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
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
240.02
-0.72 (-0.30%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2024
236.78
237.35
227.50
234.01
2,991,018
-1.92(-0.81%)
May 30, 2024
237.65
238.33
234.69
235.93
1,540,888
-1.65(-0.69%)
May 29, 2024
238.13
239.18
237.26
237.58
2,059,582
-5.01(-2.07%)
May 28, 2024
241.35
243.63
238.85
242.59
2,821,879
+4.03(+1.69%)
May 24, 2024
236.04
239.35
235.00
238.56
2,450,125
+4.64(+1.98%)
May 23, 2024
240.83
240.92
232.16
233.92
4,704,201
-1.32(-0.56%)
May 22, 2024
234.67
235.85
232.81
235.24
3,487,436
+2.73(+1.17%)
May 21, 2024
230.18
232.89
230.07
232.51
2,178,798
-0.75(-0.32%)
May 20, 2024
229.27
234.72
228.84
233.26
2,552,468
+5.02(+2.20%)
May 17, 2024
231.00
231.40
226.42
228.24
1,806,077
-1.30(-0.57%)
May 16, 2024
230.62
232.44
229.46
229.54
2,878,417
-1.13(-0.49%)
May 15, 2024
226.75
230.82
225.50
230.67
3,072,324
+6.30(+2.81%)
May 14, 2024
220.53
224.56
220.32
224.37
2,149,348
+3.67(+1.66%)
May 13, 2024
221.20
222.08
220.33
220.70
1,842,807
+0.46(+0.21%)
May 10, 2024
220.49
222.42
219.27
220.24
3,079,203
+2.14(+0.98%)
May 09, 2024
218.93
219.34
217.06
218.10
1,874,329
-0.82(-0.37%)
May 08, 2024
216.60
219.13
216.37
218.92
3,212,165
+0.21(+0.10%)
May 07, 2024
220.98
221.57
218.71
218.71
2,819,486
-1.95(-0.88%)
May 06, 2024
218.01
220.68
217.16
220.66
2,441,326
+4.49(+2.08%)
May 03, 2024
215.85
217.41
214.48
216.17
3,467,137
+4.76(+2.25%)
May 02, 2024
210.30
212.16
206.52
211.41
3,954,494
+4.65(+2.25%)
May 01, 2024
210.01
213.84
205.59
206.76
7,010,078
-7.23(-3.38%)
Apr 30, 2024
217.60
220.00
213.93
213.99
3,577,226
-4.56(-2.09%)
Apr 29, 2024
216.52
218.76
214.97
218.55
3,246,400
+1.65(+0.76%)
Apr 26, 2024
212.15
217.82
211.66
216.90
3,812,631
+4.49(+2.11%)
Apr 25, 2024
208.04
213.83
206.93
212.41
3,902,593
+3.87(+1.86%)
Apr 24, 2024
211.38
212.50
206.74
208.54
4,073,503
+2.67(+1.30%)
Apr 23, 2024
203.05
206.86
202.50
205.87
3,638,358
+4.21(+2.09%)
Apr 22, 2024
200.44
203.11
198.02
201.66
4,493,580
+3.27(+1.65%)
Apr 19, 2024
204.80
206.12
197.43
198.39
6,406,632
-8.24(-3.99%)
Apr 18, 2024
208.86
210.23
205.97
206.63
5,370,537
-3.73(-1.77%)
Apr 17, 2024
217.10
217.44
209.90
210.36
4,795,521
-6.58(-3.03%)
Apr 16, 2024
215.40
218.00
214.51
216.94
2,450,761
+1.63(+0.76%)
Apr 15, 2024
221.05
221.86
