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
Paycom Software Inc
(NY:
PAYC
)
178.22
-2.45 (-1.36%)
Streaming Delayed Price
Updated: 11:32 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 (%)
Apr 29, 2022
291.13
295.98
279.04
279.55
606,553
-13.78(-4.70%)
Apr 28, 2022
287.26
295.64
279.60
293.32
717,222
+12.94(+4.62%)
Apr 27, 2022
283.07
292.80
280.14
280.38
470,299
-2.47(-0.87%)
Apr 26, 2022
296.84
298.22
282.84
282.85
486,808
-18.53(-6.15%)
Apr 25, 2022
291.33
304.13
291.33
301.39
477,481
+7.44(+2.53%)
Apr 22, 2022
303.13
304.96
293.46
293.95
305,840
-7.87(-2.61%)
Apr 21, 2022
314.33
317.78
300.95
301.81
343,912
-7.95(-2.57%)
Apr 20, 2022
318.88
319.66
308.31
309.77
270,994
-7.02(-2.22%)
Apr 19, 2022
306.79
317.75
305.05
316.79
408,816
+10.45(+3.41%)
Apr 18, 2022
314.54
315.11
298.23
306.34
665,667
-10.84(-3.42%)
Apr 14, 2022
325.23
325.24
315.45
317.18
295,026
-5.68(-1.76%)
Apr 13, 2022
315.46
325.37
314.89
322.86
321,068
+7.58(+2.40%)
Apr 12, 2022
319.84
329.12
314.50
315.28
353,191
+0.71(+0.23%)
Apr 11, 2022
318.53
320.98
313.18
314.56
402,855
-6.91(-2.15%)
Apr 08, 2022
323.90
326.13
319.50
321.48
748,361
-4.35(-1.34%)
Apr 07, 2022
331.09
339.53
320.78
325.83
749,633
-6.93(-2.08%)
Apr 06, 2022
344.28
345.78
331.31
332.76
441,279
-18.97(-5.39%)
Apr 05, 2022
355.73
356.74
345.86
351.73
329,774
-4.46(-1.25%)
Apr 04, 2022
350.74
361.31
349.94
356.19
244,093
+7.61(+2.18%)
Apr 01, 2022
344.61
350.31
341.37
348.58
391,251
+4.57(+1.33%)
Mar 31, 2022
347.95
352.97
344.01
344.01
400,940
-0.87(-0.25%)
Mar 30, 2022
352.64
354.02
343.19
344.89
422,104
-12.36(-3.46%)
Mar 29, 2022
353.68
361.00
348.30
357.25
328,622
+11.56(+3.34%)
Mar 28, 2022
339.89
347.02
336.74
345.69
196,158
+6.76(+2.00%)
Mar 25, 2022
347.46
348.66
331.10
338.93
333,767
-7.54(-2.18%)
Mar 24, 2022
343.11
346.59
336.21
346.46
209,071
+4.54(+1.33%)
Mar 23, 2022
352.02
352.02
340.87
341.93
361,839
-12.87(-3.63%)
Mar 22, 2022
349.06
362.15
345.44
354.80
416,629
+5.33(+1.53%)
Mar 21, 2022
352.95
357.54
343.67
349.46
468,450
-7.10(-1.99%)
Mar 18, 2022
339.13
359.03
338.75
356.57
763,996
+15.80(+4.64%)
Mar 17, 2022
322.19
341.79
318.76
340.76
626,408
+15.78(+4.86%)
Mar 16, 2022
307.12
325.39
307.11
324.98
490,466
+21.06(+6.93%)
Mar 15, 2022
297.95
304.07
295.62
303.92
376,342
+8.29(+2.81%)
Mar 14, 2022
298.93
308.54
291.52
295.62
326,259
-5.52(-1.83%)
Mar 11, 2022
312.27
312.27
300.48
301.15
285,353
-6.41(-2.08%)
Mar 10, 2022
301.68
308.35
307.55
347,722
-1.53(-0.50%)
Mar 09, 2022
301.18
313.44
297.74
309.08
260,142
+16.52(+5.65%)
Mar 08, 2022
296.19
301.54
281.97
292.57
618,433
-6.71(-2.24%)
Mar 07, 2022
319.02
322.65
299.03
299.28
461,851
-17.08(-5.40%)
