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

Broadcom Ltd (NQ: AVGO )

1,278.11 +39.54 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2021 423.76 431.21 417.67 428.06 3,106,977 +6.92(+1.64%)
Mar 30, 2021 428.26 428.38 416.95 421.14 3,025,734 -15.20(-3.48%)
Mar 29, 2021 443.52 444.22 432.32 436.33 3,077,346 -8.70(-1.95%)
Mar 26, 2021 421.58 445.92 421.58 445.03 3,132,939 +18.78(+4.41%)
Mar 25, 2021 420.03 428.39 414.81 426.25 1,899,662 +4.09(+0.97%)
Mar 24, 2021 433.41 433.90 421.79 422.16 2,261,900 -6.27(-1.46%)
Mar 23, 2021 437.40 438.87 427.13 428.43 2,676,048 -10.36(-2.36%)
Mar 22, 2021 436.60 444.33 435.46 438.79 3,445,220 +0.76(+0.17%)
Mar 19, 2021 421.96 440.08 419.24 438.03 11,763,360 +12.84(+3.02%)
Mar 18, 2021 434.73 442.78 424.82 425.19 3,136,831 -17.81(-4.02%)
Mar 17, 2021 430.82 446.37 430.56 443.00 2,592,713 +4.96(+1.13%)
Mar 16, 2021 431.71 443.37 428.17 438.04 3,404,623 +6.79(+1.57%)
Mar 15, 2021 416.97 431.68 415.15 431.25 3,411,305 +17.95(+4.34%)
Mar 12, 2021 407.98 415.43 407.21 413.30 2,063,834 -2.31(-0.56%)
Mar 11, 2021 411.33 419.05 404.98 415.61 2,855,946 +14.75(+3.68%)
Mar 10, 2021 410.97 415.92 398.58 400.86 2,172,689 -5.50(-1.35%)
Mar 09, 2021 399.12 409.39 394.46 406.37 4,134,655 +20.47(+5.31%)
Mar 08, 2021 409.32 410.36 384.07 385.89 4,936,109 -26.46(-6.42%)
Mar 05, 2021 416.12 417.72 396.65 412.36 4,630,036 +6.00(+1.48%)
Mar 04, 2021 422.92 427.80 404.38 406.36 3,762,397 -17.84(-4.20%)
Mar 03, 2021 437.88 440.98 423.19 424.19 2,601,932 -15.99(-3.63%)
Mar 02, 2021 449.21 449.66 439.34 440.18 2,022,729 -8.31(-1.85%)
Mar 01, 2021 436.96 448.87 434.08 448.49 2,693,790 +18.06(+4.19%)
Feb 26, 2021 428.29 435.83 422.07 430.43 2,471,776 +11.64(+2.78%)
Feb 25, 2021 434.90 439.14 417.00 418.79 2,525,553 -21.73(-4.93%)
Feb 24, 2021 428.42 441.00 423.82 440.52 1,650,325 +8.23(+1.90%)
Feb 23, 2021 431.69 434.78 417.78 432.29 2,325,547 -4.08(-0.94%)
Feb 22, 2021 443.37 445.76 435.42 436.38 1,851,699 -12.46(-2.78%)
Feb 19, 2021 446.35 453.58 445.91 448.83 1,964,277 +6.14(+1.39%)
Feb 18, 2021 439.92 444.67 435.25 442.70 1,798,842 +0.71(+0.16%)
Feb 17, 2021 442.71 445.32 435.18 441.98 1,537,507 -6.09(-1.36%)
Feb 16, 2021 448.05 453.25 446.14 448.07 1,654,733 +2.57(+0.58%)
Feb 12, 2021 438.23 446.14 435.02 445.50 1,479,266 +7.26(+1.66%)
Feb 11, 2021 433.93 439.11 429.81 438.24 1,869,159 +7.64(+1.77%)
