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

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

206.76 -7.23 (-3.38%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 29, 2022 404.57 412.42 391.66 392.79 1,424,487 -17.53(-4.27%)
Apr 28, 2022 396.70 414.71 391.71 410.33 1,683,434 +21.43(+5.51%)
Apr 27, 2022 386.72 398.62 385.85 388.89 1,476,381 -2.14(-0.55%)
Apr 26, 2022 403.64 404.35 390.57 391.03 1,986,595 -18.14(-4.43%)
Apr 25, 2022 399.09 409.28 397.89 409.17 2,160,527 +6.80(+1.69%)
Apr 22, 2022 410.88 413.16 401.69 402.37 1,554,115 -9.15(-2.22%)
Apr 21, 2022 428.01 432.77 409.40 411.52 1,224,021 -11.28(-2.67%)
Apr 20, 2022 430.45 434.18 421.31 422.80 1,300,785 -0.94(-0.22%)
Apr 19, 2022 413.00 424.64 410.90 423.74 1,032,774 +9.09(+2.19%)
Apr 18, 2022 405.56 418.32 405.06 414.66 1,234,127 +7.06(+1.73%)
Apr 14, 2022 421.93 422.03 407.07 407.60 2,007,772 -11.60(-2.77%)
Apr 13, 2022 413.02 422.10 410.47 419.20 1,123,650 +8.83(+2.15%)
Apr 12, 2022 420.32 423.43 408.22 410.37 2,003,926 -1.25(-0.30%)
Apr 11, 2022 414.04 417.51 410.67 411.62 1,459,651 -8.63(-2.05%)
Apr 08, 2022 427.37 427.53 419.58 420.25 1,530,610 -10.69(-2.48%)
Apr 07, 2022 429.42 434.81 421.93 430.95 1,194,008 +0.94(+0.22%)
Apr 06, 2022 431.23 437.82 426.33 430.01 1,643,997 -10.97(-2.49%)
Apr 05, 2022 458.47 458.86 439.80 440.97 1,378,578 -21.28(-4.60%)
Apr 04, 2022 456.05 462.90 454.33 462.25 920,064 +7.39(+1.62%)
Apr 01, 2022 465.81 466.90 448.07 454.86 1,833,886 -8.99(-1.94%)
Mar 31, 2022 474.30 476.40 462.60 463.85 1,145,693 -10.80(-2.28%)
Mar 30, 2022 486.54 488.26 472.13 474.65 1,111,631 -15.68(-3.20%)
Mar 29, 2022 486.99 491.11 480.43 490.33 1,052,128 +10.99(+2.29%)
Mar 28, 2022 472.80 479.34 465.99 479.34 930,121 +3.69(+0.78%)
Mar 25, 2022 476.20 477.49 467.76 475.65 1,056,727 -1.08(-0.23%)
Mar 24, 2022 458.50 477.10 456.62 476.73 1,701,403 +22.91(+5.05%)
Mar 23, 2022 461.29 466.94 453.69 453.82 1,202,907 -11.73(-2.52%)
Mar 22, 2022 462.14 471.05 461.68 465.55 983,537 +2.56(+0.55%)
Mar 21, 2022 462.11 466.78 454.71 462.98 1,635,608 -0.92(-0.20%)
Mar 18, 2022 451.85 465.78 449.05 463.90 1,705,291 +8.88(+1.95%)
Mar 17, 2022 447.11 455.02 443.65 455.02 1,408,131 +2.79(+0.62%)
Mar 16, 2022 437.38 452.30 432.64 452.23 1,658,850 +22.15(+5.15%)
Mar 15, 2022 415.31 431.10 412.70 430.09 1,356,221 +18.90(+4.60%)
Mar 14, 2022 423.67 425.87 409.25 411.19 1,936,793 -13.75(-3.24%)
Mar 11, 2022 440.56 441.38 424.08 424.94 2,223,201 -9.32(-2.15%)
Mar 10, 2022 435.51 435.94 425.72 434.26 1,637,300 -9.10(-2.05%)
Mar 09, 2022 439.85 446.71 434.84 443.36 1,584,501 +17.83(+4.19%)
Mar 08, 2022 420.37 441.07 413.36 425.53 2,692,932 +8.00(+1.92%)
Mar 07, 2022 440.88 444.02 417.44 417.52 1,998,261 -22.05(-5.02%)