214.24
215.31
3,170,704
-2.76(-1.27%)
Apr 12, 2024
221.49
221.76
217.64
218.07
3,210,362
-7.40(-3.28%)
Apr 11, 2024
221.88
225.87
220.06
225.47
2,452,323
+4.98(+2.26%)
Apr 10, 2024
220.84
223.43
219.22
220.49
3,610,262
-4.10(-1.83%)
Apr 09, 2024
224.44
225.30
220.75
224.59
3,171,843
+2.39(+1.08%)
Apr 08, 2024
222.94
224.11
221.31
222.20
1,865,061
+0.57(+0.26%)
Apr 05, 2024
220.00
223.00
218.58
221.63
2,428,251
+2.60(+1.19%)
Apr 04, 2024
228.51
229.17
218.56
219.03
3,743,314
-6.38(-2.83%)
Apr 03, 2024
222.17
226.99
222.14
225.41
1,854,095
+0.63(+0.28%)
Apr 02, 2024
224.54
225.26
222.40
224.78
2,383,414
-3.52(-1.54%)
Apr 01, 2024
226.06
231.45
226.06
228.30
2,997,417
+2.38(+1.05%)
Mar 28, 2024
225.42
225.95
225.90
225.92
1,794,251
+0.24(+0.11%)
Mar 27, 2024
225.39
225.76
221.40
225.68
4,161,581
+2.80(+1.26%)
Mar 26, 2024
226.19
226.88
222.83
222.88
4,412,845
-1.69(-0.75%)
Mar 25, 2024
222.25
226.61
221.71
224.57
2,282,083
-0.88(-0.39%)
Mar 22, 2024
224.16
227.10
223.45
225.45
2,658,909
+0.27(+0.12%)
Mar 21, 2024
227.37
229.28
224.76
225.18
4,059,228
+4.96(+2.25%)
Mar 20, 2024
217.06
220.80
215.31
220.22
3,388,957
+3.69(+1.70%)
Mar 19, 2024
215.52
217.47
212.44
216.54
3,562,594
-1.83(-0.84%)
Mar 18, 2024
222.27
223.11
218.15
218.37
3,143,036
-0.17(-0.08%)
Mar 15, 2024
217.18
221.14
216.88
218.54
4,109,497
-1.58(-0.72%)
Mar 14, 2024
223.34
224.61
217.90
220.12
4,664,620
-3.83(-1.71%)
Mar 13, 2024
226.82
227.14
222.58
223.94
3,266,832
-5.59(-2.44%)
Mar 12, 2024
227.75
229.66
223.76
229.54
3,601,094
+4.67(+2.07%)
Mar 11, 2024
225.27
226.56
222.29
224.87
4,503,433
-3.03(-1.33%)
Mar 08, 2024
238.31
239.76
227.74
227.90
10,493,861
-9.61(-4.05%)
Mar 07, 2024
232.55
238.46
232.41
237.51
4,799,164
-451.39(-65.52%)
Mar 06, 2024
686.38
696.14
681.24
688.90
1,843,960
+16.52(+2.46%)
Mar 05, 2024
677.53
682.23
665.00
672.37
2,411,500
-13.45(-1.96%)
Mar 04, 2024
686.68
693.32
682.03
685.82
2,440,119
+6.67(+0.98%)
Mar 01, 2024
658.96
682.07
658.21
679.15
2,043,047
+27.72(+4.26%)
Feb 29, 2024
642.10
652.73
640.09
651.42
1,126,401
+17.18(+2.71%)
Feb 28, 2024
634.35
637.63
631.26
634.24
973,957
-7.21(-1.12%)
Feb 27, 2024
645.19
646.84
639.80
641.46
1,520,687
-0.64(-0.10%)
Feb 26, 2024
642.23
644.96
637.63
642.09
1,253,284
+6.27(+0.99%)
Feb 23, 2024
645.99
649.32
632.43
635.82
1,703,461
-6.93(-1.08%)
Feb 22, 2024
636.68
646.22
