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 UNCHANGED
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 28, 2023 89.31 89.58 87.54 88.56 714,838 -0.23(-0.26%)
Apr 27, 2023 90.00 90.03 86.63 88.79 523,662 -1.44(-1.60%)
Apr 26, 2023 91.82 92.28 89.23 90.23 513,716 -0.05(-0.06%)
Apr 25, 2023 92.93 92.93 90.14 90.28 702,183 -3.59(-3.82%)
Apr 24, 2023 95.10 95.99 93.14 93.87 367,779 -1.26(-1.32%)
Apr 21, 2023 97.63 97.63 94.57 95.13 549,704 -2.75(-2.81%)
Apr 20, 2023 97.50 100.79 96.80 97.88 631,885 -1.04(-1.05%)
Apr 19, 2023 98.73 99.32 97.47 98.92 317,312 -1.21(-1.21%)
Apr 18, 2023 100.58 101.52 98.79 100.13 503,132 +0.70(+0.70%)
Apr 17, 2023 96.05 99.92 95.83 99.43 450,793 +2.25(+2.32%)
Apr 14, 2023 97.58 98.87 95.90 97.18 241,711 -0.23(-0.24%)
Apr 13, 2023 97.16 98.29 96.09 97.41 352,062 +1.05(+1.09%)
Apr 12, 2023 100.27 100.35 95.94 96.36 525,512 -2.74(-2.76%)
Apr 11, 2023 101.89 102.18 98.91 99.10 407,867 -2.87(-2.81%)
Apr 10, 2023 98.68 102.06 98.41 101.97 442,253 +1.79(+1.79%)
Apr 06, 2023 100.31 101.39 98.75 100.18 269,850 -0.51(-0.51%)
Apr 05, 2023 101.91 102.68 99.55 100.69 371,797 -2.29(-2.22%)
Apr 04, 2023 108.02 108.02 102.41 102.98 464,479 -4.92(-4.56%)
Apr 03, 2023 110.08 110.48 105.44 107.90 408,406 -3.25(-2.92%)
Mar 31, 2023 110.00 112.11 109.91 111.15 393,150 +0.98(+0.89%)
Mar 30, 2023 111.72 111.72 109.44 110.17 462,414 -0.14(-0.13%)
Mar 29, 2023 107.95 111.34 107.05 110.31 444,286 +4.33(+4.09%)
Mar 28, 2023 106.57 106.57 103.61 105.98 384,405 -1.40(-1.30%)
Mar 27, 2023 109.74 110.04 107.17 107.38 439,404 -1.27(-1.17%)
Mar 24, 2023 107.67 109.22 106.60 108.65 496,837 -0.57(-0.52%)
Mar 23, 2023 108.72 112.12 107.23 109.22 406,752 +3.14(+2.96%)
Mar 22, 2023 110.25 111.79 105.96 106.08 481,891 -3.96(-3.60%)
Mar 21, 2023 109.74 111.29 108.05 110.04 462,003 +2.13(+1.97%)
Mar 20, 2023 106.70 108.36 105.32 107.91 589,107 +2.06(+1.95%)
Mar 17, 2023 108.79 108.96 105.50 105.85 756,840 -2.09(-1.94%)
Mar 16, 2023 103.32 108.57 102.43 107.94 733,565 +3.55(+3.40%)
Mar 15, 2023 104.58 105.24 101.99 104.39 489,601 -2.90(-2.70%)
Mar 14, 2023 109.38 109.92 104.59 107.29 482,540 +1.32(+1.25%)
Mar 13, 2023 105.81 108.38 104.09 105.97 473,047 -1.54(-1.43%)
Mar 10, 2023 111.15 111.57 106.56 107.51 459,418 -3.02(-2.73%)
Mar 09, 2023 113.05 115.70 109.99 110.53 505,519 -2.99(-2.63%)
Mar 08, 2023 111.66 114.43 110.72 113.52 519,567 +2.33(+2.10%)
Mar 07, 2023 114.28 114.91 110.68 111.19 547,272 -3.17(-2.77%)
Mar 06, 2023 119.68 119.68 113.51 114.36 500,593 -4.97(-4.16%)
Mar 03, 2023 117.92 119.91 115.92 119.33 487,411 +1.56(+1.32%)