Mar 04, 2022 447.16 451.10 434.62 439.57 1,514,260 -11.98(-2.65%)
Mar 03, 2022 464.05 464.19 448.81 451.56 1,422,224 -9.67(-2.10%)
Mar 02, 2022 450.74 464.45 449.69 461.23 969,954 +14.21(+3.18%)
Mar 01, 2022 461.96 464.65 442.12 447.02 1,452,384 -16.82(-3.63%)
Feb 28, 2022 460.60 467.95 454.68 463.83 1,484,229 -2.84(-0.61%)
Feb 25, 2022 458.99 466.67 457.00 466.67 2,407,412 +7.65(+1.67%)
Feb 24, 2022 425.61 459.75 424.58 459.02 2,949,016 +16.20(+3.66%)
Feb 23, 2022 458.89 463.68 441.39 442.82 2,221,369 -10.81(-2.38%)
Feb 22, 2022 451.48 464.52 446.43 453.63 2,851,606 -2.78(-0.61%)
Feb 18, 2022 456.41 0 -5.15(-1.12%)
Feb 17, 2022 473.21 473.86 460.85 461.56 2,040,372 -18.13(-3.78%)
Feb 16, 2022 473.53 481.35 469.34 479.69 919,828 +0.27(+0.06%)
Feb 15, 2022 464.18 480.66 462.94 479.42 1,663,194 +25.07(+5.52%)
Feb 14, 2022 455.46 463.52 448.42 454.35 1,936,761 +0.43(+0.09%)
Feb 11, 2022 479.06 482.54 450.66 453.92 2,685,766 -24.34(-5.09%)
Feb 10, 2022 481.60 496.82 475.53 478.25 1,571,785 -15.39(-3.12%)
Feb 09, 2022 484.26 493.70 478.19 493.64 1,722,657 +15.68(+3.28%)
Feb 08, 2022 464.20 478.93 463.42 477.96 1,000,437 +11.79(+2.53%)
Feb 07, 2022 467.59 473.96 464.41 466.17 1,194,333 -0.26(-0.06%)
Feb 04, 2022 461.61 470.43 455.36 466.44 1,724,777 +2.66(+0.57%)
Feb 03, 2022 472.68 462.00 463.78 2,215,244 -21.10(-4.35%)
Feb 02, 2022 482.49 486.10 475.67 484.88 1,775,712 +11.94(+2.53%)
Feb 01, 2022 473.62 474.38 461.12 472.93 1,383,730 +3.90(+0.83%)
Jan 31, 2022 447.35 469.74 469.03 2,673,362 +23.91(+5.37%)
Jan 28, 2022 436.39 445.12 423.85 445.12 2,444,175 +8.37(+1.92%)
Jan 27, 2022 461.61 462.17 435.28 436.75 2,863,462 -20.35(-4.45%)
Jan 26, 2022 462.82 476.17 450.18 457.10 2,896,482 +6.92(+1.54%)
Jan 25, 2022 455.61 459.43 447.59 450.18 3,632,794 -17.45(-3.73%)
Jan 24, 2022 452.68 468.50 437.20 467.63 5,270,421 +5.28(+1.14%)
Jan 21, 2022 466.89 480.16 461.32 462.35 4,752,228 -7.82(-1.66%)
Jan 20, 2022 489.14 493.02 469.55 470.17 2,843,358 -15.22(-3.14%)
Jan 19, 2022 504.17 507.27 485.05 485.39 3,376,953 -14.71(-2.94%)
Jan 18, 2022 515.14 515.21 499.01 500.11 2,619,035 -23.40(-4.47%)
Jan 14, 2022 523.51 0 +12.24(+2.39%)
Jan 13, 2022 531.49 535.92 509.97 511.27 1,113,639 -12.22(-2.33%)
Jan 12, 2022 524.69 528.31 518.27 523.49 1,216,477 +3.81(+0.73%)
Jan 11, 2022 508.36 520.28 504.61 519.67 1,068,399 +9.60(+1.88%)
Jan 10, 2022 503.58 511.18 493.02 510.07 1,831,005 +0.19(+0.04%)
Jan 07, 2022 524.61 526.53 508.30 509.89 778,500 -15.23(-2.90%)
Jan 06, 2022 520.99 526.93 515.35 525.12 999,505 +4.05(+0.78%)
Jan 05, 2022 535.26 539.86 520.60 521.07 1,275,803 -18.32(-3.40%)
Jan 04, 2022 543.46 546.85 526.40 539.39 1,194,187 -1.66(-0.31%)
