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

United Rentals (NY: URI )

669.41 +10.18 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2018 152.44 152.91 147.09 147.19 1,286,911 -5.21(-3.42%)
Apr 27, 2018 152.18 154.39 152.16 152.40 1,110,813 -0.04(-0.03%)
Apr 26, 2018 155.65 156.02 150.79 152.44 1,433,287 -2.48(-1.60%)
Apr 25, 2018 153.47 155.73 150.49 154.93 1,440,754 +1.42(+0.93%)
Apr 24, 2018 161.19 161.84 151.19 153.50 2,337,782 -7.05(-4.39%)
Apr 23, 2018 159.98 161.86 158.95 160.55 1,267,526 +0.38(+0.24%)
Apr 20, 2018 166.72 167.00 159.58 160.17 2,392,390 -4.91(-2.97%)
Apr 19, 2018 170.74 172.46 162.65 165.07 5,011,556 -11.56(-6.54%)
Apr 18, 2018 176.28 178.26 175.26 176.63 2,165,050 +2.41(+1.39%)
Apr 17, 2018 172.60 174.85 172.12 174.22 1,483,772 +3.35(+1.96%)
Apr 16, 2018 171.41 173.53 169.28 170.87 1,695,163 +1.16(+0.68%)
Apr 13, 2018 175.17 175.49 169.60 169.71 1,314,478 -3.31(-1.91%)
Apr 12, 2018 174.32 171.13 173.02 806,335 +2.31(+1.35%)
Apr 11, 2018 172.66 175.00 170.38 170.71 1,046,163 -3.93(-2.25%)
Apr 10, 2018 172.42 175.41 170.48 174.64 1,157,583 +5.92(+3.51%)
Apr 09, 2018 170.71 172.16 168.45 168.72 950,281 -0.20(-0.12%)
Apr 06, 2018 172.92 175.94 166.44 168.92 1,201,160 -5.69(-3.26%)
Apr 05, 2018 172.05 175.41 170.74 174.61 1,382,731 +4.18(+2.45%)
Apr 04, 2018 161.96 171.13 161.38 170.43 1,506,189 +4.10(+2.47%)
Apr 03, 2018 164.15 166.64 163.21 166.33 1,365,583 +2.85(+1.74%)
Apr 02, 2018 168.82 169.51 160.51 163.48 1,681,291 -6.02(-3.55%)
Mar 29, 2018 169.50 169.50 169.50 0 +3.55(+2.14%)
Mar 28, 2018 173.90 173.90 165.79 165.94 1,850,033 -7.89(-4.54%)
Mar 27, 2018 178.08 180.31 172.71 173.84 1,157,333 -3.36(-1.89%)
Mar 26, 2018 174.31 177.43 172.62 177.19 1,457,984 +6.27(+3.67%)
Mar 23, 2018 177.72 179.00 170.76 170.92 1,164,989 -5.97(-3.37%)
Mar 22, 2018 180.56 182.75 176.22 176.89 1,476,716 -6.88(-3.74%)
Mar 21, 2018 181.51 186.74 181.06 183.76 931,267 +2.07(+1.14%)
Mar 20, 2018 182.21 184.36 181.36 181.69 1,057,584 -0.24(-0.13%)
Mar 19, 2018 182.14 182.60 179.43 181.93 1,037,697 -0.87(-0.48%)
Mar 16, 2018 179.57 184.48 179.20 182.80 1,109,948 +3.32(+1.85%)
Mar 15, 2018 182.54 183.14 178.96 179.49 1,031,715 -1.87(-1.03%)
Mar 14, 2018 184.39 184.68 180.66 181.36 906,579 -1.80(-0.98%)
Mar 13, 2018 184.13 187.17 182.63 183.16 925,504 +0.02(+0.01%)