Mar 04, 2022
323.23
329.51
308.10
316.36
420,452
-5.37(-1.67%)
Mar 03, 2022
339.24
339.24
319.75
321.74
260,417
-14.15(-4.21%)
Mar 02, 2022
336.99
336.99
326.60
335.89
276,272
+3.57(+1.08%)
Mar 01, 2022
338.34
341.83
330.01
332.31
412,043
-4.58(-1.36%)
Feb 28, 2022
333.11
340.38
331.65
336.89
516,083
+3.55(+1.06%)
Feb 25, 2022
325.50
334.11
321.09
333.35
627,816
+11.06(+3.43%)
Feb 24, 2022
301.11
326.18
300.46
322.28
973,762
+9.54(+3.05%)
Feb 23, 2022
321.54
324.37
312.14
312.74
429,255
-5.75(-1.81%)
Feb 22, 2022
313.92
324.27
312.27
318.49
390,488
+2.10(+0.66%)
Feb 18, 2022
316.39
0
-9.09(-2.79%)
Feb 17, 2022
337.66
339.11
324.94
325.48
353,523
-16.64(-4.87%)
Feb 16, 2022
338.97
342.91
329.05
342.12
572,913
-3.69(-1.07%)
Feb 15, 2022
348.25
352.47
342.45
345.81
342,549
+2.45(+0.71%)
Feb 14, 2022
344.65
349.67
340.91
343.36
502,043
-3.81(-1.10%)
Feb 11, 2022
359.46
366.39
342.90
347.17
725,597
-14.73(-4.07%)
Feb 10, 2022
351.51
368.80
349.83
361.90
727,201
-0.55(-0.15%)
Feb 09, 2022
363.71
364.94
347.63
362.44
1,272,320
+29.72(+8.93%)
Feb 08, 2022
324.13
334.55
322.91
332.72
821,586
+6.39(+1.96%)
Feb 07, 2022
324.12
332.64
321.23
326.33
702,355
+2.80(+0.87%)
Feb 04, 2022
316.04
327.62
307.89
323.53
425,065
+11.00(+3.52%)
Feb 03, 2022
314.87
311.86
312.53
414,770
-10.81(-3.34%)
Feb 02, 2022
334.92
335.53
320.79
323.33
346,341
-12.40(-3.69%)
Feb 01, 2022
333.70
337.37
325.34
335.74
445,300
+2.73(+0.82%)
Jan 31, 2022
315.93
333.64
333.01
490,074
+17.95(+5.70%)
Jan 28, 2022
301.07
315.04
294.65
315.06
479,346
+16.14(+5.40%)
Jan 27, 2022
306.87
308.21
295.21
298.92
721,855
-1.07(-0.36%)
Jan 26, 2022
313.83
317.56
295.56
300.00
651,386
-2.59(-0.86%)
Jan 25, 2022
314.15
317.81
297.01
302.59
711,144
-21.47(-6.63%)
Jan 24, 2022
300.68
324.73
296.19
324.06
831,053
+16.18(+5.25%)
Jan 21, 2022
325.05
325.74
307.39
307.88
849,704
-18.15(-5.57%)
Jan 20, 2022
334.87
339.53
325.09
326.03
573,925
-1.48(-0.45%)
Jan 19, 2022
323.78
335.52
322.93
327.51
604,256
+6.98(+2.18%)
Jan 18, 2022
324.25
330.60
319.18
320.52
536,864
-11.18(-3.37%)
Jan 14, 2022
331.71
0
-8.50(-2.50%)
Jan 13, 2022
355.41
357.42
340.01
340.21
499,142
-15.41(-4.33%)
Jan 12, 2022
363.64
373.12
352.72
355.62
418,778
-9.07(-2.49%)
Jan 11, 2022
361.53
367.37
355.40
364.69
455,561
+3.16(+0.87%)
Jan 10, 2022
347.83
361.88
340.64
361.53
636,035
+8.16(+2.31%)
Jan 07, 2022
353.69
359.60
348.62
353.37
792,767
-1.02(-0.29%)
Jan 06, 2022
354.98
360.34
347.64
354.39
1,227,494
-4.08(-1.14%)
Jan 05, 2022
385.83
385.83
356.28
358.47
1,441,659
-30.72(-7.89%)
Jan 04, 2022
402.78
402.78
381.78
389.19
1,081,555
-12.98(-3.23%)
Jan 03, 2022
412.35
413.24
396.66
402.17
615,643
-10.18(-2.47%)
Dec 31, 2021