Jan 03, 2022 534.08 541.58 531.98 541.05 578,462 +10.54(+1.99%)
Dec 31, 2021 532.66 536.20 530.45 530.51 414,872 -1.61(-0.30%)
Dec 30, 2021 537.05 539.28 530.46 532.12 462,868 -6.09(-1.13%)
Dec 29, 2021 537.18 541.57 534.91 538.20 426,234 +0.82(+0.15%)
Dec 28, 2021 545.89 545.89 534.90 537.38 673,259 -6.00(-1.10%)
Dec 27, 2021 530.82 543.50 530.69 543.38 853,470 +14.49(+2.74%)
Dec 23, 2021 524.87 532.31 524.86 528.88 715,918 +5.07(+0.97%)
Dec 22, 2021 515.76 523.82 513.08 523.82 727,627 +5.39(+1.04%)
Dec 21, 2021 511.65 518.67 504.66 518.43 552,142 +18.05(+3.61%)
Dec 20, 2021 496.99 504.28 494.92 500.38 731,252 -3.95(-0.78%)
Dec 17, 2021 500.54 512.37 498.87 504.33 922,052 -1.19(-0.24%)
Dec 16, 2021 530.73 532.23 502.49 505.52 953,345 -23.06(-4.36%)
Dec 15, 2021 510.90 529.06 504.04 528.58 796,241 +18.72(+3.67%)
Dec 14, 2021 506.04 512.55 503.22 509.86 984,336 -2.46(-0.48%)
Dec 13, 2021 528.42 528.66 511.43 512.33 779,084 -14.02(-2.66%)
Dec 10, 2021 531.15 533.68 519.89 526.35 689,847 +4.92(+0.94%)
Dec 09, 2021 530.55 535.84 520.97 521.43 571,360 -12.27(-2.30%)
Dec 08, 2021 534.35 534.81 528.19 533.70 568,668 -3.50(-0.65%)
Dec 07, 2021 522.82 538.25 522.82 537.20 918,483 +25.81(+5.05%)
Dec 06, 2021 511.05 512.95 495.39 511.39 711,684 -0.65(-0.13%)
Dec 03, 2021 520.61 525.76 506.29 512.04 850,460 -1.30(-0.25%)
Dec 02, 2021 507.32 512.21 505.55 513.34 1,063,690 +0.74(+0.14%)
Dec 01, 2021 524.31 533.56 512.57 512.60 1,062,992 -4.13(-0.80%)
Nov 30, 2021 523.88 528.79 512.32 516.73 1,113,736 -9.22(-1.75%)
Nov 29, 2021 513.99 527.12 512.05 525.95 823,426 +19.47(+3.84%)
Nov 26, 2021 511.15 515.77 502.75 506.48 835,797 -14.50(-2.78%)
Nov 24, 2021 511.27 521.24 506.16 520.98 722,835 +5.66(+1.10%)
Nov 23, 2021 516.84 520.31 513.55 515.32 827,134 -2.08(-0.40%)
Nov 22, 2021 528.02 535.16 516.69 517.39 1,509,849 -7.61(-1.45%)
Nov 19, 2021 523.62 528.55 521.02 525.00 1,162,919 +1.45(+0.28%)
Nov 18, 2021 524.30 523.72 522.28 523.55 682,767 +8.61(+1.67%)
Nov 17, 2021 518.81 518.81 512.42 514.93 538,010 -3.61(-0.70%)
Nov 16, 2021 508.59 519.49 507.97 518.55 687,612 +7.65(+1.50%)
Nov 15, 2021 515.10 515.10 505.64 510.89 790,945 -0.38(-0.07%)
Nov 12, 2021 508.08 513.69 505.28 511.27 672,749 +4.95(+0.98%)
Nov 11, 2021 504.04 507.53 500.14 506.32 778,966 +10.49(+2.11%)
Nov 10, 2021 501.31 495.84 1,343,266 -15.06(-2.95%)
Nov 09, 2021 516.00 516.59 505.40 510.90 929,148 +0.00(+0.00%)
Nov 08, 2021 507.21 514.23 505.38 510.90 997,337 +6.81(+1.35%)
Nov 05, 2021 501.66 507.95 499.09 504.09 1,548,152 +5.54(+1.11%)
Nov 04, 2021 487.77 500.79 485.12 498.55 1,393,220 +16.23(+3.36%)
Nov 03, 2021 477.44 482.91 475.60 482.32 742,542 +5.50(+1.15%)
Nov 02, 2021 470.71 476.85 470.71 476.83 758,554 +5.86(+1.24%)