Feb 10, 2021 437.15 437.40 426.42 430.60 1,592,370 -4.19(-0.96%)
Feb 09, 2021 432.38 435.30 429.29 434.79 1,392,652 +1.77(+0.41%)
Feb 08, 2021 429.40 433.68 426.50 433.02 1,922,364 +6.13(+1.44%)
Feb 05, 2021 434.52 436.89 426.30 426.89 1,363,335 -4.23(-0.98%)
Feb 04, 2021 421.39 431.61 419.08 431.13 1,663,538 +4.98(+1.17%)
Feb 03, 2021 436.90 438.35 425.58 426.14 1,948,347 -10.71(-2.45%)
Feb 02, 2021 430.33 436.93 428.72 436.85 1,760,992 +9.29(+2.17%)
Feb 01, 2021 417.59 429.93 415.52 427.56 1,858,764 +14.88(+3.60%)
Jan 29, 2021 413.12 419.65 410.06 412.69 2,409,335 -1.14(-0.27%)
Jan 28, 2021 417.29 420.00 409.51 413.82 1,846,239 +6.45(+1.58%)
Jan 27, 2021 417.30 418.60 404.45 407.37 2,379,225 -17.56(-4.13%)
Jan 26, 2021 423.82 427.83 423.11 424.93 1,171,284 -0.84(-0.20%)
Jan 25, 2021 430.15 430.55 417.80 425.78 1,603,783 -0.21(-0.05%)
Jan 22, 2021 424.80 428.31 423.57 425.99 1,773,570 -1.65(-0.39%)
Jan 21, 2021 423.32 430.06 421.75 427.64 1,719,221 +4.53(+1.07%)
Jan 20, 2021 420.95 426.69 416.81 423.11 1,605,524 +2.39(+0.57%)
Jan 19, 2021 410.65 420.92 410.65 420.72 2,053,678 +12.29(+3.01%)
Jan 15, 2021 410.56 412.23 403.67 408.43 1,983,162 -5.70(-1.38%)
Jan 14, 2021 415.44 420.01 413.45 414.12 2,149,087 +0.79(+0.19%)
Jan 13, 2021 412.50 415.43 410.50 413.34 1,431,966 +1.67(+0.40%)
Jan 12, 2021 410.19 416.59 408.20 411.67 1,511,490 +3.32(+0.81%)
Jan 11, 2021 403.63 411.11 403.45 408.34 1,272,803 +0.11(+0.03%)
Jan 08, 2021 409.48 412.22 401.83 408.23 1,667,245 +2.06(+0.51%)
Jan 07, 2021 395.79 407.27 394.46 406.17 2,321,565 +16.43(+4.21%)
Jan 06, 2021 387.77 398.10 385.24 389.75 1,879,435 -2.42(-0.62%)
Jan 05, 2021 389.37 393.35 386.94 392.17 1,644,315 +2.64(+0.68%)
Jan 04, 2021 402.45 405.12 385.87 389.53 2,638,627 -11.57(-2.88%)
Dec 31, 2020 401.10 401.10 401.10 1,152,045 +2.77(+0.69%)
Dec 30, 2020 395.44 401.24 394.00 398.33 1,152,045 +5.30(+1.35%)
Dec 29, 2020 399.25 399.25 390.97 393.03 1,046,683 -2.60(-0.66%)
Dec 28, 2020 397.88 400.57 394.96 395.63 1,159,831 +0.38(+0.10%)
Dec 24, 2020 392.52 395.74 391.68 395.24 449,969 +5.50(+1.41%)
Dec 23, 2020 398.49 399.40 389.40 389.75 1,149,776 -7.00(-1.76%)
Dec 22, 2020 392.88 397.16 392.07 396.75 1,957,229 +3.87(+0.98%)
Dec 21, 2020 392.21 395.74 388.13 392.88 2,084,142 -5.20(-1.31%)
Dec 18, 2020 389.14 399.08 386.58 398.08 4,938,858 +11.05(+2.85%)