415.34
416.07
411.29
412.35
382,883
-2.49(-0.60%)
Dec 30, 2021
415.52
419.94
413.49
414.85
214,089
+0.49(+0.12%)
Dec 29, 2021
419.26
419.26
407.84
414.36
154,046
-3.75(-0.90%)
Dec 28, 2021
426.56
426.99
417.60
418.11
154,741
-5.33(-1.26%)
Dec 27, 2021
421.00
424.39
417.81
423.44
315,601
+2.51(+0.60%)
Dec 23, 2021
418.25
423.38
414.23
420.93
147,781
+2.07(+0.49%)
Dec 22, 2021
414.14
425.01
410.99
418.87
340,421
+4.97(+1.20%)
Dec 21, 2021
401.25
415.61
401.25
413.90
321,927
+16.10(+4.05%)
Dec 20, 2021
398.13
404.04
394.79
397.80
417,031
-6.24(-1.54%)
Dec 17, 2021
394.51
406.13
386.54
404.04
609,953
+7.40(+1.87%)
Dec 16, 2021
413.99
413.99
393.16
396.64
302,175
-15.41(-3.74%)
Dec 15, 2021
403.01
413.05
397.00
412.05
257,173
+9.70(+2.41%)
Dec 14, 2021
406.43
410.92
395.29
402.35
358,532
-10.27(-2.49%)
Dec 13, 2021
416.14
421.32
410.40
412.62
328,462
-4.23(-1.01%)
Dec 10, 2021
424.39
429.45
412.34
416.85
251,628
-4.58(-1.09%)
Dec 09, 2021
432.51
434.64
421.14
421.43
231,496
-11.33(-2.62%)
Dec 08, 2021
432.62
435.90
422.10
432.76
248,428
+0.35(+0.08%)
Dec 07, 2021
426.24
439.36
424.61
432.41
404,221
+16.69(+4.01%)
Dec 06, 2021
412.40
419.76
405.21
415.73
316,479
+0.75(+0.18%)
Dec 03, 2021
435.63
437.14
406.53
414.97
568,295
-21.10(-4.84%)
Dec 02, 2021
417.56
438.92
417.56
436.08
486,253
+16.87(+4.02%)
Dec 01, 2021
440.84
442.98
418.75
419.20
361,095
-15.28(-3.52%)
Nov 30, 2021
441.69
447.22
431.24
434.49
394,303
-9.88(-2.22%)
Nov 29, 2021
442.06
446.50
436.29
444.37
308,409
+9.52(+2.19%)
Nov 26, 2021
446.43
454.57
433.30
434.85
247,203
-14.36(-3.20%)
Nov 24, 2021
440.28
451.82
437.60
449.21
293,163
+3.90(+0.88%)
Nov 23, 2021
446.58
451.24
433.36
445.31
383,441
-4.31(-0.96%)
Nov 22, 2021
466.79
466.89
445.14
449.62
287,090
-17.69(-3.79%)
Nov 19, 2021
471.14
471.94
460.54
467.30
329,873
+1.11(+0.24%)
Nov 18, 2021
472.52
467.01
465.86
466.19
299,361
-7.62(-1.61%)
Nov 17, 2021
482.68
482.68
467.75
473.81
279,732
-8.87(-1.84%)
Nov 16, 2021
479.49
487.22
478.26
482.68
242,091
+1.91(+0.40%)
Nov 15, 2021
490.20
490.20
477.06
480.77
309,639
-6.12(-1.26%)
Nov 12, 2021
485.66
488.09
481.07
486.89
318,639
+2.22(+0.46%)
Nov 11, 2021
491.98
492.10
483.94
484.67
363,924
-3.57(-0.73%)
Nov 10, 2021
499.81
488.24
265,986
-15.62(-3.10%)
Nov 09, 2021
509.74
513.12
498.57
503.86
265,841
-4.06(-0.80%)
Nov 08, 2021
505.83
511.44
503.89
507.92
348,596
+6.97(+1.39%)
Nov 05, 2021
511.68
519.27
500.40
500.95
460,537
-7.55(-1.48%)
Nov 04, 2021
515.64
516.45
507.19
508.50
492,500
-0.33(-0.06%)
Nov 03, 2021
533.33
533.33
497.82
508.83
770,609
-40.62(-7.39%)
Nov 02, 2021
553.92
555.15
543.45
549.45
470,230
+6.60(+1.22%)
Nov 01, 2021
544.18
547.50
539.30
542.84