Nov 01, 2021 463.97 471.08 465.44 470.97 869,642 +7.56(+1.63%)
Oct 29, 2021 457.46 463.47 463.41 729,148 +2.06(+0.45%)
Oct 28, 2021 457.20 461.35 1,118,822 +10.17(+2.25%)
Oct 27, 2021 451.68 456.47 449.58 451.18 1,101,484 -3.26(-0.72%)
Oct 26, 2021 457.65 454.44 641,599 +0.34(+0.08%)
Oct 25, 2021 453.31 454.10 575,148 +3.10(+0.69%)
Oct 22, 2021 453.72 458.40 450.22 451.00 1,121,299 -5.12(-1.12%)
Oct 21, 2021 448.67 456.70 448.46 456.12 445,067 +4.55(+1.01%)
Oct 20, 2021 450.88 453.34 449.62 451.57 429,802 -0.94(-0.21%)
Oct 19, 2021 448.05 452.51 446.01 452.51 475,977 +5.48(+1.23%)
Oct 18, 2021 440.82 447.18 438.29 447.03 461,811 +3.57(+0.81%)
Oct 15, 2021 443.75 444.78 441.21 443.45 559,682 +2.94(+0.67%)
Oct 14, 2021 435.13 440.56 433.93 440.52 848,789 +13.26(+3.10%)
Oct 13, 2021 427.88 429.91 425.86 427.26 599,715 +2.45(+0.58%)
Oct 12, 2021 432.89 433.53 423.02 424.81 1,093,105 -5.37(-1.25%)
Oct 11, 2021 431.36 437.47 430.02 430.18 522,707 -2.90(-0.67%)
Oct 08, 2021 439.13 439.70 432.73 433.08 571,124 -4.48(-1.02%)
Oct 07, 2021 438.08 443.36 437.00 437.56 653,296 +5.06(+1.17%)
Oct 06, 2021 426.03 432.83 424.55 432.50 1,164,613 +1.68(+0.39%)
Oct 05, 2021 426.43 433.81 425.71 430.82 1,077,335 +6.42(+1.51%)
Oct 04, 2021 433.36 433.62 423.10 424.40 1,420,705 -11.22(-2.58%)
Oct 01, 2021 437.06 437.88 428.46 435.62 1,063,492 +0.28(+0.07%)
Sep 30, 2021 439.64 442.51 435.21 435.33 1,548,013 -0.18(-0.04%)
Sep 29, 2021 443.48 444.77 434.66 435.51 2,313,554 -6.98(-1.58%)
Sep 28, 2021 451.80 454.43 442.49 442.49 1,858,914 -18.01(-3.91%)
Sep 27, 2021 456.69 462.31 453.98 460.50 457,437 -1.12(-0.24%)
Sep 24, 2021 458.65 462.61 457.92 461.62 406,902 -0.53(-0.11%)
Sep 23, 2021 458.24 463.62 456.60 462.16 823,763 +6.08(+1.33%)
Sep 22, 2021 450.32 457.13 448.68 456.08 447,912 +9.27(+2.08%)
Sep 21, 2021 448.82 450.16 442.74 446.81 757,726 +1.31(+0.30%)
Sep 20, 2021 447.06 448.79 438.93 445.49 1,069,445 -11.31(-2.48%)
Sep 17, 2021 462.97 462.97 454.73 456.80 830,476 -7.40(-1.59%)
Sep 16, 2021 459.96 465.75 458.06 464.20 566,498 +0.89(+0.19%)
Sep 15, 2021 461.03 463.32 457.12 463.31 1,290,360 +2.65(+0.58%)
Sep 14, 2021 461.82 464.16 458.56 460.67 883,672 +0.02(+0.00%)
Sep 13, 2021 460.87 461.60 454.41 460.65 969,911 +4.37(+0.96%)
Sep 10, 2021 456.40 463.21 456.23 456.27 1,013,039 +3.59(+0.79%)
Sep 09, 2021 450.79 455.36 450.52 452.68 1,341,907 +1.59(+0.35%)
Sep 08, 2021 454.85 455.32 447.16 451.09 1,056,373 -5.85(-1.28%)
Sep 07, 2021 458.86 458.88 454.24 456.94 561,475 -1.69(-0.37%)
Sep 03, 2021 455.30 460.41 454.29 458.63 464,210 +3.41(+0.75%)
Sep 02, 2021 455.68 456.62 453.46 455.22 513,831 +1.69(+0.37%)
Sep 01, 2021 458.30 458.76 453.53 453.53 558,853 -2.48(-0.54%)