633.86
642.75
2,224,690
+30.19(+4.93%)
Feb 21, 2024
607.03
612.71
603.82
612.56
1,492,229
-1.41(-0.23%)
Feb 20, 2024
618.63
620.85
604.51
613.97
1,848,571
-10.51(-1.68%)
Feb 16, 2024
632.75
637.60
622.63
624.48
1,369,251
-3.56(-0.57%)
Feb 15, 2024
632.72
633.49
625.25
628.04
947,065
-0.60(-0.10%)
Feb 14, 2024
622.63
628.96
619.93
628.64
1,078,612
+13.89(+2.26%)
Feb 13, 2024
609.45
621.40
606.48
614.75
2,184,073
-12.90(-2.05%)
Feb 12, 2024
628.86
639.26
625.12
627.65
1,434,084
-1.14(-0.18%)
Feb 09, 2024
620.27
629.79
616.62
628.79
1,174,345
+12.28(+1.99%)
Feb 08, 2024
608.00
620.97
607.77
616.51
920,444
+10.42(+1.72%)
Feb 07, 2024
601.19
606.66
594.93
606.09
1,614,519
+9.13(+1.53%)
Feb 06, 2024
605.71
606.18
590.26
596.96
1,208,336
-7.04(-1.17%)
Feb 05, 2024
600.95
607.01
594.32
604.00
1,579,556
+8.14(+1.37%)
Feb 02, 2024
588.33
597.24
586.73
595.86
1,601,999
+7.51(+1.28%)
Feb 01, 2024
587.82
589.81
580.64
588.35
1,147,284
+2.90(+0.49%)
Jan 31, 2024
584.82
596.16
580.23
585.45
2,193,392
-8.60(-1.45%)
Jan 30, 2024
599.77
603.44
591.58
594.05
1,019,409
-9.32(-1.54%)
Jan 29, 2024
598.34
603.37
593.96
603.37
1,156,023
+6.21(+1.04%)
Jan 26, 2024
601.15
605.23
595.09
597.16
1,929,081
-16.54(-2.70%)
Jan 25, 2024
626.74
627.15
610.61
613.70
1,301,017
-1.71(-0.28%)
Jan 24, 2024
613.58
623.59
608.78
615.41
2,095,879
+8.83(+1.46%)
Jan 23, 2024
602.80
607.30
597.08
606.58
1,088,124
+4.00(+0.66%)
Jan 22, 2024
605.59
610.46
597.06
602.59
1,762,641
+1.97(+0.33%)
Jan 19, 2024
585.29
601.40
582.32
600.62
1,777,423
+22.61(+3.91%)
Jan 18, 2024
575.07
578.77
568.85
578.01
1,183,905
+18.47(+3.30%)
Jan 17, 2024
558.95
560.20
550.05
559.54
1,656,765
-5.17(-0.92%)
Jan 16, 2024
557.51
568.53
554.64
564.71
1,384,861
+7.89(+1.42%)
Jan 12, 2024
560.04
562.75
554.12
556.82
759,789
-2.47(-0.44%)
Jan 11, 2024
558.02
562.92
548.36
559.29
1,231,496
+2.06(+0.37%)
Jan 10, 2024
560.38
560.50
550.19
557.23
939,823
-1.88(-0.34%)
Jan 09, 2024
552.62
563.40
551.79
559.11
981,338
+0.19(+0.03%)
Jan 08, 2024
545.01
560.38
544.86
558.92
1,063,590
+17.63(+3.26%)
Jan 05, 2024
539.31
546.04
537.61
541.29
1,297,770
+2.99(+0.55%)
Jan 04, 2024
534.29
543.77
533.10
538.30
1,246,637
-4.57(-0.84%)
Jan 03, 2024
544.97
548.06
540.71
542.87
1,357,380
-11.92(-2.15%)
Jan 02, 2024
565.77
565.77
550.07
554.78
1,086,070
-20.73(-3.60%)
Dec 29, 2023
579.89
581.05
572.41