Mar 12, 2018 185.86 185.95 181.93 183.14 1,373,353 -2.72(-1.46%)
Mar 09, 2018 181.66 186.01 180.42 185.86 1,089,990 +5.93(+3.29%)
Mar 08, 2018 178.14 180.96 176.64 179.93 902,843 +1.97(+1.11%)
Mar 07, 2018 173.99 177.96 1,918,284 -3.57(-1.97%)
Mar 06, 2018 177.40 182.36 175.21 181.53 1,385,698 +4.20(+2.37%)
Mar 05, 2018 172.02 177.73 170.51 177.33 1,351,189 +4.03(+2.33%)
Mar 02, 2018 169.42 173.80 166.33 173.29 1,691,460 +3.30(+1.94%)
Mar 01, 2018 171.49 171.72 167.26 170.00 1,816,269 -1.81(-1.06%)
Feb 28, 2018 176.10 176.62 171.76 171.81 1,399,668 -3.27(-1.87%)
Feb 27, 2018 177.12 178.75 174.97 175.08 1,160,028 -2.17(-1.22%)
Feb 26, 2018 176.99 177.69 174.04 177.25 1,144,476 +1.51(+0.86%)
Feb 23, 2018 173.38 175.88 172.10 175.74 1,342,416 +3.86(+2.24%)
Feb 22, 2018 171.88 1,414,960 +3.20(+1.90%)
Feb 21, 2018 168.64 172.32 168.39 168.68 1,316,874 -0.34(-0.20%)
Feb 20, 2018 164.06 171.48 163.97 169.03 1,377,968 +4.15(+2.52%)
Feb 16, 2018 164.88 164.88 164.88 0 +0.77(+0.47%)
Feb 15, 2018 165.88 166.52 161.04 164.11 1,226,568 +0.20(+0.12%)
Feb 14, 2018 160.95 165.14 160.28 163.91 1,309,313 +0.70(+0.43%)
Feb 13, 2018 162.01 164.33 161.45 163.22 1,123,340 +0.27(+0.16%)
Feb 12, 2018 163.51 165.61 160.16 162.95 1,581,670 +1.77(+1.10%)
Feb 09, 2018 161.43 163.32 153.09 161.19 2,577,506 +2.23(+1.40%)
Feb 08, 2018 170.58 170.66 158.89 158.96 2,323,945 -11.37(-6.68%)
Feb 07, 2018 167.30 172.75 167.12 170.33 1,872,712 +2.20(+1.31%)
Feb 06, 2018 159.24 169.53 158.39 168.13 2,016,315 +1.33(+0.80%)
Feb 05, 2018 168.51 172.72 164.95 166.80 2,243,923 -3.26(-1.92%)
Feb 02, 2018 174.26 174.87 170.04 170.06 1,525,256 -6.23(-3.53%)
Feb 01, 2018 177.30 180.09 175.11 176.29 1,440,535 -1.43(-0.81%)
Jan 31, 2018 181.64 182.41 176.42 177.72 1,445,499 -1.01(-0.57%)
Jan 30, 2018 173.75 179.57 173.75 178.73 1,427,787 +1.64(+0.92%)
Jan 29, 2018 181.47 184.79 176.84 177.09 2,034,719 -4.81(-2.64%)
Jan 26, 2018 181.23 183.75 177.06 181.90 2,000,677 +3.40(+1.90%)
Jan 25, 2018 182.52 185.46 173.25 178.51 3,167,927 -3.54(-1.95%)
Jan 24, 2018 182.98 183.58 180.44 182.05 1,860,904 -0.34(-0.19%)
Jan 23, 2018 183.99 185.20 180.44 182.39 1,553,539 -1.23(-0.67%)
Jan 22, 2018 180.56 183.67 177.61 183.62 1,013,969 +3.38(+1.88%)
Jan 19, 2018 178.30 180.80 177.43 180.23 1,231,384 +2.38(+1.34%)
Jan 18, 2018 176.96 178.39 176.41 177.85 829,783 +1.05(+0.59%)