359,192
-1.26(-0.23%)
Oct 29, 2021
530.49
545.21
530.49
544.11
230,676
+10.46(+1.96%)
Oct 28, 2021
530.34
536.28
527.85
533.65
207,262
+5.95(+1.13%)
Oct 27, 2021
532.59
534.92
525.17
527.70
226,989
-5.82(-1.09%)
Oct 26, 2021
538.00
533.52
189,404
-1.73(-0.32%)
Oct 25, 2021
534.60
537.26
530.06
535.25
261,677
+3.09(+0.58%)
Oct 22, 2021
531.34
542.95
530.85
532.16
222,758
+1.88(+0.35%)
Oct 21, 2021
508.50
530.32
508.50
530.28
275,953
+21.15(+4.15%)
Oct 20, 2021
516.43
517.87
508.20
509.13
377,171
-6.02(-1.17%)
Oct 19, 2021
520.97
523.66
514.47
515.14
324,964
-2.46(-0.48%)
Oct 18, 2021
516.23
518.68
513.28
517.61
316,810
+2.38(+0.46%)
Oct 15, 2021
523.27
523.64
513.21
515.22
413,884
-5.39(-1.04%)
Oct 14, 2021
518.69
526.30
517.22
520.62
231,079
+7.82(+1.52%)
Oct 13, 2021
508.98
513.43
508.80
512.80
184,850
+6.87(+1.36%)
Oct 12, 2021
502.29
510.17
499.98
505.93
215,700
+7.66(+1.54%)
Oct 11, 2021
497.71
505.27
497.71
498.27
172,050
-3.34(-0.67%)
Oct 08, 2021
511.48
513.33
500.68
501.61
157,057
-6.58(-1.30%)
Oct 07, 2021
509.49
518.25
507.77
508.19
311,039
+4.17(+0.83%)
Oct 06, 2021
490.19
504.04
489.41
504.02
246,665
+9.34(+1.89%)
Oct 05, 2021
492.36
502.37
492.16
494.69
399,630
+3.47(+0.71%)
Oct 04, 2021
496.58
496.58
480.52
491.22
665,585
-10.94(-2.18%)
Oct 01, 2021
494.13
503.72
491.86
502.15
408,311
+9.79(+1.99%)
Sep 30, 2021
491.48
498.59
490.59
492.36
570,728
+0.75(+0.15%)
Sep 29, 2021
490.94
496.94
488.44
491.62
422,872
+6.54(+1.35%)
Sep 28, 2021
494.86
495.65
483.65
485.07
542,420
-18.48(-3.67%)
Sep 27, 2021
508.22
508.50
499.73
503.55
299,477
-8.40(-1.64%)
Sep 24, 2021
506.51
512.00
504.44
511.96
257,578
+4.19(+0.83%)
Sep 23, 2021
501.11
509.56
498.91
507.76
267,651
+10.74(+2.16%)
Sep 22, 2021
490.63
499.01
489.42
497.03
463,512
+7.87(+1.61%)
Sep 21, 2021
484.66
494.45
483.17
489.16
423,870
+8.48(+1.76%)
Sep 20, 2021
469.77
480.90
465.56
480.68
420,923
+1.61(+0.34%)
Sep 17, 2021
478.70
481.86
473.74
479.07
736,740
+0.37(+0.08%)
Sep 16, 2021
471.75
479.16
470.77
478.70
335,534
+6.95(+1.47%)
Sep 15, 2021
463.57
471.84
463.57
471.75
477,768
+6.93(+1.49%)
Sep 14, 2021
464.66
465.87
459.58
464.82
453,863
+2.40(+0.52%)
Sep 13, 2021
474.24
474.24
457.98
462.42
398,389
-9.96(-2.11%)
Sep 10, 2021
479.52
481.14
471.36
472.38
211,356
-4.44(-0.93%)
Sep 09, 2021
476.51
486.07
474.91
476.82
275,099
+1.91(+0.40%)
Sep 08, 2021
478.90
483.27
474.07
474.91
389,516
-5.08(-1.06%)
Sep 07, 2021
489.44
490.38
479.59
480.00
375,462
-12.87(-2.61%)
Sep 03, 2021
494.60
499.81
492.08
492.87
255,398
-4.51(-0.91%)
Sep 02, 2021
490.13
498.92
489.65
497.38
393,576
+8.74(+1.79%)
Sep 01, 2021
482.83
489.73
482.68
488.64
278,897
+3.08(+0.63%)
Aug 31, 2021
487.91