Mar 02, 2023 115.69 118.78 114.54 117.77 317,744 -0.35(-0.30%)
Mar 01, 2023 118.77 120.25 117.86 118.12 203,112 +0.51(+0.43%)
Feb 28, 2023 118.19 120.46 117.56 117.61 409,503 -1.22(-1.03%)
Feb 27, 2023 121.64 121.64 118.39 118.83 255,399 +0.02(+0.02%)
Feb 24, 2023 122.05 122.14 117.86 118.81 414,220 -5.99(-4.80%)
Feb 23, 2023 122.42 125.91 119.41 124.80 652,233 +6.34(+5.35%)
Feb 22, 2023 117.17 118.60 116.50 118.46 335,474 +2.22(+1.91%)
Feb 21, 2023 119.36 120.97 116.18 116.24 453,029 -5.80(-4.75%)
Feb 17, 2023 123.84 124.02 121.16 122.04 520,604 -2.03(-1.64%)
Feb 16, 2023 126.16 128.49 124.00 124.07 337,085 -5.12(-3.96%)
Feb 15, 2023 125.72 129.34 124.11 129.19 335,914 +1.53(+1.20%)
Feb 14, 2023 122.82 128.52 121.73 127.66 482,212 +2.23(+1.78%)
Feb 13, 2023 124.03 126.64 122.63 125.43 424,935 +1.78(+1.44%)
Feb 10, 2023 123.04 124.87 122.28 123.65 389,229 -0.85(-0.68%)
Feb 09, 2023 128.15 129.00 123.83 124.50 317,066 -0.64(-0.51%)
Feb 08, 2023 128.61 130.15 124.21 125.14 494,752 -5.03(-3.86%)
Feb 07, 2023 122.47 131.16 122.47 130.17 741,603 +7.53(+6.14%)
Feb 06, 2023 123.11 127.14 121.02 122.64 514,533 -2.33(-1.86%)
Feb 03, 2023 126.00 131.14 124.24 124.97 1,189,918 -14.87(-10.63%)
Feb 02, 2023 135.76 142.14 135.00 139.84 906,775 +7.02(+5.29%)
Feb 01, 2023 125.63 135.27 125.59 132.82 763,615 +7.79(+6.23%)
Jan 31, 2023 120.80 125.44 120.80 125.03 446,079 +3.57(+2.94%)
Jan 30, 2023 122.77 124.52 121.02 121.46 399,629 -4.00(-3.19%)
Jan 27, 2023 124.44 127.60 123.75 125.46 391,759 -1.28(-1.01%)
Jan 26, 2023 125.93 126.89 123.09 126.74 262,243 +2.69(+2.17%)
Jan 25, 2023 119.47 124.52 118.20 124.05 341,929 +1.23(+1.00%)
Jan 24, 2023 122.26 125.41 121.93 122.82 397,419 -1.37(-1.10%)
Jan 23, 2023 116.32 124.42 116.28 124.19 657,454 +8.84(+7.66%)
Jan 20, 2023 111.95 115.41 110.92 115.35 399,135 +5.63(+5.13%)
Jan 19, 2023 111.54 111.93 108.55 109.72 517,326 -3.43(-3.03%)
Jan 18, 2023 114.98 117.85 113.02 113.15 384,588 -0.21(-0.19%)
Jan 17, 2023 113.45 116.38 112.48 113.36 344,071 -0.04(-0.04%)
Jan 13, 2023 109.14 113.69 108.02 113.40 387,287 +2.36(+2.13%)
Jan 12, 2023 109.00 111.72 105.79 111.04 578,182 +1.89(+1.73%)
Jan 11, 2023 106.47 109.26 104.52 109.15 416,802 +3.34(+3.16%)
Jan 10, 2023 102.22 106.47 101.32 105.81 413,717 +3.52(+3.44%)
Jan 09, 2023 102.50 106.03 101.60 102.29 463,753 +2.28(+2.28%)
Jan 06, 2023 96.39 100.30 94.62 100.01 337,107 +5.15(+5.43%)
Jan 05, 2023 96.40 97.79 94.71 94.86 323,265 -3.32(-3.38%)
Jan 04, 2023 95.09 98.51 94.67 98.18 391,811 +5.60(+6.05%)
Jan 03, 2023 97.63 98.08 92.10 92.58 355,747 -2.58(-2.71%)
Dec 30, 2022 92.90 95.27 91.46 95.16 226,058 +0.09(+0.09%)
