%)
Sep 18, 2017
313.91
313.91
301.01
301.87
1,497,385
-11.22(-3.58%)
Sep 15, 2017
310.00
314.67
308.61
313.09
1,377,786
+2.50(+0.80%)
Sep 14, 2017
311.00
311.56
308.04
310.59
695,552
-1.01(-0.32%)
Sep 13, 2017
309.00
317.47
306.21
311.60
1,285,910
+2.77(+0.90%)
Sep 12, 2017
305.35
309.89
304.21
308.83
835,980
+3.69(+1.21%)
Sep 11, 2017
302.00
308.20
301.75
305.14
1,339,124
+5.11(+1.70%)
Sep 08, 2017
308.44
309.70
299.00
300.03
2,091,102
-17.22(-5.43%)
Sep 07, 2017
318.45
319.40
314.16
317.25
974,903
-0.63(-0.20%)
Sep 06, 2017
318.25
309.33
317.88
1,250,636
+9.56(+3.10%)
Sep 05, 2017
319.30
319.89
305.55
308.32
2,069,666
-11.63(-3.63%)
Sep 01, 2017
316.94
320.29
315.62
319.95
1,006,777
+3.24(+1.02%)
Aug 31, 2017
316.51
317.82
313.21
316.71
899,531
+1.58(+0.50%)
Aug 30, 2017
310.37
316.04
308.37
315.13
1,121,817
+4.76(+1.53%)
Aug 29, 2017
310.06
315.69
309.00
310.37
1,202,129
-1.65(-0.53%)
Aug 28, 2017
309.38
314.27
305.33
312.02
1,760,288
+3.23(+1.05%)
Aug 25, 2017
301.97
312.92
300.85
308.79
1,654,110
+6.87(+2.28%)
Aug 24, 2017
301.57
307.55
298.60
301.92
2,025,337
+4.83(+1.63%)
Aug 23, 2017
303.16
305.50
296.00
297.09
1,758,052
-8.42(-2.76%)
Aug 22, 2017
305.00
310.00
304.10
305.51
1,070,413
-3.08(-1.00%)
Aug 21, 2017
311.25
312.27
305.21
308.59
1,310,182
-2.65(-0.85%)
Aug 18, 2017
317.34
317.95
311.01
311.24
1,216,339
-6.68(-2.10%)
Aug 17, 2017
319.98
325.55
317.41
317.92
1,099,652
-2.21(-0.69%)
Aug 16, 2017
322.90
327.27
319.01
320.13
1,020,172
-2.65(-0.82%)
Aug 15, 2017
322.39
334.91
317.41
322.78
2,234,535
+0.38(+0.12%)
Aug 14, 2017
329.21
329.45
322.38
322.40
817,476
-4.01(-1.23%)
Aug 11, 2017
321.94
328.76
320.00
326.41
968,190
+3.76(+1.17%)
Aug 10, 2017
331.55
332.94
322.30
322.65
1,236,394
-11.96(-3.57%)
Aug 09, 2017
331.25
336.36
328.88
334.61
666,991
+0.97(+0.29%)
Aug 08, 2017
338.00
338.95
332.34
333.64
1,078,027
-5.81(-1.71%)
Aug 07, 2017
345.32
345.73
336.91
339.45
960,071
-5.11(-1.48%)
Aug 04, 2017
344.43
345.38
339.46
344.56
829,772
-0.80(-0.23%)
Aug 03, 2017
351.84
355.48
345.15
345.36
921,651
-5.70(-1.62%)
Aug 02, 2017
348.00
352.42
346.13
351.06
995,946
+3.82(+1.10%)
Aug 01, 2017
344.08
347.74
340.63
347.24
897,501
+3.47(+1.01%)
Jul 31, 2017
351.00
353.14
342.11
343.77
1,234,238
-6.73(-1.92%)
Jul 28, 2017
349.75
357.99
349.24
350.50
1,741,057
+0.66(+0.19%)
Jul 27, 2017
339.62
351.46
337.50
349.84
1,700,303
+9.24(+2.71%)
Jul 26, 2017
354.35
355.55
340.05
340.60
3,620,422
-8.02(-2.30%)
Jul 25, 2017
348.62
3,511,093