487.91
483.00
485.56
296,405
+0.05(+0.01%)
Aug 30, 2021
482.16
487.05
481.39
485.51
164,724
+4.12(+0.86%)
Aug 27, 2021
480.14
486.68
477.00
481.39
210,936
+3.53(+0.74%)
Aug 26, 2021
481.23
483.77
476.73
477.86
175,432
-2.96(-0.62%)
Aug 25, 2021
483.46
487.38
479.95
480.82
189,884
-1.44(-0.30%)
Aug 24, 2021
474.00
483.07
474.00
482.26
223,084
+8.70(+1.84%)
Aug 23, 2021
468.52
474.82
466.79
473.56
274,906
+7.35(+1.58%)
Aug 20, 2021
456.72
469.21
456.72
466.21
250,364
+12.26(+2.70%)
Aug 19, 2021
453.78
461.33
450.73
453.95
326,288
-2.14(-0.47%)
Aug 18, 2021
458.84
463.69
455.11
456.09
248,662
-3.28(-0.71%)
Aug 17, 2021
467.41
467.76
456.86
459.37
393,212
-10.84(-2.30%)
Aug 16, 2021
458.82
470.99
455.19
470.20
415,409
+9.64(+2.09%)
Aug 13, 2021
468.34
469.23
454.04
460.56
590,878
-8.76(-1.87%)
Aug 12, 2021
459.33
469.56
456.26
469.32
339,152
+8.81(+1.91%)
Aug 11, 2021
456.08
462.54
453.85
460.51
322,432
+5.30(+1.16%)
Aug 10, 2021
465.83
469.26
450.98
455.21
587,747
-10.15(-2.18%)
Aug 09, 2021
464.80
471.95
460.04
465.36
608,958
+2.10(+0.45%)
Aug 06, 2021
452.55
463.45
451.11
463.26
589,358
+9.12(+2.01%)
Aug 05, 2021
444.68
454.48
441.80
454.14
777,315
+14.31(+3.25%)
Aug 04, 2021
432.03
442.35
424.99
439.83
821,894
+42.53(+10.70%)
Aug 03, 2021
396.42
400.05
392.92
397.31
430,883
+0.10(+0.02%)
Aug 02, 2021
398.76
400.26
393.06
397.21
318,218
-0.06(-0.02%)
Jul 30, 2021
394.92
402.14
394.92
397.27
345,739
-0.02(-0.00%)
Jul 29, 2021
392.68
399.63
392.18
397.29
263,486
+4.75(+1.21%)
Jul 28, 2021
387.31
394.08
386.00
392.54
169,887
+6.63(+1.72%)
Jul 27, 2021
388.33
389.12
379.47
385.90
204,848
-2.73(-0.70%)
Jul 26, 2021
393.21
393.29
385.69
388.63
245,481
-4.56(-1.16%)
Jul 23, 2021
387.33
393.21
384.88
393.19
248,552
+10.29(+2.69%)
Jul 22, 2021
380.82
384.30
379.87
382.90
203,781
+2.50(+0.66%)
Jul 21, 2021
375.99
380.82
373.32
380.40
226,828
+4.40(+1.17%)
Jul 20, 2021
368.57
381.77
365.37
376.00
403,127
+11.11(+3.05%)
Jul 19, 2021
362.61
371.19
360.82
364.89
331,538
-5.41(-1.46%)
Jul 16, 2021
371.37
374.42
369.09
370.30
238,377
+2.90(+0.79%)
Jul 15, 2021
365.31
368.92
359.70
367.40
303,910
-0.07(-0.02%)
Jul 14, 2021
372.19
372.19
364.56
367.47
298,669
-2.01(-0.54%)
Jul 13, 2021
373.43
375.15
367.74
369.48
354,553
-4.08(-1.09%)
Jul 12, 2021
382.37
385.66
372.83
373.56
282,013
-7.41(-1.94%)
Jul 09, 2021
381.29
383.20
377.17
380.97
384,173
+1.09(+0.29%)
Jul 08, 2021
377.40
383.18
372.10
379.88
435,525
-4.70(-1.22%)
Jul 07, 2021
388.22
389.92
380.48
384.57
249,087
-0.85(-0.22%)
Jul 06, 2021
383.28
388.11
377.90
385.43
483,229
+4.19(+1.10%)
Jul 02, 2021
375.96
382.16
372.53
381.24
579,655
+10.20(+2.75%)
Jul 01, 2021
359.65
374.68
356.36