575.51
484,616
-4.26(-0.73%)
Dec 28, 2023
582.21
583.31
579.01
579.77
350,999
-1.09(-0.19%)
Dec 27, 2023
582.02
583.00
577.65
580.86
625,447
+1.49(+0.26%)
Dec 26, 2023
571.91
581.67
571.91
579.37
634,830
+10.06(+1.77%)
Dec 22, 2023
570.20
572.72
565.25
569.31
788,650
+1.82(+0.32%)
Dec 21, 2023
564.14
568.53
561.52
567.49
862,829
+15.28(+2.77%)
Dec 20, 2023
564.82
568.11
552.21
552.21
1,118,997
-16.87(-2.96%)
Dec 19, 2023
566.86
570.22
566.14
569.08
638,655
+3.02(+0.53%)
Dec 18, 2023
567.62
568.56
560.90
566.05
758,350
-1.58(-0.28%)
Dec 15, 2023
567.18
574.01
566.40
567.63
1,351,350
+2.10(+0.37%)
Dec 14, 2023
554.72
567.12
554.72
565.53
1,126,267
+15.25(+2.77%)
Dec 13, 2023
542.01
553.41
539.99
550.27
1,913,317
+8.35(+1.54%)
Dec 12, 2023
535.34
542.01
534.39
541.93
743,137
+3.88(+0.72%)
Dec 11, 2023
525.18
539.72
524.62
538.05
1,329,022
+17.75(+3.41%)
Dec 08, 2023
515.01
522.58
514.79
520.30
1,406,627
+4.08(+0.79%)
Dec 07, 2023
507.48
517.82
505.46
516.22
640,385
+13.48(+2.68%)
Dec 06, 2023
513.21
513.50
502.16
502.74
896,867
-3.12(-0.62%)
Dec 05, 2023
503.88
507.21
501.67
505.87
857,655
-2.89(-0.57%)
Dec 04, 2023
509.27
509.79
501.42
508.76
604,685
-5.76(-1.12%)
Dec 01, 2023
509.46
515.48
505.49
514.52
574,922
+2.40(+0.47%)
Nov 30, 2023
516.52
517.04
507.99
512.12
806,461
-3.60(-0.70%)
Nov 29, 2023
517.41
523.46
514.85
515.72
1,224,538
+5.53(+1.08%)
Nov 28, 2023
510.24
512.88
506.08
510.18
618,092
-3.00(-0.58%)
Nov 27, 2023
512.00
517.54
510.72
513.18
606,742
-0.72(-0.14%)
Nov 24, 2023
513.50
514.48
511.69
513.90
172,678
+0.37(+0.07%)
Nov 22, 2023
515.32
521.65
512.10
513.53
683,506
+1.64(+0.32%)
Nov 21, 2023
517.37
517.37
509.26
511.90
1,003,250
-9.75(-1.87%)
Nov 20, 2023
513.51
523.43
513.34
521.65
496,274
+7.58(+1.47%)
Nov 17, 2023
508.90
515.07
508.06
514.07
607,049
+3.59(+0.70%)
Nov 16, 2023
508.09
512.00
506.37
510.48
760,318
+0.25(+0.05%)
Nov 15, 2023
509.70
514.04
506.38
510.23
1,706,712
+3.68(+0.73%)
Nov 14, 2023
500.84
508.06
499.97
506.55
923,218
+18.07(+3.70%)
Nov 13, 2023
489.41
490.16
485.31
488.49
650,237
-4.80(-0.97%)
Nov 10, 2023
480.11
494.83
478.13
493.29
745,769
+19.12(+4.03%)
Nov 09, 2023
479.56
485.26
473.21
474.17
796,252
-2.28(-0.48%)
Nov 08, 2023
476.42
478.69
473.16
476.45
745,287
+0.48(+0.10%)
Nov 07, 2023
471.93
478.06
471.20
475.97
519,545
+3.01(+0.64%)
Nov 06, 2023
474.61