Dec 29, 2022 92.01 95.53 91.60 95.07 341,171 +5.02(+5.57%)
Dec 28, 2022 91.07 93.14 89.50 90.05 299,274 -2.17(-2.35%)
Dec 27, 2022 93.57 93.57 90.78 92.22 302,992 -1.93(-2.05%)
Dec 23, 2022 92.60 94.22 91.10 94.15 268,038 +0.84(+0.90%)
Dec 22, 2022 95.04 95.36 90.53 93.31 523,874 -4.65(-4.75%)
Dec 21, 2022 96.72 98.97 96.64 97.96 397,912 +2.01(+2.09%)
Dec 20, 2022 94.01 97.05 93.96 95.95 322,010 +0.03(+0.03%)
Dec 19, 2022 98.39 98.90 93.65 95.92 552,138 -2.62(-2.66%)
Dec 16, 2022 95.72 98.95 94.04 98.54 1,257,596 +1.95(+2.02%)
Dec 15, 2022 100.67 100.67 96.50 96.59 450,754 -6.77(-6.55%)
Dec 14, 2022 102.56 106.75 102.50 103.36 585,036 -0.31(-0.30%)
Dec 13, 2022 107.50 109.98 101.80 103.67 420,547 +2.76(+2.74%)
Dec 12, 2022 99.47 101.53 98.54 100.91 416,269 +0.13(+0.13%)
Dec 09, 2022 101.78 103.14 100.67 100.78 322,475 -2.19(-2.13%)
Dec 08, 2022 100.45 104.27 99.57 102.97 505,199 +3.54(+3.56%)
Dec 07, 2022 96.82 99.84 96.82 99.43 352,120 +1.28(+1.30%)
Dec 06, 2022 99.80 99.80 96.72 98.15 309,514 -1.83(-1.83%)
Dec 05, 2022 102.00 103.14 98.26 99.98 387,354 -2.80(-2.72%)
Dec 02, 2022 103.49 103.88 101.14 102.78 534,069 -2.46(-2.34%)
Dec 01, 2022 107.56 107.99 102.26 105.24 462,358 -0.73(-0.69%)
Nov 30, 2022 100.69 105.99 97.87 105.97 817,424 +6.25(+6.27%)
Nov 29, 2022 99.57 101.14 98.30 99.72 305,739 +1.01(+1.02%)
Nov 28, 2022 100.47 101.53 98.01 98.71 372,855 -3.98(-3.88%)
Nov 25, 2022 101.90 103.21 101.90 102.69 141,234 -0.57(-0.55%)
Nov 23, 2022 101.97 104.80 101.11 103.26 391,303 +1.28(+1.26%)
Nov 22, 2022 99.93 102.31 98.81 101.98 368,281 +2.69(+2.71%)
Nov 21, 2022 100.70 101.56 99.16 99.29 377,849 -2.25(-2.22%)
Nov 18, 2022 102.52 103.28 99.89 101.54 368,353 +1.27(+1.27%)
Nov 17, 2022 96.22 100.61 96.08 100.27 293,781 +1.27(+1.28%)
Nov 16, 2022 101.72 102.98 98.46 99.00 465,076 -6.24(-5.93%)
Nov 15, 2022 105.78 107.45 103.48 105.24 364,269 +4.04(+3.99%)
Nov 14, 2022 104.39 105.34 101.16 101.20 416,057 -4.12(-3.91%)
Nov 11, 2022 102.34 106.91 101.59 105.32 592,392 +2.74(+2.67%)
Nov 10, 2022 95.18 102.69 93.50 102.58 833,080 +14.35(+16.26%)
Nov 09, 2022 93.36 93.72 87.72 88.23 955,977 -7.52(-7.85%)
Nov 08, 2022 93.15 96.30 91.70 95.75 936,584 +3.81(+4.14%)
Nov 07, 2022 88.50 92.22 86.17 91.94 823,601 +3.66(+4.15%)
Nov 04, 2022 86.11 88.56 84.57 88.28 845,764 +5.74(+6.95%)
Nov 03, 2022 84.91 85.00 81.13 82.54 561,699 -3.62(-4.20%)
Nov 02, 2022 90.06 86.08 86.16 642,040 -3.89(-4.32%)
Nov 01, 2022 91.10 92.00 89.24 90.05 520,804 +1.45(+1.64%)
Oct 31, 2022 92.05 92.05 88.30 88.60 485,095 -4.46(-4.79%)
Oct 28, 2022 89.04 93.20 88.66 93.06 577,546 +4.13(+4.64%)
