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

Synaptics Inc (NQ: SYNA )

93.34 +1.34 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 140.86 143.51 138.85 139.87 342,900 -4.23(-2.94%)
Apr 29, 2021 146.20 146.50 141.53 144.10 166,309 +0.19(+0.13%)
Apr 28, 2021 144.63 145.20 142.29 143.91 217,290 -0.75(-0.52%)
Apr 27, 2021 144.70 146.93 142.85 144.66 477,486 +5.14(+3.68%)
Apr 26, 2021 136.44 139.59 136.40 139.52 285,607 +3.47(+2.55%)
Apr 23, 2021 133.68 137.40 132.88 136.05 294,400 +4.93(+3.76%)
Apr 22, 2021 133.34 134.57 130.60 131.12 261,640 -1.40(-1.06%)
Apr 21, 2021 127.07 132.75 127.07 132.52 249,105 +5.41(+4.26%)
Apr 20, 2021 131.26 131.60 125.86 127.11 485,493 -4.83(-3.66%)
Apr 19, 2021 132.72 133.89 131.29 131.94 254,811 -2.26(-1.68%)
Apr 16, 2021 132.78 134.67 131.73 134.20 412,800 +1.48(+1.12%)
Apr 15, 2021 133.78 133.78 130.58 132.72 137,023 +0.81(+0.61%)
Apr 14, 2021 130.48 133.86 130.14 131.91 238,728 +1.01(+0.77%)
Apr 13, 2021 132.21 133.38 128.06 130.90 382,513 -1.35(-1.02%)
Apr 12, 2021 134.20 134.35 131.20 132.25 267,646 -3.49(-2.57%)
Apr 09, 2021 138.21 138.21 134.33 135.74 254,800 -2.90(-2.09%)
Apr 08, 2021 137.99 139.02 135.55 138.64 349,268 +1.98(+1.45%)
Apr 07, 2021 139.28 140.16 136.36 136.66 274,945 -2.52(-1.81%)
Apr 06, 2021 141.38 142.49 138.49 139.18 243,936 -1.99(-1.41%)
Apr 05, 2021 140.04 141.58 138.15 141.17 325,851 +3.03(+2.19%)
Apr 01, 2021 137.10 139.00 136.68 138.14 374,200 +2.72(+2.01%)
Mar 31, 2021 131.90 136.82 131.90 135.42 405,704 +4.44(+3.39%)
Mar 30, 2021 131.25 132.65 129.72 130.98 329,198 -0.15(-0.11%)
Mar 29, 2021 137.47 138.83 129.58 131.13 583,802 -5.78(-4.22%)
Mar 26, 2021 129.24 137.16 127.26 136.91 284,500 +8.81(+6.88%)
Mar 25, 2021 128.10 129.99 124.32 128.10 507,455 -2.46(-1.88%)
Mar 24, 2021 137.78 138.25 130.30 130.56 366,480 -5.04(-3.72%)
Mar 23, 2021 141.67 141.67 135.01 135.60 432,327 -7.60(-5.31%)
Mar 22, 2021 140.51 144.45 140.51 143.20 346,338 +3.45(+2.47%)
Mar 19, 2021 137.73 141.43 135.42 139.75 705,900 +1.69(+1.22%)
Mar 18, 2021 143.73 143.73 137.93 138.06 365,287 -4.78(-3.35%)
Mar 17, 2021 137.91 143.51 136.23 142.84 416,249 +2.48(+1.77%)
Mar 16, 2021 136.31 142.29 135.42 140.36 464,544 +3.15(+2.30%)
Mar 15, 2021 137.62 138.92 135.89 137.21 330,885 +0.46(+0.34%)
Mar 12, 2021 135.07 137.00 134.18 136.75 277,700 -0.23(-0.17%)
Mar 11, 2021 134.11 137.15 133.37 136.98 550,028 +5.50(+4.18%)
Mar 10, 2021 139.23 140.00 131.44 131.48 806,948 -3.09(-2.30%)
Mar 09, 2021 130.91 135.96 130.02 134.57 386,831 +7.41(+5.83%)