Dec 17, 2020 387.40 390.59 385.63 387.04 1,886,594 +1.09(+0.28%)
Dec 16, 2020 379.68 387.99 378.73 385.95 2,549,260 +6.21(+1.64%)
Dec 15, 2020 377.21 380.94 375.13 379.73 2,334,743 +5.69(+1.52%)
Dec 14, 2020 369.26 376.32 368.78 374.05 2,874,552 +5.43(+1.47%)
Dec 11, 2020 366.96 369.69 361.77 368.62 2,935,631 -3.83(-1.03%)
Dec 10, 2020 373.72 377.18 370.61 372.45 2,872,704 -5.61(-1.48%)
Dec 09, 2020 381.01 387.04 375.75 378.06 2,298,414 -6.53(-1.70%)
Dec 08, 2020 380.84 387.58 379.82 384.59 1,994,562 +2.29(+0.60%)
Dec 07, 2020 378.24 384.07 375.45 382.30 2,167,359 +8.37(+2.24%)
Dec 04, 2020 365.51 374.59 365.50 373.94 2,210,889 +10.79(+2.97%)
Dec 03, 2020 367.42 369.36 361.60 363.15 1,774,739 -3.57(-0.97%)
Dec 02, 2020 367.63 368.24 364.34 366.72 1,104,392 -0.76(-0.21%)
Dec 01, 2020 366.47 369.40 363.44 367.48 2,001,632 +2.72(+0.74%)
Nov 30, 2020 357.90 365.29 356.74 364.76 1,700,689 +6.02(+1.68%)
Nov 27, 2020 357.11 362.57 356.97 358.74 753,697 +3.74(+1.05%)
Nov 25, 2020 356.82 359.24 353.34 355.00 1,297,777 -1.27(-0.36%)
Nov 24, 2020 352.99 356.80 350.77 356.27 1,481,275 +4.75(+1.35%)
Nov 23, 2020 350.04 353.47 347.89 351.52 1,344,502 +3.33(+0.96%)
Nov 20, 2020 349.08 353.20 347.62 348.19 1,777,782 -0.91(-0.26%)
Nov 19, 2020 343.09 349.56 340.03 349.10 1,601,788 +3.37(+0.97%)
Nov 18, 2020 345.06 349.65 344.82 345.73 1,488,174 +0.02(+0.01%)
Nov 17, 2020 343.94 347.38 342.46 345.71 1,315,572 -0.19(-0.05%)
Nov 16, 2020 340.45 346.41 339.71 345.90 1,332,073 +6.64(+1.96%)
Nov 13, 2020 340.62 342.74 337.51 339.26 1,210,583 +3.00(+0.89%)
Nov 12, 2020 342.65 343.89 334.52 336.26 1,338,732 -5.20(-1.52%)
Nov 11, 2020 336.86 342.56 334.76 341.46 1,666,063 +11.62(+3.52%)
Nov 10, 2020 336.37 338.99 327.32 329.84 2,948,081 -11.27(-3.30%)
Nov 09, 2020 353.43 357.78 340.63 341.11 2,650,899 -4.62(-1.33%)
Nov 06, 2020 345.21 348.50 342.59 345.73 1,491,320 -0.23(-0.07%)
Nov 05, 2020 338.22 347.57 337.90 345.95 2,396,758 +14.75(+4.45%)
Nov 04, 2020 327.43 335.15 324.40 331.20 2,341,940 +9.87(+3.07%)
Nov 03, 2020 323.32 326.31 314.88 321.33 1,701,662 +2.28(+0.71%)
Nov 02, 2020 322.49 322.81 316.41 319.05 1,293,232 +1.47(+0.46%)
Oct 30, 2020 317.36 320.63 312.84 317.58 2,040,024 -4.89(-1.52%)
Oct 29, 2020 315.42 326.49 313.71 322.46 1,728,056 +7.08(+2.25%)
Oct 28, 2020 321.55 322.33 313.84 315.38 2,458,252 -11.25(-3.45%)
Oct 27, 2020 331.70 331.70 326.29 326.63 1,058,777 -3.12(-0.95%)