Jan 17, 2018 175.41 177.30 174.20 176.80 707,048 +1.18(+0.67%)
Jan 16, 2018 178.54 180.56 173.37 175.62 1,104,183 -1.88(-1.06%)
Jan 12, 2018 177.50 177.50 177.50 0 +0.88(+0.50%)
Jan 11, 2018 171.54 176.62 171.37 176.62 1,563,049 +6.66(+3.92%)
Jan 10, 2018 169.96 1,121,513 +0.76(+0.45%)
Jan 09, 2018 169.52 170.28 167.51 169.20 929,567 -0.02(-0.01%)
Jan 08, 2018 168.08 169.44 166.26 169.22 1,654,558 +1.05(+0.62%)
Jan 05, 2018 169.76 170.08 166.33 168.17 1,099,132 -0.61(-0.36%)
Jan 04, 2018 172.56 173.31 166.46 168.78 1,354,971 -3.13(-1.82%)
Jan 03, 2018 171.19 172.45 170.16 171.91 860,210 +1.58(+0.93%)
Jan 02, 2018 169.68 170.21 168.48 170.33 828,825 +1.64(+0.97%)
Dec 29, 2017 168.69 168.69 168.69 0 -1.39(-0.82%)
Dec 28, 2017 169.15 170.22 167.83 170.09 817,161 +1.83(+1.08%)
Dec 27, 2017 167.28 169.00 166.84 168.26 621,846 +0.84(+0.50%)
Dec 26, 2017 165.84 168.61 165.83 167.42 763,911 +1.10(+0.66%)
Dec 22, 2017 167.28 168.11 165.07 166.32 585,922 -0.96(-0.58%)
Dec 21, 2017 166.51 167.54 164.51 167.28 1,104,270 +2.13(+1.29%)
Dec 20, 2017 164.85 165.86 162.63 165.15 1,445,403 +1.88(+1.15%)
Dec 19, 2017 166.20 167.14 161.93 163.27 1,415,457 -2.15(-1.30%)
Dec 18, 2017 162.87 165.89 162.46 165.41 1,315,696 +4.20(+2.61%)
Dec 15, 2017 159.75 162.50 159.31 161.22 1,249,283 +3.06(+1.94%)
Dec 14, 2017 160.75 162.21 157.94 158.15 1,009,842 -2.59(-1.61%)
Dec 13, 2017 159.94 162.60 157.37 160.74 960,822 +0.16(+0.10%)
Dec 12, 2017 160.59 162.75 160.11 160.59 848,174 -0.17(-0.10%)
Dec 11, 2017 161.45 162.55 160.07 160.75 867,907 -0.18(-0.11%)
Dec 08, 2017 160.68 162.09 159.73 160.93 1,115,716 +1.59(+1.00%)
Dec 07, 2017 155.26 160.11 154.91 159.34 984,535 +4.02(+2.59%)
Dec 06, 2017 155.23 156.64 153.91 155.32 616,837 -0.89(-0.57%)
Dec 05, 2017 156.76 158.56 155.24 156.21 935,739 -0.55(-0.35%)
Dec 04, 2017 157.22 160.65 156.74 156.76 1,338,215 +2.61(+1.69%)
Dec 01, 2017 156.09 156.47 150.21 154.15 1,768,898 -2.34(-1.50%)
Nov 30, 2017 155.51 158.33 155.08 156.50 1,468,395 +1.61(+1.04%)
Nov 29, 2017 153.08 155.71 152.29 154.89 1,206,559 +1.22(+0.79%)
Nov 28, 2017 151.14 153.87 150.31 153.67 879,433 +3.18(+2.11%)
Nov 27, 2017 150.02 151.84 149.52 150.49 1,024,073 +0.20(+0.13%)
Nov 24, 2017 150.74 152.54 149.31 150.29 782,763 -0.11(-0.07%)
Nov 22, 2017 151.72 152.06 149.65 150.40 1,073,346 -0.41(-0.27%)