+8.64(+2.54%)
Jul 24, 2017
344.75
346.37
336.52
339.98
2,556,415
-5.36(-1.55%)
Jul 21, 2017
355.55
358.58
344.21
345.34
3,198,286
-10.71(-3.01%)
Jul 20, 2017
373.91
355.71
356.05
4,453,809
-16.78(-4.50%)
Jul 19, 2017
369.80
380.00
362.62
372.83
3,233,366
-2.15(-0.57%)
Jul 18, 2017
395.25
395.25
362.40
374.98
7,624,134
-17.02(-4.34%)
Jul 17, 2017
395.70
397.75
391.01
392.00
829,701
-3.83(-0.97%)
Jul 14, 2017
398.80
401.90
395.14
395.83
1,105,138
-4.21(-1.05%)
Jul 13, 2017
398.01
401.20
393.00
400.04
925,764
+3.09(+0.78%)
Jul 12, 2017
396.00
399.15
390.55
396.95
1,092,746
+0.87(+0.22%)
Jul 11, 2017
407.00
407.07
394.75
396.08
1,428,057
-11.47(-2.81%)
Jul 10, 2017
413.00
413.95
407.00
407.55
811,549
-6.34(-1.53%)
Jul 07, 2017
413.67
417.41
413.24
413.89
618,574
+1.13(+0.27%)
Jul 06, 2017
411.76
413.26
406.33
412.76
1,125,960
-0.49(-0.12%)
Jul 05, 2017
418.20
419.73
411.34
413.25
969,502
-4.08(-0.98%)
Jul 03, 2017
415.81
418.71
414.41
417.33
422,814
+1.23(+0.30%)
Jun 30, 2017
420.76
423.75
415.83
416.10
740,106
-3.08(-0.73%)
Jun 29, 2017
416.45
422.70
415.56
419.18
778,236
+2.31(+0.55%)
Jun 28, 2017
414.39
419.94
414.39
416.87
670,744
+2.89(+0.70%)
Jun 27, 2017
414.25
420.80
413.80
413.98
1,136,037
-0.01(-0.00%)
Jun 26, 2017
416.02
418.00
410.98
413.99
999,619
-1.29(-0.31%)
Jun 23, 2017
422.15
422.93
415.00
415.28
1,104,482
-5.64(-1.34%)
Jun 22, 2017
417.00
425.16
417.00
420.92
1,154,039
+3.32(+0.80%)
Jun 21, 2017
425.15
427.98
414.30
417.60
1,537,183
-8.00(-1.88%)
Jun 20, 2017
444.60
444.60
424.76
425.60
3,316,845
-33.31(-7.26%)
Jun 19, 2017
452.97
459.32
448.68
458.91
1,146,081
+7.82(+1.73%)
Jun 16, 2017
455.67
457.55
450.10
451.09
904,185
-4.58(-1.01%)
Jun 15, 2017
456.55
459.66
452.40
455.67
599,964
-4.02(-0.87%)
Jun 14, 2017
463.79
468.00
459.20
459.69
417,169
-4.53(-0.98%)
Jun 13, 2017
461.78
468.04
461.38
464.22
543,588
+2.67(+0.58%)
Jun 12, 2017
459.79
464.34
452.20
461.55
776,184
+0.70(+0.15%)
Jun 09, 2017
461.37
466.05
459.53
460.85
736,328
+1.16(+0.25%)
Jun 08, 2017
464.49
457.02
459.69
739,786
-2.54(-0.55%)
Jun 07, 2017
470.04
471.43
459.57
462.23
1,123,484
-8.25(-1.75%)
Jun 06, 2017
471.00
474.45
469.00
470.48
745,882
-2.12(-0.45%)
Jun 05, 2017
478.25
478.78
471.05
472.60
704,137
-5.47(-1.14%)
Jun 02, 2017
484.88
487.52
477.01
478.07
608,270
-5.53(-1.14%)
Jun 01, 2017
479.81
484.69
477.36
483.60
585,276
+6.25(+1.31%)
May 31, 2017
476.92
478.00
471.53
477.35
651,630
+1.65(+0.35%)
May 30, 2017
475.28
477.85
472.42
475.70