Oct 26, 2020 335.72 336.03 324.82 329.76 1,707,338 -8.79(-2.60%)
Oct 23, 2020 339.04 339.66 336.77 338.55 976,305 -0.59(-0.17%)
Oct 22, 2020 337.06 339.99 333.45 339.14 1,491,423 +1.20(+0.35%)
Oct 21, 2020 341.32 342.31 336.36 337.94 1,309,276 -4.49(-1.31%)
Oct 20, 2020 342.45 346.20 341.13 342.43 1,463,788 +1.11(+0.32%)
Oct 19, 2020 346.29 348.44 340.76 341.32 1,629,499 -2.62(-0.76%)
Oct 16, 2020 348.14 348.14 343.48 343.94 1,133,628 -1.16(-0.34%)
Oct 15, 2020 340.67 345.61 340.64 345.10 1,581,848 -0.34(-0.10%)
Oct 14, 2020 348.38 348.55 343.21 345.44 1,904,654 -1.08(-0.31%)
Oct 13, 2020 349.17 352.25 343.90 346.52 1,841,837 -0.85(-0.25%)
Oct 12, 2020 346.79 349.80 344.97 347.37 2,073,237 +5.20(+1.52%)
Oct 09, 2020 341.47 345.16 339.71 342.17 1,899,655 +3.06(+0.90%)
Oct 08, 2020 335.98 339.98 334.54 339.10 1,876,022 +5.99(+1.80%)
Oct 07, 2020 334.58 335.95 332.50 333.12 1,403,376 +2.51(+0.76%)
Oct 06, 2020 332.55 337.90 328.83 330.61 1,835,324 -1.93(-0.58%)
Oct 05, 2020 327.76 333.22 326.90 332.54 2,083,312 +8.42(+2.60%)
Oct 02, 2020 327.00 331.46 323.50 324.12 1,882,591 -10.69(-3.19%)
Oct 01, 2020 335.15 336.72 331.37 334.81 1,763,482 +3.89(+1.17%)
Sep 30, 2020 329.68 336.99 328.55 330.92 2,466,314 +0.05(+0.02%)
Sep 29, 2020 333.80 336.81 330.62 330.87 1,510,722 -2.76(-0.83%)
Sep 28, 2020 328.52 334.65 326.12 333.63 2,442,631 +9.54(+2.94%)
Sep 25, 2020 319.77 324.93 316.35 324.09 2,001,822 +3.89(+1.21%)
Sep 24, 2020 318.10 324.79 317.09 320.20 1,498,709 +0.84(+0.26%)
Sep 23, 2020 327.16 328.10 317.96 319.36 1,711,146 -9.08(-2.77%)
Sep 22, 2020 323.70 328.63 320.59 328.44 2,146,429 +8.90(+2.79%)
Sep 21, 2020 317.92 319.69 311.99 319.54 2,662,930 -4.26(-1.32%)
Sep 18, 2020 330.45 331.10 319.59 323.80 3,921,049 -5.57(-1.69%)
Sep 17, 2020 319.54 333.15 319.54 329.37 2,539,930 -1.01(-0.31%)
Sep 16, 2020 331.40 334.84 329.76 330.38 2,055,397 +0.12(+0.04%)
Sep 15, 2020 329.71 334.05 328.86 330.26 1,845,835 +4.24(+1.30%)
Sep 14, 2020 328.01 329.34 323.46 326.02 1,827,224 +2.25(+0.69%)
Sep 11, 2020 324.49 327.88 319.25 323.77 1,928,751 +2.36(+0.73%)
Sep 10, 2020 325.96 331.09 318.99 321.41 2,538,024 -2.66(-0.82%)
Sep 09, 2020 320.58 325.71 316.03 324.07 2,916,398 +8.54(+2.71%)
Sep 08, 2020 317.44 326.52 315.04 315.53 2,963,098 -11.17(-3.42%)
Sep 04, 2020 324.92 335.32 318.19 326.70 6,500,605 +9.77(+3.08%)