Nov 21, 2017 149.25 152.10 149.16 150.81 1,343,954 +2.15(+1.45%)
Nov 20, 2017 146.95 149.90 146.95 148.66 1,046,637 +1.38(+0.94%)
Nov 17, 2017 144.99 148.32 144.67 147.28 1,637,935 +1.70(+1.17%)
Nov 16, 2017 142.29 145.78 140.96 145.58 1,613,308 +4.89(+3.47%)
Nov 15, 2017 141.28 142.14 138.72 140.70 1,078,508 -1.46(-1.03%)
Nov 14, 2017 141.06 143.44 141.06 142.16 1,133,213 +0.25(+0.18%)
Nov 13, 2017 142.47 142.99 140.89 141.90 1,338,911 -1.67(-1.16%)
Nov 10, 2017 142.24 144.23 142.24 143.57 757,443 +1.20(+0.84%)
Nov 09, 2017 143.27 144.63 140.37 142.38 1,064,872 -3.58(-2.45%)
Nov 08, 2017 144.17 146.06 143.76 145.96 935,115 +1.17(+0.81%)
Nov 07, 2017 145.62 146.65 143.82 144.79 779,422 -0.83(-0.57%)
Nov 06, 2017 142.54 145.74 142.40 145.62 1,113,130 +3.62(+2.55%)
Nov 03, 2017 142.38 143.27 141.76 142.00 721,705 -0.85(-0.60%)
Nov 02, 2017 140.69 144.12 140.32 142.86 1,046,041 +1.88(+1.33%)
Nov 01, 2017 140.66 141.88 139.93 140.98 1,169,310 +2.15(+1.55%)
Oct 31, 2017 140.91 142.11 138.59 138.83 1,354,276 -2.07(-1.47%)
Oct 30, 2017 142.60 143.97 140.57 140.90 1,280,831 -2.31(-1.61%)
Oct 27, 2017 138.69 143.33 138.69 143.21 1,391,803 +4.61(+3.33%)
Oct 26, 2017 137.13 139.56 136.69 138.60 2,059,494 +2.29(+1.68%)
Oct 25, 2017 140.57 141.40 135.60 136.31 2,555,790 -4.94(-3.49%)
Oct 24, 2017 139.78 142.78 139.52 141.25 1,447,496 +2.41(+1.74%)
Oct 23, 2017 141.74 141.94 138.56 138.83 1,398,598 -2.87(-2.02%)
Oct 20, 2017 142.10 143.94 141.34 141.70 2,573,173 +0.00(+0.00%)
Oct 19, 2017 142.09 144.84 138.30 141.70 3,012,176 +0.08(+0.06%)
Oct 18, 2017 141.37 141.89 139.50 141.62 1,957,513 +0.96(+0.68%)
Oct 17, 2017 142.71 142.91 140.33 140.66 1,554,685 -2.40(-1.68%)
Oct 16, 2017 143.16 143.93 141.75 143.06 1,226,949 +1.55(+1.10%)
Oct 13, 2017 142.19 142.84 140.75 141.51 902,060 +0.20(+0.14%)
Oct 12, 2017 138.35 141.65 137.54 141.31 1,141,476 +1.81(+1.30%)
Oct 11, 2017 139.18 139.77 138.27 139.50 842,024 +0.60(+0.43%)
Oct 10, 2017 140.91 141.49 137.72 138.90 1,126,859 -0.92(-0.66%)
Oct 09, 2017 139.99 140.21 138.45 139.82 826,299 +0.25(+0.18%)
Oct 06, 2017 138.78 140.39 138.36 139.58 881,797 +0.25(+0.18%)
Oct 05, 2017 138.89 140.47 138.18 139.32 1,016,756 +1.21(+0.87%)
Oct 04, 2017 139.56 139.65 136.85 138.12 1,685,875 -1.92(-1.37%)
Oct 03, 2017 137.09 140.04 136.38 140.04 1,702,012 +3.44(+2.52%)