Oct 27, 2022 93.26 95.97 88.42 88.93 580,413 -3.11(-3.38%)
Oct 26, 2022 90.90 96.08 89.94 92.04 467,158 -0.95(-1.02%)
Oct 25, 2022 88.02 93.94 87.80 92.99 792,801 +5.88(+6.75%)
Oct 24, 2022 88.38 88.38 84.68 87.11 416,475 -1.44(-1.63%)
Oct 21, 2022 86.38 88.91 85.31 88.55 567,252 +2.07(+2.39%)
Oct 20, 2022 88.94 91.44 85.69 86.48 636,872 -1.31(-1.49%)
Oct 19, 2022 85.28 90.31 85.02 87.79 931,358 +2.09(+2.44%)
Oct 18, 2022 90.66 91.48 84.68 85.70 615,193 -1.28(-1.47%)
Oct 17, 2022 86.90 89.54 85.92 86.98 815,489 +2.54(+3.01%)
Oct 14, 2022 92.21 92.45 84.22 84.44 597,300 -7.20(-7.86%)
Oct 13, 2022 84.16 92.68 83.06 91.64 487,926 +3.69(+4.20%)
Oct 12, 2022 88.43 89.00 87.01 87.95 386,626 -1.00(-1.12%)
Oct 11, 2022 91.18 92.16 87.32 88.95 722,605 -4.62(-4.94%)
Oct 10, 2022 95.25 95.25 91.41 93.57 558,788 -1.49(-1.57%)
Oct 07, 2022 102.32 103.20 94.45 95.06 1,088,628 -11.37(-10.68%)
Oct 06, 2022 106.84 109.12 105.24 106.43 378,911 -0.74(-0.69%)
Oct 05, 2022 105.33 108.46 104.24 107.17 362,564 -0.26(-0.24%)
Oct 04, 2022 105.21 108.13 104.81 107.43 577,161 +5.34(+5.23%)
Oct 03, 2022 100.71 104.01 99.62 102.09 491,661 +3.08(+3.11%)
Sep 30, 2022 99.48 103.58 98.94 99.01 486,186 -1.57(-1.56%)
Sep 29, 2022 101.04 102.13 98.50 100.58 544,844 -2.99(-2.89%)
Sep 28, 2022 101.18 104.43 100.68 103.57 503,112 +2.35(+2.32%)
Sep 27, 2022 101.12 102.91 99.35 101.22 516,952 +2.47(+2.50%)
Sep 26, 2022 100.81 103.05 98.64 98.75 480,242 -2.20(-2.18%)
Sep 23, 2022 99.92 101.26 98.88 100.95 537,787 -0.05(-0.05%)
Sep 22, 2022 102.56 102.75 99.46 101.00 581,650 -2.41(-2.33%)
Sep 21, 2022 105.26 108.77 103.34 103.41 514,718 -0.89(-0.85%)
Sep 20, 2022 105.67 106.03 103.40 104.30 355,160 -2.84(-2.65%)
Sep 19, 2022 106.42 108.91 105.78 107.14 492,250 -0.79(-0.73%)
Sep 16, 2022 106.62 108.83 104.66 107.93 1,071,730 -0.16(-0.15%)
Sep 15, 2022 107.94 111.83 107.19 108.09 698,172 -0.75(-0.69%)
Sep 14, 2022 110.67 112.41 107.11 108.84 725,326 -1.22(-1.11%)
Sep 13, 2022 112.71 114.92 109.65 110.06 714,303 -8.82(-7.42%)
Sep 12, 2022 123.24 124.07 117.53 118.88 543,310 -3.35(-2.74%)
Sep 09, 2022 121.00 125.43 120.93 122.23 520,284 +3.22(+2.71%)
Sep 08, 2022 112.51 120.10 112.51 119.01 735,443 +4.18(+3.64%)
Sep 07, 2022 111.06 114.83 109.59 114.83 616,114 +4.30(+3.89%)
Sep 06, 2022 113.69 113.69 109.27 110.53 511,254 -2.35(-2.08%)
Sep 02, 2022 116.41 117.99 111.64 112.88 539,604 -0.10(-0.09%)
Sep 01, 2022 112.55 113.18 108.51 112.98 827,368 -2.63(-2.27%)
Aug 31, 2022 119.20 120.00 113.28 115.61 714,627 -3.04(-2.56%)
Aug 30, 2022 123.92 124.00 116.68 118.65 451,377 -2.79(-2.30%)