475.92
468.49
472.96
580,744
-0.88(-0.19%)
Nov 03, 2023
466.82
477.28
465.95
473.84
778,081
+12.13(+2.63%)
Nov 02, 2023
460.41
465.01
455.69
461.71
909,893
+10.26(+2.27%)
Nov 01, 2023
441.12
451.86
441.12
451.45
1,184,044
+10.38(+2.35%)
Oct 31, 2023
437.45
442.20
431.92
441.07
639,272
+4.00(+0.91%)
Oct 30, 2023
439.84
442.66
432.32
437.07
925,064
-5.93(-1.34%)
Oct 27, 2023
444.51
447.19
440.98
443.00
814,781
+4.72(+1.08%)
Oct 26, 2023
442.86
448.05
436.30
438.29
1,506,710
-2.62(-0.59%)
Oct 25, 2023
453.41
454.94
438.60
440.91
1,080,796
-18.57(-4.04%)
Oct 24, 2023
456.09
460.38
453.95
459.48
746,470
+6.15(+1.36%)
Oct 23, 2023
453.22
461.14
448.41
453.33
950,603
-2.59(-0.57%)
Oct 20, 2023
462.58
465.84
455.10
455.92
1,007,446
-6.69(-1.45%)
Oct 19, 2023
474.13
475.41
460.95
462.61
1,470,503
-7.24(-1.54%)
Oct 18, 2023
470.30
473.88
467.37
469.85
957,871
-8.62(-1.80%)
Oct 17, 2023
472.38
481.89
466.93
478.48
819,187
-3.52(-0.73%)
Oct 16, 2023
476.87
483.77
477.12
482.00
578,990
+6.73(+1.42%)
Oct 13, 2023
489.54
490.11
474.35
475.27
850,971
-13.30(-2.72%)
Oct 12, 2023
488.13
495.58
483.86
488.57
1,020,257
+1.25(+0.26%)
Oct 11, 2023
485.34
488.30
481.52
487.32
997,754
+3.64(+0.75%)
Oct 10, 2023
479.05
487.99
477.07
483.68
622,420
+6.12(+1.28%)
Oct 09, 2023
473.61
478.91
470.10
477.56
695,407
-1.20(-0.25%)
Oct 06, 2023
466.27
481.09
463.19
478.76
1,276,710
+10.07(+2.15%)
Oct 05, 2023
471.09
472.90
464.36
468.69
636,092
-2.28(-0.48%)
Oct 04, 2023
467.06
472.38
463.65
470.97
1,096,656
+6.17(+1.33%)
Oct 03, 2023
470.20
476.80
461.52
464.80
896,887
-9.82(-2.07%)
Oct 02, 2023
473.26
478.36
468.87
474.62
823,600
+2.38(+0.50%)
Sep 29, 2023
477.34
479.06
470.78
472.24
936,991
+1.70(+0.36%)
Sep 28, 2023
461.02
475.50
459.12
470.53
1,228,299
+8.56(+1.85%)
Sep 27, 2023
461.69
465.46
455.11
461.98
911,468
+4.04(+0.88%)
Sep 26, 2023
462.61
463.79
455.90
457.94
785,351
-8.47(-1.82%)
Sep 25, 2023
460.85
466.60
462.51
466.41
532,759
+3.39(+0.73%)
Sep 22, 2023
463.57
467.64
461.20
463.02
803,877
+3.82(+0.83%)
Sep 21, 2023
462.25
465.19
458.99
459.19
850,000
-8.63(-1.85%)
Sep 20, 2023
477.80
479.81
467.67
467.83
712,447
-7.81(-1.64%)
Sep 19, 2023
478.25
478.51
473.10
475.64
521,306
-4.04(-0.84%)
Sep 18, 2023
474.38
481.44
473.42
479.68
577,991
+1.63(+0.34%)
Sep 15, 2023
489.34
489.34
475.63
478.05
973,346
-14.21(-2.89%)
Sep 14, 2023