Oct 02, 2017 136.59 137.13 134.28 136.59 1,394,332 +0.45(+0.33%)
Sep 29, 2017 135.38 137.36 134.40 136.14 1,247,758 +0.76(+0.56%)
Sep 28, 2017 133.23 135.74 132.65 135.39 1,059,013 +2.24(+1.68%)
Sep 27, 2017 132.11 134.55 131.64 133.15 1,260,294 +1.72(+1.31%)
Sep 26, 2017 129.92 132.05 129.55 131.43 1,060,533 +1.70(+1.31%)
Sep 25, 2017 130.24 130.49 128.76 129.74 1,043,384 -0.10(-0.08%)
Sep 22, 2017 127.29 130.32 126.60 129.83 1,017,058 +2.15(+1.68%)
Sep 21, 2017 128.75 128.75 127.47 127.69 911,912 -0.61(-0.47%)
Sep 20, 2017 127.57 129.82 127.29 128.29 1,061,488 +0.83(+0.65%)
Sep 19, 2017 127.08 127.53 125.72 127.46 862,805 +0.45(+0.36%)
Sep 18, 2017 125.70 127.09 125.69 127.01 937,648 +1.30(+1.04%)
Sep 15, 2017 124.77 126.41 124.59 125.70 1,140,840 +0.73(+0.58%)
Sep 14, 2017 125.87 126.34 124.42 124.98 1,326,677 -1.43(-1.13%)
Sep 13, 2017 125.11 127.20 123.75 126.41 1,462,566 +1.11(+0.89%)
Sep 12, 2017 124.73 126.08 123.81 125.30 1,445,652 +2.61(+2.13%)
Sep 11, 2017 123.05 123.98 121.14 122.69 2,216,032 -1.63(-1.31%)
Sep 08, 2017 121.19 125.61 121.19 124.32 2,666,350 +3.53(+2.92%)
Sep 07, 2017 119.23 120.86 118.08 120.79 1,907,058 +1.89(+1.59%)
Sep 06, 2017 118.21 119.16 117.55 118.89 1,466,907 +2.03(+1.74%)
Sep 05, 2017 118.30 119.40 115.65 116.86 1,537,435 -1.44(-1.22%)
Sep 01, 2017 116.16 118.35 116.16 118.30 1,677,892 +2.45(+2.12%)
Aug 31, 2017 117.35 118.45 115.34 115.85 1,767,338 -1.11(-0.95%)
Aug 30, 2017 112.95 117.56 111.09 116.96 3,267,061 +4.17(+3.70%)
Aug 29, 2017 107.53 113.37 107.38 112.79 2,997,385 +4.15(+3.82%)
Aug 28, 2017 106.47 108.70 106.19 108.64 1,363,424 +3.39(+3.22%)
Aug 25, 2017 106.03 106.36 104.53 105.25 1,093,464 -0.34(-0.32%)
Aug 24, 2017 106.96 107.71 105.32 105.60 992,130 -1.06(-0.99%)
Aug 23, 2017 109.28 109.65 106.66 106.66 1,038,714 -3.68(-3.34%)
Aug 22, 2017 106.96 110.45 106.96 110.34 1,404,941 +3.97(+3.73%)
Aug 21, 2017 109.62 109.77 105.66 106.37 1,392,746 -3.40(-3.09%)
Aug 18, 2017 110.85 111.09 108.58 109.77 1,438,793 +0.04(+0.04%)
Aug 17, 2017 113.58 113.83 109.50 109.73 2,109,711 -0.15(-0.13%)
Aug 16, 2017 110.71 111.21 109.08 109.88 1,014,904 -0.02(-0.02%)
Aug 15, 2017 110.98 111.10 109.51 109.89 694,935 -0.21(-0.19%)
Aug 14, 2017 110.89 111.30 109.89 110.10 1,233,664 +0.65(+0.59%)
Aug 11, 2017 109.33 110.15 108.63 109.45 1,001,416 -0.08(-0.07%)