Mar 08, 2021 131.81 133.80 126.41 127.16 604,354 -5.01(-3.79%)
Mar 05, 2021 131.34 132.33 125.41 132.17 415,900 +3.36(+2.61%)
Mar 04, 2021 132.39 134.04 127.16 128.81 648,594 -4.63(-3.47%)
Mar 03, 2021 137.57 138.80 130.79 133.44 848,645 -2.86(-2.10%)
Mar 02, 2021 138.32 138.82 134.91 136.30 528,354 -1.39(-1.01%)
Mar 01, 2021 136.00 138.34 134.00 137.69 448,861 +3.66(+2.73%)
Feb 26, 2021 132.43 136.28 129.00 134.03 453,700 +3.73(+2.86%)
Feb 25, 2021 136.64 137.88 129.75 130.30 544,202 -6.94(-5.06%)
Feb 24, 2021 137.62 137.89 134.00 137.24 634,588 +7.12(+5.47%)
Feb 23, 2021 129.88 132.85 127.70 130.12 470,310 -1.84(-1.39%)
Feb 22, 2021 133.46 135.64 131.17 131.96 356,886 -3.10(-2.30%)
Feb 19, 2021 133.99 136.78 132.76 135.06 357,600 +3.22(+2.44%)
Feb 18, 2021 132.50 134.19 130.50 131.84 441,889 -1.56(-1.17%)
Feb 17, 2021 133.48 137.28 130.88 133.40 615,848 -1.06(-0.79%)
Feb 16, 2021 133.20 135.84 132.67 134.46 797,879 +4.36(+3.35%)
Feb 12, 2021 125.25 130.50 124.32 130.10 600,800 +4.18(+3.32%)
Feb 11, 2021 124.13 126.50 122.36 125.92 534,808 +2.93(+2.38%)
Feb 10, 2021 123.00 124.85 121.05 122.99 392,476 +0.19(+0.15%)
Feb 09, 2021 122.78 124.83 120.95 122.80 544,947 -0.99(-0.80%)
Feb 08, 2021 119.92 124.13 116.56 123.79 1,011,587 +4.78(+4.02%)
Feb 05, 2021 117.31 125.88 117.00 119.01 2,142,800 +12.14(+11.36%)
Feb 04, 2021 104.31 107.81 101.33 106.87 917,161 +1.75(+1.66%)
Feb 03, 2021 106.67 107.23 104.47 105.12 574,623 -1.59(-1.49%)
Feb 02, 2021 104.80 107.75 103.54 106.71 599,636 +2.56(+2.46%)
Feb 01, 2021 100.71 105.00 100.71 104.15 397,798 +4.93(+4.97%)
Jan 29, 2021 102.38 103.80 99.00 99.22 868,300 -1.94(-1.92%)
Jan 28, 2021 104.46 104.46 101.08 101.16 386,085 -1.36(-1.33%)
Jan 27, 2021 102.00 104.49 100.25 102.52 483,329 -2.35(-2.24%)
Jan 26, 2021 106.27 106.27 104.00 104.87 228,228 -0.53(-0.50%)
Jan 25, 2021 106.14 106.49 102.71 105.40 372,144 -0.50(-0.47%)
Jan 22, 2021 104.81 106.19 103.96 105.90 314,400 -0.19(-0.18%)
Jan 21, 2021 107.36 108.01 105.64 106.09 576,891 +2.24(+2.16%)
Jan 20, 2021 104.92 105.83 102.18 103.85 284,882 +0.34(+0.33%)
Jan 19, 2021 102.50 104.35 101.58 103.51 521,782 +2.55(+2.53%)
Jan 15, 2021 100.70 101.08 96.88 100.96 706,600 -0.94(-0.92%)
Jan 14, 2021 103.22 104.59 101.55 101.90 487,001 -0.30(-0.29%)
Jan 13, 2021 106.33 107.50 100.50 102.20 656,389 -4.46(-4.18%)
Jan 12, 2021 106.27 107.50 105.06 106.66 574,109 +1.33(+1.26%)
Jan 11, 2021 103.02 105.53 103.02 105.33 725,446 +1.08(+1.04%)
Jan 08, 2021 103.88 104.78 101.51 104.25 627,800 +1.61(+1.57%)
Jan 07, 2021 101.50 104.09 100.79 102.64 582,624 +1.37(+1.35%)