Aug 31, 2021 460.18 460.79 452.45 456.01 721,452 -3.67(-0.80%)
Aug 30, 2021 460.64 464.13 458.04 459.68 861,764 +0.92(+0.20%)
Aug 27, 2021 450.43 459.31 449.80 458.77 822,932 +8.59(+1.91%)
Aug 26, 2021 449.22 451.93 446.49 450.18 781,398 +0.42(+0.09%)
Aug 25, 2021 448.12 453.08 447.87 449.76 778,326 +3.40(+0.76%)
Aug 24, 2021 447.64 449.01 445.59 446.36 569,190 +0.00(+0.00%)
Aug 23, 2021 438.64 446.95 438.64 446.36 746,504 +12.22(+2.82%)
Aug 20, 2021 432.05 434.90 428.96 434.13 615,493 +3.23(+0.75%)
Aug 19, 2021 424.72 433.26 421.42 430.90 744,586 +3.51(+0.82%)
Aug 18, 2021 432.52 435.17 426.83 427.39 643,221 -5.73(-1.32%)
Aug 17, 2021 438.00 438.00 429.07 433.12 633,353 -8.55(-1.94%)
Aug 16, 2021 441.64 442.81 437.97 441.67 391,518 -1.65(-0.37%)
Aug 13, 2021 439.54 443.39 439.16 443.32 362,809 +2.77(+0.63%)
Aug 12, 2021 443.87 443.87 436.90 440.55 524,096 -4.78(-1.07%)
Aug 11, 2021 448.08 448.70 440.11 445.33 443,837 -1.53(-0.34%)
Aug 10, 2021 452.79 453.56 443.60 446.86 1,239,353 -5.25(-1.16%)
Aug 09, 2021 455.48 455.75 450.20 452.11 364,812 -1.54(-0.34%)
Aug 06, 2021 453.24 455.93 452.46 453.65 422,009 -2.27(-0.50%)
Aug 05, 2021 458.04 459.12 453.33 455.92 486,093 +0.08(+0.02%)
Aug 04, 2021 452.12 458.04 451.45 455.84 556,553 +4.60(+1.02%)
Aug 03, 2021 448.83 451.25 443.58 451.25 605,435 +3.47(+0.77%)
Aug 02, 2021 449.29 453.39 446.74 447.78 980,224 +2.76(+0.62%)
Jul 30, 2021 437.42 445.93 437.42 445.02 794,212 +3.61(+0.82%)
Jul 29, 2021 434.23 442.76 434.07 441.41 788,417 +8.82(+2.04%)
Jul 28, 2021 427.18 434.41 425.12 432.59 783,621 +6.96(+1.63%)
Jul 27, 2021 432.35 432.35 416.64 425.63 858,541 -7.96(-1.84%)
Jul 26, 2021 431.79 434.55 430.72 433.59 383,915 +0.14(+0.03%)
Jul 23, 2021 433.27 433.88 428.11 433.45 449,168 +2.20(+0.51%)
Jul 22, 2021 431.64 433.62 428.06 431.25 405,564 -2.56(-0.59%)
Jul 21, 2021 422.50 434.02 422.50 433.81 698,021 +12.93(+3.07%)
Jul 20, 2021 417.23 424.08 412.00 420.89 1,095,513 +5.66(+1.36%)
Jul 19, 2021 409.97 415.91 407.62 415.23 1,392,612 -0.42(-0.10%)
Jul 16, 2021 426.21 428.36 414.65 415.65 880,066 -9.23(-2.17%)
Jul 15, 2021 432.43 432.85 421.66 424.88 909,324 -9.64(-2.22%)
Jul 14, 2021 439.52 443.25 433.28 434.52 772,228 -2.02(-0.46%)
Jul 13, 2021 436.46 438.43 434.22 436.54 726,321 -1.75(-0.40%)
Jul 12, 2021 434.59 438.29 432.94 438.29 1,385,570 +5.55(+1.28%)
Jul 09, 2021 427.20 433.55 424.12 432.74 627,331 +6.94(+1.63%)
Jul 08, 2021 422.25 427.83 419.02 425.80 684,471 -5.54(-1.28%)
Jul 07, 2021 440.73 440.77 429.52 431.34 646,271 -6.63(-1.51%)
Jul 06, 2021 439.91 441.33 432.39 437.97 685,164 -0.75(-0.17%)
Jul 02, 2021 438.77 439.78 435.29 438.72 625,276 +2.66(+0.61%)
Jul 01, 2021 441.95 441.95 434.58 436.06 774,851 -6.34(-1.43%)