493.50
494.32
487.60
492.26
678,437
+3.50(+0.72%)
Sep 13, 2023
486.13
493.70
485.61
488.76
982,025
+2.49(+0.51%)
Sep 12, 2023
487.19
494.56
485.92
486.27
577,258
-4.16(-0.85%)
Sep 11, 2023
496.87
496.96
483.81
490.43
477,422
-0.28(-0.06%)
Sep 08, 2023
492.22
495.79
488.66
490.71
447,502
-2.55(-0.52%)
Sep 07, 2023
493.23
494.67
487.04
493.26
1,300,926
-11.55(-2.29%)
Sep 06, 2023
507.07
510.43
499.14
504.81
673,796
-3.68(-0.72%)
Sep 05, 2023
506.86
512.48
504.14
508.49
627,824
-0.17(-0.03%)
Sep 01, 2023
510.73
511.89
504.98
508.66
634,719
+1.32(+0.26%)
Aug 31, 2023
502.03
510.26
502.03
507.34
707,269
+3.49(+0.69%)
Aug 30, 2023
499.99
505.92
496.41
503.85
1,030,828
+2.36(+0.47%)
Aug 29, 2023
486.21
503.14
485.50
501.49
915,539
+12.84(+2.63%)
Aug 28, 2023
487.29
490.00
483.67
488.65
572,512
+6.11(+1.27%)
Aug 25, 2023
480.36
486.67
472.89
482.54
1,152,896
+2.07(+0.43%)
Aug 24, 2023
506.27
506.54
479.38
480.48
1,625,956
-16.42(-3.30%)
Aug 23, 2023
484.13
498.65
483.58
496.90
1,008,409
+9.95(+2.04%)
Aug 22, 2023
497.28
497.89
485.28
486.94
690,019
-4.33(-0.88%)
Aug 21, 2023
479.81
492.00
479.04
491.27
924,885
+13.72(+2.87%)
Aug 18, 2023
469.82
479.26
468.84
477.55
776,976
+2.55(+0.54%)
Aug 17, 2023
480.58
481.67
473.50
475.00
879,770
-4.69(-0.98%)
Aug 16, 2023
488.63
489.12
479.31
479.69
952,837
-9.47(-1.94%)
Aug 15, 2023
494.89
496.48
488.59
489.16
763,882
-8.31(-1.67%)
Aug 14, 2023
481.66
497.58
480.00
497.46
1,050,148
+13.95(+2.88%)
Aug 11, 2023
489.45
489.78
482.64
483.51
1,302,638
-12.01(-2.42%)
Aug 10, 2023
501.51
506.83
492.16
495.53
1,285,483
-2.01(-0.40%)
Aug 09, 2023
506.48
506.68
496.53
497.53
1,082,763
-9.30(-1.83%)
Aug 08, 2023
506.98
507.41
500.04
506.83
928,487
-8.20(-1.59%)
Aug 07, 2023
513.33
515.68
510.21
515.03
759,162
+5.37(+1.05%)
Aug 04, 2023
508.62
516.75
504.05
509.66
1,388,818
-0.81(-0.16%)
Aug 03, 2023
505.65
514.15
503.76
510.47
1,462,890
-1.31(-0.26%)
Aug 02, 2023
525.39
525.52
508.73
511.78
1,569,526
-20.37(-3.83%)
Aug 01, 2023
526.94
533.27
525.31
532.15
454,200
+0.34(+0.06%)
Jul 31, 2023
531.55
533.38
528.52
531.81
546,609
+2.20(+0.41%)
Jul 28, 2023
528.17
531.41
523.01
529.61
946,964
+11.31(+2.18%)
Jul 27, 2023
521.96
529.13
515.40
518.30
1,279,021
+9.57(+1.88%)
Jul 26, 2023
509.42
513.03
503.17
508.73
878,566
-7.12(-1.38%)
Jul 25, 2023
510.25
518.92
510.25
515.85
626,552
+8.53(+1.68%)