Jan 06, 2021 96.73 102.39 95.90 101.27 971,938 +2.77(+2.81%)
Jan 05, 2021 97.28 100.99 97.28 98.50 632,535 +1.10(+1.13%)
Jan 04, 2021 97.96 99.80 96.61 97.40 652,719 +1.00(+1.04%)
Dec 31, 2020 96.40 96.40 96.40 584,969 +1.63(+1.72%)
Dec 30, 2020 91.41 96.55 91.30 94.77 584,969 +4.13(+4.56%)
Dec 29, 2020 93.01 93.01 88.55 90.64 576,801 -1.49(-1.62%)
Dec 28, 2020 89.22 94.73 88.61 92.13 908,561 +5.98(+6.94%)
Dec 24, 2020 86.80 87.11 84.50 86.15 163,300 +0.28(+0.33%)
Dec 23, 2020 84.30 87.91 83.61 85.87 506,464 +3.34(+4.05%)
Dec 22, 2020 81.93 82.84 81.38 82.53 208,084 +1.13(+1.39%)
Dec 21, 2020 79.22 81.87 79.22 81.40 220,504 +0.01(+0.01%)
Dec 18, 2020 82.47 82.94 80.32 81.39 656,400 -0.69(-0.84%)
Dec 17, 2020 84.17 84.26 81.69 82.08 281,322 -1.28(-1.54%)
Dec 16, 2020 84.50 84.50 81.45 83.36 359,153 -0.63(-0.75%)
Dec 15, 2020 82.68 84.39 82.66 83.99 440,146 +2.33(+2.85%)
Dec 14, 2020 79.20 82.04 79.20 81.66 319,693 +2.88(+3.66%)
Dec 11, 2020 81.16 81.36 77.82 78.78 438,500 -3.01(-3.68%)
Dec 10, 2020 78.09 83.11 78.06 81.79 446,678 +3.28(+4.18%)
Dec 09, 2020 81.19 82.35 78.15 78.51 412,769 -2.87(-3.53%)
Dec 08, 2020 81.83 82.17 79.53 81.38 379,265 -0.57(-0.70%)
Dec 07, 2020 82.12 82.85 80.41 81.95 321,679 +0.11(+0.13%)
Dec 04, 2020 78.67 82.27 78.10 81.84 378,600 +3.54(+4.52%)
Dec 03, 2020 78.35 80.73 77.88 78.30 445,546 +0.30(+0.38%)
Dec 02, 2020 78.58 78.82 77.37 78.00 303,345 -0.72(-0.91%)
Dec 01, 2020 79.10 79.43 77.02 78.72 535,070 +0.95(+1.22%)
Nov 30, 2020 80.20 80.59 76.49 77.77 705,787 -2.89(-3.58%)
Nov 27, 2020 80.15 81.40 79.43 80.66 149,600 +0.86(+1.08%)
Nov 25, 2020 82.21 82.63 78.80 79.80 368,600 -2.61(-3.17%)
Nov 24, 2020 82.00 82.90 81.19 82.41 422,801 +1.07(+1.32%)
Nov 23, 2020 81.14 81.46 80.42 81.34 328,642 +1.01(+1.26%)
Nov 20, 2020 79.60 81.42 79.00 80.33 323,300 +0.59(+0.74%)
Nov 19, 2020 76.50 79.99 75.53 79.74 386,160 +2.96(+3.86%)
Nov 18, 2020 77.21 79.33 76.61 76.78 390,650 -0.14(-0.18%)
Nov 17, 2020 78.68 78.94 76.62 76.92 541,646 -2.49(-3.14%)
Nov 16, 2020 79.60 82.25 78.32 79.41 457,769 +0.25(+0.32%)
Nov 13, 2020 78.95 79.61 77.18 79.16 346,900 +1.62(+2.09%)
Nov 12, 2020 80.09 80.25 76.93 77.54 386,442 -2.37(-2.97%)
Nov 11, 2020 79.74 80.05 78.04 79.91 313,400 +1.09(+1.38%)
Nov 10, 2020 79.58 80.70 78.16 78.82 507,660 -0.96(-1.20%)
Nov 09, 2020 83.50 84.89 79.23 79.78 785,090 -3.06(-3.69%)
Nov 06, 2020 84.70 85.80 81.16 82.84 1,020,600 +0.34(+0.41%)
Nov 05, 2020 79.39 83.04 79.00 82.50 556,387 +4.27(+5.46%)
Nov 04, 2020 76.88 78.76 76.01 78.23 330,256 +1.36(+1.77%)