Aug 29, 2022 123.75 125.53 121.08 121.44 442,738 -2.27(-1.83%)
Aug 26, 2022 133.74 133.74 123.70 123.71 658,920 -10.22(-7.63%)
Aug 25, 2022 128.59 133.98 128.59 133.93 240,196 +5.40(+4.20%)
Aug 24, 2022 127.76 129.29 126.65 128.53 220,039 +0.03(+0.02%)
Aug 23, 2022 129.10 130.60 127.41 128.50 281,666 +0.09(+0.07%)
Aug 22, 2022 131.70 132.09 128.01 128.41 394,840 -7.02(-5.18%)
Aug 19, 2022 139.90 140.88 134.69 135.43 287,689 -7.33(-5.13%)
Aug 18, 2022 137.09 144.57 136.51 142.76 402,497 +4.64(+3.36%)
Aug 17, 2022 141.00 141.50 135.89 138.12 308,031 -6.10(-4.23%)
Aug 16, 2022 146.26 146.63 142.18 144.22 269,383 -2.61(-1.78%)
Aug 15, 2022 145.59 147.72 143.55 146.83 304,928 +0.08(+0.05%)
Aug 12, 2022 141.78 146.79 141.49 146.75 320,595 +6.71(+4.79%)
Aug 11, 2022 142.54 144.80 139.57 140.04 478,881 +0.20(+0.14%)
Aug 10, 2022 132.72 141.17 131.60 139.84 662,093 +11.06(+8.59%)
Aug 09, 2022 141.42 142.04 126.67 128.78 775,520 -16.34(-11.26%)
Aug 08, 2022 143.90 146.83 141.82 145.12 437,439 -0.63(-0.43%)
Aug 05, 2022 147.00 149.96 141.31 145.75 965,816 +0.78(+0.54%)
Aug 04, 2022 149.14 149.14 143.38 144.97 676,136 -4.17(-2.80%)
Aug 03, 2022 142.81 149.59 142.40 149.14 482,388 +6.77(+4.76%)
Aug 02, 2022 141.84 145.31 141.80 142.37 260,302 -1.48(-1.03%)
Aug 01, 2022 142.51 145.43 141.45 143.85 331,486 -1.10(-0.76%)
Jul 29, 2022 142.66 145.99 140.70 144.95 317,785 +2.06(+1.44%)
Jul 28, 2022 141.78 143.81 138.21 142.89 245,668 +1.11(+0.78%)
Jul 27, 2022 135.44 142.95 134.74 141.78 386,260 +9.58(+7.25%)
Jul 26, 2022 133.27 134.13 131.00 132.20 242,723 -2.46(-1.83%)
Jul 25, 2022 134.94 135.36 132.10 134.66 293,227 -1.14(-0.84%)
Jul 22, 2022 143.30 143.69 135.28 135.80 445,105 -5.78(-4.08%)
Jul 21, 2022 136.20 141.58 134.70 141.58 380,645 +5.38(+3.95%)
Jul 20, 2022 130.16 136.84 129.32 136.20 455,663 +5.80(+4.45%)
Jul 19, 2022 125.00 130.61 124.46 130.40 273,960 +7.57(+6.16%)
Jul 18, 2022 126.31 127.63 122.26 122.83 243,893 -0.96(-0.78%)
Jul 15, 2022 122.03 123.92 119.14 123.79 301,471 +4.50(+3.77%)
Jul 14, 2022 117.38 120.44 115.21 119.29 290,828 +1.39(+1.18%)
Jul 13, 2022 114.81 118.72 114.51 117.90 223,725 +0.22(+0.19%)
Jul 12, 2022 115.11 119.19 114.46 117.68 473,704 +2.79(+2.43%)
Jul 11, 2022 117.18 119.10 114.67 114.89 484,504 -4.94(-4.12%)
Jul 08, 2022 118.96 121.67 117.19 119.83 240,831 -0.99(-0.82%)
Jul 07, 2022 118.69 121.02 118.48 120.82 409,391 +5.16(+4.46%)
Jul 06, 2022 115.88 117.09 113.08 115.66 318,449 +0.61(+0.53%)
Jul 05, 2022 110.91 115.09 109.26 115.05 407,963 +0.99(+0.87%)
Jul 01, 2022 116.67 117.64 111.89 114.06 434,904 -3.99(-3.38%)
Jun 30, 2022 119.18 121.06 117.18 118.05 480,550 -3.35(-2.76%)