Sep 03, 2020 329.45 332.05 315.19 316.92 4,631,541 -20.63(-6.11%)
Sep 02, 2020 329.32 341.11 327.25 337.55 4,112,264 +13.93(+4.30%)
Sep 01, 2020 315.04 325.90 312.72 323.63 3,245,853 +11.15(+3.57%)
Aug 31, 2020 309.21 315.56 309.21 312.48 2,469,104 +2.10(+0.68%)
Aug 28, 2020 305.14 310.38 303.97 310.38 1,620,679 +5.11(+1.67%)
Aug 27, 2020 306.48 307.21 302.56 305.26 1,393,985 -0.48(-0.16%)
Aug 26, 2020 301.31 307.40 300.20 305.74 1,648,416 +3.18(+1.05%)
Aug 25, 2020 301.54 303.42 299.74 302.56 1,237,883 +1.93(+0.64%)
Aug 24, 2020 298.85 302.61 298.06 300.64 1,332,766 +3.58(+1.21%)
Aug 21, 2020 295.51 297.45 292.54 297.06 1,278,501 +1.07(+0.36%)
Aug 20, 2020 294.96 297.03 293.49 295.99 989,775 -0.34(-0.12%)
Aug 19, 2020 296.56 299.82 295.45 296.33 1,252,376 +0.51(+0.17%)
Aug 18, 2020 298.71 299.90 295.36 295.81 984,048 -1.51(-0.51%)
Aug 17, 2020 296.60 298.65 296.14 297.33 1,176,822 +2.25(+0.76%)
Aug 14, 2020 295.26 296.90 293.44 295.08 1,126,521 -1.44(-0.49%)
Aug 13, 2020 299.03 300.11 295.10 296.52 1,677,176 -3.80(-1.27%)
Aug 12, 2020 293.30 302.33 292.86 300.31 2,052,376 +8.65(+2.97%)
Aug 11, 2020 294.85 300.03 290.52 291.67 2,145,694 -3.00(-1.02%)
Aug 10, 2020 291.84 296.38 291.69 294.66 1,331,977 +1.29(+0.44%)
Aug 07, 2020 295.59 296.80 289.37 293.38 1,576,796 -2.91(-0.98%)
Aug 06, 2020 295.03 297.83 292.91 296.28 1,576,484 -0.34(-0.12%)
Aug 05, 2020 295.46 298.46 293.26 296.62 2,477,405 +1.04(+0.35%)
Aug 04, 2020 288.49 295.77 288.39 295.59 2,806,150 +6.44(+2.23%)
Aug 03, 2020 286.24 291.18 285.59 289.14 2,310,841 +4.03(+1.41%)
Jul 31, 2020 283.27 286.60 280.30 285.11 2,746,312 +4.19(+1.49%)
Jul 30, 2020 275.44 281.67 275.44 280.93 2,360,943 +2.93(+1.05%)
Jul 29, 2020 277.71 280.14 276.73 278.00 1,839,661 +1.35(+0.49%)
Jul 28, 2020 280.10 280.94 275.58 276.65 1,552,650 -4.80(-1.70%)
Jul 27, 2020 277.51 281.70 276.77 281.45 2,293,353 +6.20(+2.25%)
Jul 24, 2020 275.97 279.86 273.80 275.25 1,736,887 -3.49(-1.25%)
Jul 23, 2020 282.07 284.52 277.58 278.74 2,156,922 -3.72(-1.32%)
Jul 22, 2020 283.55 284.15 279.37 282.46 1,600,242 -0.49(-0.17%)
Jul 21, 2020 287.34 287.34 281.44 282.94 1,591,193 -2.51(-0.88%)
Jul 20, 2020 280.70 285.92 279.27 285.45 1,591,284 +3.98(+1.41%)
Jul 17, 2020 282.77 283.73 279.04 281.48 1,483,697 +1.23(+0.44%)
Jul 16, 2020 279.58 282.53 278.41 280.24 1,436,369 -2.20(-0.78%)