Nov 03, 2020 75.58 77.78 75.50 76.87 226,860 +1.55(+2.06%)
Nov 02, 2020 77.85 78.39 74.47 75.32 316,696 -1.35(-1.76%)
Oct 30, 2020 77.25 77.50 75.48 76.67 254,200 -1.66(-2.12%)
Oct 29, 2020 75.76 79.41 75.39 78.33 292,379 +1.57(+2.05%)
Oct 28, 2020 79.93 80.77 76.75 76.76 315,736 -4.78(-5.86%)
Oct 27, 2020 80.09 82.37 79.09 81.54 379,142 +1.54(+1.93%)
Oct 26, 2020 80.26 80.73 78.43 80.00 236,480 -1.27(-1.56%)
Oct 23, 2020 81.25 81.59 80.25 81.27 133,300 +0.67(+0.83%)
Oct 22, 2020 79.17 81.50 79.17 80.60 469,137 +1.62(+2.05%)
Oct 21, 2020 80.83 81.20 78.73 78.98 234,197 -1.84(-2.28%)
Oct 20, 2020 81.40 82.21 80.50 80.82 264,482 -0.09(-0.11%)
Oct 19, 2020 81.84 83.47 80.31 80.91 210,310 +0.01(+0.01%)
Oct 16, 2020 83.33 83.33 80.71 80.90 164,400 -2.20(-2.65%)
Oct 15, 2020 81.61 83.19 80.97 83.10 268,672 -0.18(-0.22%)
Oct 14, 2020 85.94 86.11 82.92 83.28 213,981 -2.71(-3.15%)
Oct 13, 2020 86.28 87.09 85.23 85.99 362,575 -0.35(-0.41%)
Oct 12, 2020 84.72 86.86 83.29 86.34 456,326 +1.90(+2.25%)
Oct 09, 2020 82.45 85.25 82.33 84.44 561,900 +2.95(+3.62%)
Oct 08, 2020 82.42 82.42 80.92 81.49 225,099 -0.17(-0.21%)
Oct 07, 2020 81.49 82.84 81.10 81.66 310,814 +1.44(+1.80%)
Oct 06, 2020 81.38 82.62 80.06 80.22 308,582 -0.76(-0.94%)
Oct 05, 2020 79.06 81.93 79.01 80.98 277,382 +2.80(+3.58%)
Oct 02, 2020 78.24 79.89 76.87 78.18 411,100 -2.48(-3.07%)
Oct 01, 2020 81.42 82.93 79.59 80.66 375,444 +0.24(+0.30%)
Sep 30, 2020 81.00 82.16 80.14 80.42 343,614 -0.41(-0.51%)
Sep 29, 2020 81.55 82.58 80.61 80.83 209,659 -0.23(-0.28%)
Sep 28, 2020 80.11 81.18 79.38 81.06 341,485 +2.84(+3.63%)
Sep 25, 2020 77.69 78.56 76.55 78.22 311,700 -0.12(-0.15%)
Sep 24, 2020 76.66 79.82 76.39 78.34 343,289 +1.20(+1.56%)
Sep 23, 2020 80.91 81.30 77.07 77.14 394,304 -3.96(-4.88%)
Sep 22, 2020 80.91 81.21 79.76 81.10 225,743 +0.21(+0.26%)
Sep 21, 2020 79.93 81.02 79.20 80.89 348,772 -0.85(-1.04%)
Sep 18, 2020 82.79 82.97 80.56 81.74 647,500 -0.37(-0.45%)
Sep 17, 2020 80.47 82.21 79.95 82.11 310,445 -0.13(-0.16%)
Sep 16, 2020 83.52 84.65 81.97 82.24 296,413 -1.47(-1.76%)
Sep 15, 2020 83.44 84.24 82.99 83.71 179,725 +0.79(+0.95%)
Sep 14, 2020 81.59 83.20 81.02 82.92 436,253 +2.40(+2.98%)
Sep 11, 2020 81.00 81.25 79.65 80.52 378,300 +0.49(+0.61%)
Sep 10, 2020 82.34 83.04 79.88 80.03 301,283 -1.02(-1.26%)
Sep 09, 2020 80.38 81.18 79.50 81.05 388,250 +2.33(+2.96%)
Sep 08, 2020 80.57 81.54 78.70 78.72 600,160 -4.66(-5.59%)
Sep 04, 2020 82.34 84.67 81.38 83.38 494,900 +0.85(+1.03%)
Sep 03, 2020 88.06 88.06 80.85 82.53 833,647 -5.64(-6.40%)
Sep 02, 2020 88.10 88.69 86.23 88.17 275,639 +0.80(+0.92%)