Aug 10, 2017 112.56 113.34 109.47 109.53 1,730,210 -3.62(-3.20%)
Aug 09, 2017 113.91 114.62 112.45 113.15 963,205 -2.03(-1.76%)
Aug 08, 2017 115.20 117.18 114.69 115.18 864,915 -0.71(-0.61%)
Aug 07, 2017 116.30 116.61 115.24 115.89 846,325 -0.27(-0.23%)
Aug 04, 2017 115.01 116.44 114.82 116.16 938,201 +2.02(+1.77%)
Aug 03, 2017 113.32 114.89 113.05 114.13 1,199,765 +1.26(+1.11%)
Aug 02, 2017 113.70 114.85 111.92 112.88 1,332,042 -1.50(-1.31%)
Aug 01, 2017 117.23 117.33 113.50 114.38 1,628,301 -2.35(-2.02%)
Jul 31, 2017 117.68 118.00 116.20 116.73 886,294 -0.76(-0.64%)
Jul 28, 2017 118.35 118.68 116.80 117.49 1,130,516 -1.02(-0.86%)
Jul 27, 2017 117.94 118.96 116.49 118.51 1,108,063 +0.59(+0.50%)
Jul 26, 2017 119.88 119.88 117.52 117.92 967,631 -0.99(-0.83%)
Jul 25, 2017 117.53 120.66 117.45 118.91 1,782,720 +2.74(+2.36%)
Jul 24, 2017 117.26 118.21 115.33 116.17 1,381,654 -0.90(-0.77%)
Jul 21, 2017 118.49 119.26 117.02 117.08 1,816,184 -3.17(-2.64%)
Jul 20, 2017 121.68 123.90 119.12 120.25 3,649,911 +3.77(+3.23%)
Jul 19, 2017 115.28 116.96 114.85 116.48 1,814,665 +1.20(+1.04%)
Jul 18, 2017 115.14 115.64 114.12 115.28 1,756,273 -0.30(-0.26%)
Jul 17, 2017 116.40 117.20 114.97 115.59 1,534,763 +0.57(+0.49%)
Jul 14, 2017 112.92 115.45 112.19 115.02 1,284,507 +2.42(+2.15%)
Jul 13, 2017 113.93 113.93 111.22 112.59 1,879,441 +0.47(+0.42%)
Jul 12, 2017 112.58 115.12 111.92 112.12 1,282,240 +0.56(+0.50%)
Jul 11, 2017 111.70 111.94 109.83 111.56 833,134 +0.15(+0.13%)
Jul 10, 2017 109.96 112.50 109.01 111.42 1,136,084 +0.97(+0.88%)
Jul 07, 2017 110.29 110.91 109.03 110.44 1,044,301 +0.20(+0.18%)
Jul 06, 2017 112.04 113.24 109.83 110.25 2,294,097 -1.89(-1.68%)
Jul 05, 2017 111.63 115.35 110.65 112.13 1,942,424 +1.04(+0.94%)
Jul 03, 2017 111.47 112.92 110.49 111.09 762,167 +0.49(+0.44%)
Jun 30, 2017 108.64 111.74 108.45 110.60 2,104,620 +2.95(+2.74%)
Jun 29, 2017 107.66 111.53 106.75 107.65 2,474,704 +1.19(+1.11%)
Jun 28, 2017 105.09 107.05 104.82 106.46 1,288,453 +2.66(+2.56%)
Jun 27, 2017 104.79 106.62 103.77 103.80 1,317,311 -0.32(-0.31%)
Jun 26, 2017 103.00 105.17 103.00 104.12 878,818 +1.24(+1.20%)
Jun 23, 2017 102.05 103.78 101.35 102.89 1,610,141 +1.01(+0.99%)
Jun 22, 2017 100.26 102.40 99.40 101.88 1,403,415 +2.16(+2.16%)
Jun 21, 2017 102.31 102.77 98.74 99.72 1,938,962 -2.25(-2.20%)