Jul 15, 2020 284.39 286.03 279.19 282.44 1,694,246 -1.17(-0.41%)
Jul 14, 2020 278.13 284.63 274.71 283.61 2,039,414 +3.39(+1.21%)
Jul 13, 2020 289.55 291.21 279.56 280.21 2,394,008 -7.32(-2.55%)
Jul 10, 2020 289.76 290.73 283.93 287.53 1,475,476 -1.85(-0.64%)
Jul 09, 2020 288.05 291.94 283.75 289.39 2,802,589 +1.74(+0.60%)
Jul 08, 2020 284.56 287.89 282.74 287.65 2,001,248 +5.81(+2.06%)
Jul 07, 2020 285.64 286.38 281.33 281.84 1,794,281 -5.10(-1.78%)
Jul 06, 2020 288.04 288.93 285.64 286.95 1,950,798 +2.99(+1.05%)
Jul 02, 2020 286.01 287.48 283.23 283.96 1,848,428 +2.47(+0.88%)
Jul 01, 2020 283.64 285.20 280.77 281.49 1,739,971 -2.59(-0.91%)
Jun 30, 2020 278.99 285.40 276.11 284.09 2,791,301 +5.25(+1.88%)
Jun 29, 2020 277.30 279.40 274.04 278.84 1,611,678 +2.13(+0.77%)
Jun 26, 2020 282.25 284.24 272.87 276.70 3,491,216 -1.30(-0.47%)
Jun 25, 2020 275.49 278.57 272.74 278.00 1,669,749 +1.69(+0.61%)
Jun 24, 2020 278.32 279.91 274.09 276.31 2,121,545 -3.90(-1.39%)
Jun 23, 2020 283.59 285.73 280.20 280.21 2,490,258 -2.02(-0.71%)
Jun 22, 2020 274.99 282.80 273.21 282.22 3,020,483 +9.69(+3.56%)
Jun 19, 2020 285.95 286.33 272.53 272.53 6,495,162 -11.42(-4.02%)
Jun 18, 2020 278.08 284.32 277.55 283.95 3,773,328 +4.70(+1.68%)
Jun 17, 2020 279.24 282.17 277.79 279.25 2,275,206 +2.42(+0.88%)
Jun 16, 2020 276.19 280.24 270.85 276.83 3,411,159 +5.91(+2.18%)
Jun 15, 2020 262.83 273.30 260.52 270.93 3,348,484 +3.42(+1.28%)
Jun 12, 2020 269.79 270.80 260.80 267.50 4,426,686 +5.79(+2.21%)
Jun 11, 2020 273.28 274.90 261.40 261.71 5,061,878 -18.97(-6.76%)
Jun 10, 2020 282.12 284.40 280.38 280.68 2,908,339 -0.25(-0.09%)
Jun 09, 2020 277.97 284.10 277.59 280.93 2,506,816 -1.96(-0.69%)
Jun 08, 2020 282.87 284.07 279.18 282.89 2,683,897 +0.39(+0.14%)
Jun 05, 2020 284.83 292.32 280.73 282.50 5,719,931 +7.30(+2.65%)
Jun 04, 2020 272.40 278.86 269.15 275.20 3,922,614 -0.57(-0.21%)
Jun 03, 2020 268.22 276.95 267.74 275.77 3,580,471 +10.22(+3.85%)
Jun 02, 2020 259.29 265.78 258.45 265.55 3,573,978 +7.19(+2.78%)
Jun 01, 2020 258.75 259.35 256.03 258.36 2,070,221 -1.14(-0.44%)
May 29, 2020 252.05 260.15 251.16 259.50 3,066,770 +7.24(+2.87%)
May 28, 2020 253.92 257.75 251.63 252.26 2,082,442 -3.97(-1.55%)
May 27, 2020 252.15 256.41 249.46 256.23 2,560,168 +4.96(+1.98%)
May 26, 2020 253.92 255.78 250.70 251.26 2,645,507 +4.78(+1.94%)
May 22, 2020 243.88 247.01 241.00 246.48 1,958,835 +1.27(+0.52%)