Sep 01, 2020 86.13 88.34 85.79 87.37 363,586 +2.04(+2.39%)
Aug 31, 2020 86.70 86.92 84.50 85.33 396,797 -1.31(-1.51%)
Aug 28, 2020 86.20 86.83 84.91 86.64 289,100 +0.64(+0.74%)
Aug 27, 2020 87.91 88.00 85.20 86.00 336,680 -1.74(-1.98%)
Aug 26, 2020 88.51 88.81 87.21 87.74 342,562 -0.50(-0.57%)
Aug 25, 2020 89.00 89.00 85.66 88.24 361,919 +0.88(+1.01%)
Aug 24, 2020 89.17 89.40 86.14 87.36 784,119 +5.35(+6.52%)
Aug 21, 2020 81.00 82.15 80.72 82.01 201,700 +0.77(+0.95%)
Aug 20, 2020 82.69 83.20 80.72 81.24 406,668 -2.26(-2.71%)
Aug 19, 2020 84.55 85.04 83.37 83.50 200,240 -0.78(-0.93%)
Aug 18, 2020 84.74 85.09 83.75 84.28 190,072 -0.67(-0.79%)
Aug 17, 2020 85.65 86.65 84.77 84.95 206,891 +0.35(+0.41%)
Aug 14, 2020 85.75 86.16 84.01 84.60 172,300 -1.16(-1.35%)
Aug 13, 2020 85.43 86.81 84.90 85.76 392,530 -0.04(-0.05%)
Aug 12, 2020 84.35 86.78 84.10 85.80 437,158 +2.09(+2.50%)
Aug 11, 2020 86.30 87.23 83.42 83.71 591,850 -2.86(-3.30%)
Aug 10, 2020 88.99 90.14 84.66 86.57 798,590 -2.42(-2.72%)
Aug 07, 2020 90.24 92.32 87.40 88.99 723,500 -0.70(-0.78%)
Aug 06, 2020 84.54 91.84 83.60 89.69 1,544,163 +6.99(+8.45%)
Aug 05, 2020 82.92 83.43 81.97 82.70 730,687 +0.31(+0.38%)
Aug 04, 2020 82.31 83.07 81.19 82.39 510,400 +0.21(+0.26%)
Aug 03, 2020 80.26 82.99 79.70 82.18 608,401 +2.16(+2.70%)
Jul 31, 2020 79.90 80.08 78.04 80.02 290,600 +0.87(+1.10%)
Jul 30, 2020 77.53 79.20 77.53 79.15 519,187 +0.78(+1.00%)
Jul 29, 2020 77.36 78.72 77.04 78.37 321,504 +0.77(+0.99%)
Jul 28, 2020 78.18 78.55 77.29 77.60 391,866 -1.37(-1.73%)
Jul 27, 2020 79.30 79.74 78.10 78.97 311,772 +0.78(+1.00%)
Jul 24, 2020 77.58 79.43 76.18 78.19 496,300 -0.08(-0.10%)
Jul 23, 2020 78.08 80.40 77.24 78.27 695,390 -0.17(-0.22%)
Jul 22, 2020 77.60 78.99 77.08 78.44 580,593 +0.40(+0.51%)
Jul 21, 2020 78.33 81.34 76.73 78.04 1,683,318 +5.99(+8.31%)
Jul 20, 2020 70.59 72.75 70.32 72.05 444,830 +1.73(+2.46%)
Jul 17, 2020 68.63 71.04 68.63 70.32 555,500 +1.88(+2.75%)
Jul 16, 2020 66.53 68.72 66.06 68.44 437,808 +1.52(+2.27%)
Jul 15, 2020 67.49 67.70 66.29 66.92 470,795 +0.10(+0.15%)
Jul 14, 2020 63.90 66.82 63.63 66.82 363,303 +2.21(+3.42%)
Jul 13, 2020 67.49 68.33 64.46 64.61 338,428 -1.71(-2.58%)
Jul 10, 2020 66.39 66.49 64.88 66.32 280,100 -0.09(-0.14%)
Jul 09, 2020 67.94 68.13 64.71 66.41 884,063 -1.44(-2.12%)
Jul 08, 2020 67.00 70.92 65.81 67.85 1,889,909 +7.84(+13.06%)
Jul 07, 2020 60.37 61.21 59.78 60.01 327,210 -0.52(-0.86%)
Jul 06, 2020 60.63 61.40 60.15 60.53 316,127 +1.29(+2.18%)
Jul 02, 2020 59.40 59.98 58.48 59.24 279,700 +0.42(+0.71%)