607,297
-4.45(-0.93%)
May 26, 2017
483.01
483.25
478.94
480.15
477,836
-1.24(-0.26%)
May 25, 2017
484.86
480.00
481.39
654,417
+2.59(+0.54%)
May 24, 2017
476.43
480.00
474.29
478.80
419,646
+3.80(+0.80%)
May 23, 2017
484.56
484.56
474.00
475.00
546,019
-7.79(-1.61%)
May 22, 2017
485.17
485.78
476.59
482.79
617,410
-2.20(-0.45%)
May 19, 2017
487.85
489.66
483.62
484.99
590,661
+0.25(+0.05%)
May 18, 2017
479.15
486.32
476.04
484.74
631,613
+4.91(+1.02%)
May 17, 2017
496.14
493.55
478.97
479.83
800,012
-16.31(-3.29%)
May 16, 2017
496.58
499.00
491.00
496.14
914,896
+0.83(+0.17%)
May 15, 2017
488.75
495.95
485.45
495.31
719,641
+5.98(+1.22%)
May 12, 2017
490.46
495.97
488.47
489.33
731,590
+0.81(+0.17%)
May 11, 2017
485.90
491.60
481.35
488.52
682,317
+2.10(+0.43%)
May 10, 2017
479.84
488.06
477.81
486.42
778,028
+7.29(+1.52%)
May 09, 2017
472.29
480.64
471.97
479.13
813,348
+7.98(+1.69%)
May 08, 2017
475.66
476.16
468.07
471.15
568,743
-4.15(-0.87%)
May 05, 2017
472.59
475.80
466.48
475.30
963,658
+2.90(+0.61%)
May 04, 2017
480.48
481.95
470.85
472.40
783,151
-7.57(-1.58%)
May 03, 2017
487.23
490.45
479.34
479.97
945,044
-6.89(-1.42%)
May 02, 2017
480.49
490.67
480.39
486.86
1,042,895
+9.28(+1.94%)
May 01, 2017
473.01
482.97
465.99
477.58
982,643
+3.11(+0.66%)
Apr 28, 2017
481.87
481.87
473.45
474.47
937,692
-7.53(-1.56%)
Apr 27, 2017
485.23
488.00
481.05
482.00
981,744
-0.99(-0.20%)
Apr 26, 2017
474.65
497.48
474.60
482.99
3,909,497
+11.23(+2.38%)
Apr 25, 2017
471.10
474.27
468.27
471.76
2,018,222
+2.97(+0.63%)
Apr 24, 2017
482.75
482.82
465.20
468.79
1,144,891
-10.30(-2.15%)
Apr 21, 2017
479.00
481.99
476.42
479.09
798,700
+0.70(+0.15%)
Apr 20, 2017
477.48
483.50
475.49
478.39
629,035
+1.43(+0.30%)
Apr 19, 2017
474.05
481.77
473.00
476.96
1,101,267
+8.45(+1.80%)
Apr 18, 2017
471.00
471.57
464.14
468.51
486,651
-1.38(-0.29%)
Apr 17, 2017
465.00
471.50
461.70
469.89
735,649
+6.27(+1.35%)
Apr 13, 2017
457.03
466.77
455.51
463.62
974,206
+5.27(+1.15%)
Apr 12, 2017
451.89
459.24
450.47
458.35
831,583
+5.35(+1.18%)
Apr 11, 2017
454.99
459.93
445.25
453.00
825,045
-1.28(-0.28%)
Apr 10, 2017
447.24
456.89
445.40
454.28
692,190
+6.94(+1.55%)
Apr 07, 2017
449.75
450.67
446.76
447.34
532,294
-2.95(-0.66%)
Apr 06, 2017
452.85
455.18
448.79
450.29
486,115
-2.15(-0.48%)
Apr 05, 2017
454.69
458.83
447.07
452.44
793,621
+3.03(+0.67%)
Apr 04, 2017
455.25
459.36
448.40
449.41
974,142
-3.34(-0.74%)
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.