Jun 20, 2017 104.23 104.23 100.50 101.97 2,132,787 -2.98(-2.84%)
Jun 19, 2017 103.66 105.44 103.41 104.95 1,037,577 +1.72(+1.66%)
Jun 16, 2017 101.72 103.25 100.81 103.23 1,918,141 +1.68(+1.65%)
Jun 15, 2017 101.82 103.70 100.94 101.55 2,182,140 -1.30(-1.26%)
Jun 14, 2017 109.16 109.16 102.12 102.85 3,106,906 -6.72(-6.13%)
Jun 13, 2017 109.27 109.86 107.59 109.57 1,645,669 -0.16(-0.14%)
Jun 12, 2017 108.60 110.39 107.86 109.73 1,983,645 +1.57(+1.45%)
Jun 09, 2017 104.84 108.73 104.61 108.16 2,159,270 +3.61(+3.45%)
Jun 08, 2017 106.06 102.91 104.55 1,266,253 +1.26(+1.22%)
Jun 07, 2017 104.67 104.81 102.62 103.29 1,524,700 -1.04(-1.00%)
Jun 06, 2017 103.08 104.59 101.54 104.33 2,031,867 +0.57(+0.55%)
Jun 05, 2017 106.37 106.37 102.29 103.76 2,910,919 -2.70(-2.54%)
Jun 02, 2017 107.61 107.66 106.14 106.46 1,612,931 -1.45(-1.35%)
Jun 01, 2017 107.53 110.26 106.97 107.91 1,792,800 +1.22(+1.14%)
May 31, 2017 108.28 108.99 104.33 106.69 2,170,009 -1.88(-1.74%)
May 30, 2017 108.66 109.97 107.91 108.58 1,143,524 -0.51(-0.47%)
May 26, 2017 108.92 109.77 107.89 109.09 802,348 -0.22(-0.21%)
May 25, 2017 108.78 111.80 108.20 109.31 1,717,057 +0.58(+0.53%)
May 24, 2017 109.13 111.23 108.21 108.74 1,485,750 -0.48(-0.44%)
May 23, 2017 108.51 109.23 107.22 109.22 1,067,853 +0.69(+0.63%)
May 22, 2017 108.61 109.18 107.15 108.53 1,026,202 +0.49(+0.45%)
May 19, 2017 104.92 108.52 104.91 108.04 1,738,727 +3.53(+3.38%)
May 18, 2017 102.26 105.39 100.81 104.51 2,638,067 +1.37(+1.33%)
May 17, 2017 109.63 107.94 102.76 103.13 2,441,249 -6.50(-5.93%)
May 16, 2017 111.55 111.89 108.55 109.63 1,382,821 -2.07(-1.85%)
May 15, 2017 111.02 112.60 110.54 111.70 1,358,469 +1.64(+1.49%)
May 12, 2017 111.47 111.53 109.16 110.06 1,222,952 -2.23(-1.98%)
May 11, 2017 111.67 113.02 109.30 112.29 1,519,794 +0.20(+0.18%)
May 10, 2017 109.66 112.80 109.28 112.09 1,813,884 +2.48(+2.26%)
May 09, 2017 109.92 110.44 108.99 109.61 1,349,427 +0.02(+0.02%)
May 08, 2017 108.67 110.05 108.61 109.59 2,255,046 +2.67(+2.50%)
May 05, 2017 105.56 107.01 104.85 106.92 1,391,286 +1.57(+1.49%)
May 04, 2017 105.69 105.91 103.75 105.35 1,636,665 -0.33(-0.32%)
May 03, 2017 105.66 106.73 104.61 105.69 1,461,604 -0.90(-0.85%)
May 02, 2017 106.94 107.73 105.61 106.59 1,427,609 -0.25(-0.24%)
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.