Jul 01, 2020 59.63 60.14 58.60 58.82 421,450 -1.30(-2.16%)
Jun 30, 2020 58.75 60.24 58.18 60.12 480,907 +1.44(+2.45%)
Jun 29, 2020 57.12 58.99 56.50 58.68 406,696 +2.42(+4.30%)
Jun 26, 2020 58.72 59.63 55.59 56.26 1,671,500 -3.54(-5.92%)
Jun 25, 2020 58.78 59.91 57.81 59.80 341,907 +0.34(+0.57%)
Jun 24, 2020 61.17 61.57 58.68 59.46 595,602 -2.32(-3.76%)
Jun 23, 2020 62.63 62.83 61.50 61.78 501,705 -0.72(-1.15%)
Jun 22, 2020 61.46 63.29 60.70 62.50 497,941 +0.94(+1.53%)
Jun 19, 2020 63.37 64.50 61.28 61.56 679,800 -0.89(-1.43%)
Jun 18, 2020 63.46 63.73 62.38 62.45 319,274 -1.34(-2.10%)
Jun 17, 2020 65.16 65.16 63.63 63.79 392,836 -0.81(-1.25%)
Jun 16, 2020 65.60 65.60 62.85 64.60 389,405 +1.46(+2.31%)
Jun 15, 2020 60.51 63.61 60.51 63.14 326,815 +0.53(+0.85%)
Jun 12, 2020 64.24 64.25 60.59 62.61 486,300 +0.18(+0.29%)
Jun 11, 2020 64.54 65.92 62.36 62.43 487,243 -4.68(-6.97%)
Jun 10, 2020 69.89 70.13 66.27 67.11 504,831 -2.41(-3.47%)
Jun 09, 2020 68.11 71.00 67.23 69.52 452,088 +0.36(+0.52%)
Jun 08, 2020 72.37 72.37 67.63 69.16 517,118 -3.10(-4.29%)
Jun 05, 2020 69.30 73.16 68.71 72.26 1,033,900 +4.71(+6.97%)
Jun 04, 2020 67.61 69.10 66.54 67.55 283,128 -0.57(-0.84%)
Jun 03, 2020 68.32 70.00 67.20 68.12 433,949 +1.02(+1.52%)
Jun 02, 2020 63.56 67.41 62.42 67.10 832,246 +4.22(+6.71%)
Jun 01, 2020 63.69 65.16 62.77 62.88 381,712 -0.84(-1.32%)
May 29, 2020 62.16 63.96 61.40 63.72 287,600 +1.40(+2.25%)
May 28, 2020 64.70 64.75 61.97 62.32 577,173 -1.86(-2.90%)
May 27, 2020 63.95 65.50 61.10 64.18 338,175 +0.51(+0.80%)
May 26, 2020 65.04 66.80 63.09 63.67 443,877 +0.17(+0.27%)
May 22, 2020 62.83 63.70 61.58 63.50 235,300 +1.09(+1.75%)
May 21, 2020 64.24 64.50 62.19 62.41 432,556 -2.04(-3.17%)
May 20, 2020 62.15 64.69 61.36 64.45 419,698 +3.89(+6.42%)
May 19, 2020 62.10 62.75 60.52 60.56 369,850 -1.29(-2.09%)
May 18, 2020 61.19 63.13 60.39 61.85 588,441 +2.89(+4.90%)
May 15, 2020 63.08 63.08 57.17 58.96 1,341,800 -5.45(-8.46%)
May 14, 2020 62.50 64.64 61.34 64.41 421,800 +0.95(+1.50%)
May 13, 2020 64.45 65.34 61.67 63.46 730,523 -1.79(-2.74%)
May 12, 2020 66.40 68.27 65.25 65.25 386,754 -0.92(-1.39%)
May 11, 2020 67.14 67.24 64.86 66.17 670,598 -1.24(-1.84%)
May 08, 2020 66.94 68.64 65.72 67.41 948,900 -1.60(-2.32%)
May 07, 2020 67.59 69.49 65.82 69.01 722,285 +2.71(+4.09%)
May 06, 2020 65.51 67.93 64.34 66.30 393,927 +1.67(+2.58%)
May 05, 2020 62.57 65.52 62.35 64.63 579,232 +2.70(+4.36%)
May 04, 2020 62.00 62.82 60.77 61.93 384,091 -1.14(-1.81%)
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.