Jun 30, 2021 441.62 443.25 439.46 442.40 450,789 +0.37(+0.08%)
Jun 29, 2021 438.08 442.67 436.64 442.03 598,459 +3.44(+0.78%)
Jun 28, 2021 431.02 440.42 431.02 438.60 907,437 +10.23(+2.39%)
Jun 25, 2021 431.36 432.05 427.16 428.37 459,697 -1.17(-0.27%)
Jun 24, 2021 426.47 430.68 426.02 429.54 488,833 +7.18(+1.70%)
Jun 23, 2021 421.66 424.74 421.52 422.36 646,644 +1.75(+0.42%)
Jun 22, 2021 419.25 421.81 416.90 420.61 594,928 +1.98(+0.47%)
Jun 21, 2021 417.57 419.36 414.02 418.63 764,366 +1.54(+0.37%)
Jun 18, 2021 424.38 424.70 414.79 417.09 988,997 -10.23(-2.39%)
Jun 17, 2021 421.60 430.44 421.28 427.32 1,325,480 +4.56(+1.08%)
Jun 16, 2021 428.10 429.33 419.40 422.76 1,237,052 -3.70(-0.87%)
Jun 15, 2021 429.15 431.77 425.37 426.46 817,270 -3.84(-0.89%)
Jun 14, 2021 425.34 430.30 422.85 430.30 1,257,377 +6.03(+1.42%)
Jun 11, 2021 423.40 424.27 421.01 424.27 604,127 +2.13(+0.51%)
Jun 10, 2021 418.00 423.78 417.13 422.13 740,960 +4.79(+1.15%)
Jun 09, 2021 420.79 422.01 417.34 417.34 893,448 -2.06(-0.49%)
Jun 08, 2021 425.10 425.84 416.24 419.40 868,569 -2.41(-0.57%)
Jun 07, 2021 423.11 423.89 419.36 421.82 814,235 -3.31(-0.78%)
Jun 04, 2021 418.61 425.97 418.61 425.12 966,929 +10.08(+2.43%)
Jun 03, 2021 417.56 419.38 413.10 415.05 1,112,524 -7.26(-1.72%)
Jun 02, 2021 419.42 424.01 418.09 422.30 733,461 +2.56(+0.61%)
Jun 01, 2021 424.10 427.45 417.57 419.74 1,155,905 -1.18(-0.28%)
May 28, 2021 418.62 422.94 417.88 420.92 746,827 +3.87(+0.93%)
May 27, 2021 414.53 419.14 413.45 417.05 1,131,638 +1.87(+0.45%)
May 26, 2021 414.49 417.10 411.52 415.18 853,978 +0.99(+0.24%)
May 25, 2021 416.00 417.32 411.85 414.19 1,495,212 +1.23(+0.30%)
May 24, 2021 407.00 415.19 406.64 412.96 1,155,749 +10.18(+2.53%)
May 21, 2021 407.88 408.04 402.12 402.79 1,799,215 -2.24(-0.55%)
May 20, 2021 397.59 406.70 397.30 405.02 1,725,826 +10.38(+2.63%)
May 19, 2021 379.60 395.05 378.06 394.64 1,413,977 +7.55(+1.95%)
May 18, 2021 393.90 394.65 386.87 387.10 806,505 -3.14(-0.81%)
May 17, 2021 390.02 390.57 383.72 390.24 1,152,697 -3.43(-0.87%)
May 14, 2021 387.42 397.23 383.65 393.67 1,598,109 +11.82(+3.10%)
May 13, 2021 383.58 387.77 378.03 381.85 1,669,174 +4.81(+1.27%)
May 12, 2021 384.84 387.12 375.53 377.05 2,657,211 -16.01(-4.07%)
May 11, 2021 380.56 394.15 379.20 393.06 2,302,465 +0.53(+0.13%)
May 10, 2021 407.21 407.21 391.84 392.53 2,175,431 -18.27(-4.45%)
May 07, 2021 409.36 413.61 407.43 410.80 983,918 +5.56(+1.37%)
May 06, 2021 401.19 405.34 396.63 405.24 1,253,020 +3.30(+0.82%)
May 05, 2021 404.45 406.91 398.96 401.94 1,647,546 +2.50(+0.63%)
May 04, 2021 401.00 401.15 392.06 399.44 2,075,239 -6.85(-1.69%)
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.