May 21, 2020 248.50 249.02 244.70 245.21 1,666,541 -3.07(-1.24%)
May 20, 2020 246.76 250.63 245.97 248.29 2,087,599 +6.00(+2.47%)
May 19, 2020 243.70 245.93 241.99 242.29 2,099,102 -1.41(-0.58%)
May 18, 2020 239.32 246.55 238.77 243.70 2,977,929 +11.69(+5.04%)
May 15, 2020 231.13 235.26 228.77 232.01 2,430,474 -5.52(-2.32%)
May 14, 2020 232.50 237.84 226.97 237.52 2,234,719 +3.07(+1.31%)
May 13, 2020 240.62 240.85 231.07 234.45 2,460,683 -4.72(-1.97%)
May 12, 2020 246.41 247.43 238.97 239.17 2,105,121 -6.19(-2.52%)
May 11, 2020 243.56 246.56 242.11 245.36 2,340,125 +0.33(+0.13%)
May 08, 2020 242.51 245.50 240.58 245.03 1,881,950 +6.49(+2.72%)
May 07, 2020 240.55 240.97 236.99 238.55 2,047,659 +3.18(+1.35%)
May 06, 2020 239.06 240.98 234.87 235.37 2,551,084 -0.62(-0.26%)
May 05, 2020 237.48 239.61 234.95 235.98 2,970,184 +2.33(+1.00%)
May 04, 2020 230.94 233.81 227.47 233.66 1,912,574 +2.28(+0.99%)
May 01, 2020 236.99 238.64 230.04 231.38 3,011,996 -10.62(-4.39%)
Apr 30, 2020 243.70 244.16 239.48 242.00 2,622,908 -3.92(-1.59%)
Apr 29, 2020 241.51 246.78 239.87 245.92 3,240,115 +10.06(+4.26%)
Apr 28, 2020 244.33 246.26 235.31 235.86 2,131,609 -3.31(-1.39%)
Apr 27, 2020 235.52 241.64 235.52 239.17 1,862,187 +3.24(+1.37%)
Apr 24, 2020 231.47 236.16 230.65 235.93 2,629,253 +5.24(+2.27%)
Apr 23, 2020 231.87 236.28 230.32 230.69 2,431,306 -0.93(-0.40%)
Apr 22, 2020 226.98 233.62 223.39 231.62 3,977,700 +10.98(+4.97%)
Apr 21, 2020 226.80 227.00 219.88 220.64 3,269,663 -9.47(-4.12%)
Apr 20, 2020 231.64 236.33 229.78 230.11 2,671,419 -6.77(-2.86%)
Apr 17, 2020 234.51 238.26 230.70 236.88 3,826,082 +6.76(+2.94%)
Apr 16, 2020 233.21 233.21 226.40 230.12 3,012,949 +0.76(+0.33%)
Apr 15, 2020 232.53 233.71 228.22 229.36 2,909,385 -9.08(-3.81%)
Apr 14, 2020 237.10 239.11 233.71 238.44 2,592,254 +6.87(+2.97%)
Apr 13, 2020 225.85 233.00 225.23 231.57 2,887,020 +5.01(+2.21%)
Apr 09, 2020 236.80 238.33 223.90 226.56 3,909,029 -6.06(-2.60%)
Apr 08, 2020 228.77 233.60 225.98 232.62 3,093,684 +6.98(+3.09%)
Apr 07, 2020 232.98 236.54 224.99 225.65 5,149,872 +0.74(+0.33%)
Apr 06, 2020 217.91 225.77 217.00 224.91 4,353,486 +16.20(+7.76%)
Apr 03, 2020 210.83 216.10 205.41 208.71 3,250,621 -2.49(-1.18%)
Apr 02, 2020 198.14 212.00 197.30 211.21 5,055,453 +11.97(+6.01%)
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.