Jun 29, 2022 122.03 122.98 119.31 121.40 478,992 -2.13(-1.72%)
Jun 28, 2022 128.23 129.99 123.47 123.53 447,519 -4.69(-3.66%)
Jun 27, 2022 130.51 131.27 126.39 128.22 385,721 -0.56(-0.43%)
Jun 24, 2022 126.01 130.00 125.13 128.78 852,672 +5.44(+4.41%)
Jun 23, 2022 120.50 123.75 118.16 123.34 375,386 +2.59(+2.14%)
Jun 22, 2022 118.57 122.42 117.95 120.75 506,576 -0.48(-0.40%)
Jun 21, 2022 118.26 122.53 116.09 121.23 546,520 +5.19(+4.47%)
Jun 17, 2022 118.42 119.20 113.97 116.04 910,800 -1.03(-0.88%)
Jun 16, 2022 124.56 124.56 115.97 117.07 730,141 -11.58(-9.00%)
Jun 15, 2022 128.50 131.60 124.94 128.65 532,802 +1.93(+1.52%)
Jun 14, 2022 127.25 127.25 122.81 126.72 499,485 +1.44(+1.15%)
Jun 13, 2022 129.14 131.99 124.09 125.28 605,804 -9.12(-6.79%)
Jun 10, 2022 135.79 138.73 133.93 134.40 394,394 -5.61(-4.01%)
Jun 09, 2022 143.59 146.83 139.93 140.01 265,983 -5.22(-3.59%)
Jun 08, 2022 149.31 149.81 143.55 145.23 257,278 -4.69(-3.13%)
Jun 07, 2022 144.37 150.31 142.02 149.92 279,616 +3.22(+2.19%)
Jun 06, 2022 150.20 150.20 145.34 146.70 216,624 +0.37(+0.25%)
Jun 03, 2022 149.87 151.87 145.72 146.33 396,789 -7.80(-5.06%)
Jun 02, 2022 144.81 154.68 143.69 154.13 426,802 +8.94(+6.16%)
Jun 01, 2022 149.22 150.83 142.40 145.19 401,925 -2.93(-1.98%)
May 31, 2022 148.34 150.36 144.06 148.12 452,630 -0.22(-0.15%)
May 27, 2022 146.07 148.35 143.43 148.34 476,803 +5.45(+3.81%)
May 26, 2022 134.44 144.20 133.31 142.89 493,340 +6.72(+4.94%)
May 25, 2022 130.81 137.72 130.81 136.17 300,943 +4.03(+3.05%)
May 24, 2022 134.39 134.65 130.34 132.14 478,007 -5.22(-3.80%)
May 23, 2022 138.43 140.00 134.16 137.36 444,080 -1.26(-0.91%)
May 20, 2022 144.00 144.00 132.66 138.62 520,226 -0.96(-0.69%)
May 19, 2022 138.40 145.09 136.88 139.58 429,559 +1.72(+1.25%)
May 18, 2022 145.86 148.99 137.31 137.86 509,896 -11.65(-7.79%)
May 17, 2022 146.46 149.57 145.22 149.51 514,543 +7.73(+5.45%)
May 16, 2022 144.06 145.91 141.23 141.78 397,573 -3.43(-2.36%)
May 13, 2022 141.25 147.20 140.37 145.21 649,025 +7.28(+5.28%)
May 12, 2022 137.76 144.62 133.91 137.93 1,006,562 -1.98(-1.42%)
May 11, 2022 150.55 154.46 139.56 139.91 701,211 -12.65(-8.29%)
May 10, 2022 156.17 158.02 146.62 152.56 639,315 +1.61(+1.07%)
May 09, 2022 155.61 158.65 149.57 150.95 774,529 -9.03(-5.64%)
May 06, 2022 154.37 167.30 154.37 159.98 1,190,999 -0.98(-0.61%)
May 05, 2022 167.01 167.13 157.95 160.96 1,180,226 -10.57(-6.16%)
May 04, 2022 160.39 172.15 156.04 171.53 947,549 +13.05(+8.23%)
May 03, 2022 156.09 159.44 153.34 158.48 483,809 +2.15(+1.38%)
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.