Jul 24, 2023
507.33
510.93
504.69
507.32
518,159
-0.02(-0.00%)
Jul 21, 2023
508.27
512.08
504.50
507.34
848,110
+4.54(+0.90%)
Jul 20, 2023
512.47
514.24
500.51
502.80
1,706,243
-18.98(-3.64%)
Jul 19, 2023
528.73
529.11
520.47
521.77
831,884
-6.27(-1.19%)
Jul 18, 2023
524.80
529.76
520.69
528.04
895,612
+0.97(+0.18%)
Jul 17, 2023
514.94
529.67
511.77
527.07
982,649
+12.32(+2.39%)
Jul 14, 2023
521.33
526.00
512.62
514.75
1,719,530
-6.52(-1.25%)
Jul 13, 2023
516.13
522.45
514.14
521.27
936,312
+10.55(+2.07%)
Jul 12, 2023
508.63
511.64
505.76
510.72
1,432,509
+9.34(+1.86%)
Jul 11, 2023
503.10
504.01
494.14
501.38
795,325
+0.02(+0.00%)
Jul 10, 2023
492.68
501.80
492.18
501.36
615,154
+10.22(+2.08%)
Jul 07, 2023
491.85
498.94
490.34
491.13
612,123
+0.21(+0.04%)
Jul 06, 2023
488.75
491.75
484.74
490.93
1,159,011
-6.27(-1.26%)
Jul 05, 2023
505.03
506.08
497.04
497.19
946,937
-11.24(-2.21%)
Jul 03, 2023
506.26
509.65
502.85
508.43
271,596
+4.48(+0.89%)
Jun 30, 2023
501.75
505.97
499.96
503.95
542,980
+7.67(+1.55%)
Jun 29, 2023
498.16
498.51
492.17
496.28
561,402
+0.14(+0.03%)
Jun 28, 2023
491.93
500.34
491.39
496.14
976,911
-3.86(-0.77%)
Jun 27, 2023
484.82
500.84
482.98
500.00
925,955
+16.88(+3.49%)
Jun 26, 2023
484.94
492.38
483.10
483.12
818,897
+1.56(+0.32%)
Jun 23, 2023
482.29
484.62
479.36
481.56
690,758
-8.63(-1.76%)
Jun 22, 2023
484.60
492.23
483.93
490.19
1,226,925
+2.27(+0.47%)
Jun 21, 2023
496.97
499.45
487.35
487.92
1,385,158
-12.19(-2.44%)
Jun 20, 2023
501.87
506.29
495.70
500.11
679,215
-4.08(-0.81%)
Jun 16, 2023
514.01
514.06
503.46
504.19
1,663,010
-4.70(-0.92%)
Jun 15, 2023
507.22
512.64
505.24
508.89
2,201,205
-4.24(-0.83%)
Jun 14, 2023
504.06
513.38
501.12
513.13
2,852,030
+7.18(+1.42%)
Jun 13, 2023
507.29
509.23
500.19
505.95
1,397,211
+6.69(+1.34%)
Jun 12, 2023
489.36
499.74
488.76
499.26
886,014
+15.58(+3.22%)
Jun 09, 2023
487.88
491.18
481.41
483.68
845,363
+1.27(+0.26%)
Jun 08, 2023
478.93
483.60
476.46
482.41
914,470
+4.89(+1.02%)
Jun 07, 2023
481.39
488.16
476.44
477.52
1,310,103
-0.70(-0.15%)
Jun 06, 2023
469.19
480.55
468.48
478.23
1,087,118
+5.70(+1.21%)
Jun 05, 2023
478.20
478.47
470.10
472.52
910,248
-7.43(-1.55%)
Jun 02, 2023
484.76
486.15
476.46
479.95
1,115,142
-1.13(-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
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.