371.04
1,034,163
+10.05(+2.78%)
Jun 30, 2021
370.94
370.94
360.49
360.99
241,658
-10.41(-2.80%)
Jun 29, 2021
371.81
373.68
367.97
371.39
234,764
+0.45(+0.12%)
Jun 28, 2021
370.14
373.28
363.42
370.95
278,009
+4.67(+1.27%)
Jun 25, 2021
366.67
367.77
363.43
366.28
372,340
+1.44(+0.39%)
Jun 24, 2021
365.95
367.72
363.50
364.84
244,111
+2.21(+0.61%)
Jun 23, 2021
360.52
364.44
359.42
362.62
325,963
+3.54(+0.98%)
Jun 22, 2021
354.25
360.11
352.86
359.09
257,211
+4.83(+1.36%)
Jun 21, 2021
349.22
355.86
344.74
354.26
263,334
+4.33(+1.24%)
Jun 18, 2021
344.63
353.01
342.56
349.93
697,848
+3.81(+1.10%)
Jun 17, 2021
328.04
347.03
327.78
346.12
650,844
+15.90(+4.82%)
Jun 16, 2021
333.91
337.09
324.85
330.22
399,156
-2.64(-0.79%)
Jun 15, 2021
337.58
339.85
332.58
332.86
260,475
-5.83(-1.72%)
Jun 14, 2021
338.25
340.77
336.31
338.69
254,156
+1.01(+0.30%)
Jun 11, 2021
335.01
338.54
333.08
337.68
374,869
+4.56(+1.37%)
Jun 10, 2021
326.21
333.78
324.65
333.12
411,265
+7.68(+2.36%)
Jun 09, 2021
325.47
330.35
325.05
325.44
257,018
+1.35(+0.42%)
Jun 08, 2021
322.77
327.28
319.86
324.09
266,451
+6.04(+1.90%)
Jun 07, 2021
315.83
322.13
314.83
318.05
385,400
-2.03(-0.63%)
Jun 04, 2021
321.38
324.63
318.99
320.08
323,766
+2.85(+0.90%)
Jun 03, 2021
318.03
318.82
313.28
317.23
269,285
-5.36(-1.66%)
Jun 02, 2021
323.14
327.46
321.16
322.59
286,658
-0.66(-0.20%)
Jun 01, 2021
328.32
330.12
320.43
323.25
228,812
-4.10(-1.25%)
May 28, 2021
332.06
334.90
326.68
327.35
237,650
-1.36(-0.41%)
May 27, 2021
332.09
333.00
326.75
328.71
500,911
-4.53(-1.36%)
May 26, 2021
329.63
334.64
328.17
333.24
460,869
+5.49(+1.68%)
May 25, 2021
335.04
337.39
327.47
327.74
741,199
-6.40(-1.91%)
May 24, 2021
332.76
338.67
330.79
334.14
681,358
+6.16(+1.88%)
May 21, 2021
332.85
333.78
325.34
327.98
370,229
-1.57(-0.48%)
May 20, 2021
318.82
333.29
318.81
329.55
446,148
+11.79(+3.71%)
May 19, 2021
313.62
318.43
309.34
317.76
312,115
-1.99(-0.62%)
May 18, 2021
321.29
326.35
318.16
319.75
260,814
-0.25(-0.08%)
May 17, 2021
318.59
320.70
312.85
320.00
354,414
-4.08(-1.26%)
May 14, 2021
313.87
325.29
310.82
324.08
459,614
+17.26(+5.63%)
May 13, 2021
307.94
310.78
300.37
306.82
618,959
+3.42(+1.13%)
May 12, 2021
313.59
317.52
301.96
303.40
553,625
-15.69(-4.92%)
May 11, 2021
305.81
323.49
304.65
319.09
502,481
+4.06(+1.29%)
May 10, 2021
321.41
322.50
311.21
315.03
502,839
-10.31(-3.17%)
May 07, 2021
329.95
336.48
321.08
325.34
530,854
+0.43(+0.13%)
May 06, 2021
336.06
336.22
319.06
324.91
665,257
-13.84(-4.09%)
May 05, 2021
348.19
353.57
333.50
338.76
685,733
-13.12(-3.73%)
May 04, 2021
371.46
372.50
348.78
351.88
743,175
-24.43(-6.49%)
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.