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

Physical Palladium ETF (NY: PALL )

87.15 +1.01 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 178.80 184.00 178.66 182.79 15,592 +3.15(+1.75%)
Jun 29, 2020 178.83 180.79 177.39 179.64 13,269 +2.42(+1.36%)
Jun 26, 2020 173.00 177.90 173.00 177.22 21,900 +5.04(+2.93%)
Jun 25, 2020 174.46 174.79 172.06 172.18 18,631 -3.90(-2.21%)
Jun 24, 2020 179.35 180.60 173.32 176.08 38,411 -4.48(-2.48%)
Jun 23, 2020 180.00 182.99 180.00 180.56 9,018 -0.84(-0.46%)
Jun 22, 2020 178.84 183.33 177.56 181.40 22,080 +3.10(+1.74%)
Jun 19, 2020 179.24 179.88 178.30 178.30 12,000 +0.05(+0.03%)
Jun 18, 2020 179.95 180.47 176.91 178.25 9,627 -2.25(-1.25%)
Jun 17, 2020 179.57 181.25 178.49 180.50 10,324 -1.36(-0.75%)
Jun 16, 2020 184.19 184.68 180.19 181.86 11,073 -0.15(-0.08%)
Jun 15, 2020 179.25 183.31 178.47 182.01 19,651 +0.81(+0.45%)
Jun 12, 2020 181.97 184.67 180.56 181.20 18,800 +0.81(+0.45%)
Jun 11, 2020 182.34 183.50 178.34 180.39 35,474 -3.61(-1.96%)
Jun 10, 2020 186.00 186.00 180.30 184.00 97,876 -0.86(-0.47%)
Jun 09, 2020 182.54 185.94 181.15 184.86 53,050 -8.13(-4.21%)
Jun 08, 2020 187.56 192.99 186.18 192.99 45,478 +8.24(+4.46%)
Jun 05, 2020 183.77 187.05 182.67 184.75 42,900 +3.21(+1.77%)
Jun 04, 2020 182.73 182.73 172.51 181.54 54,047 -3.06(-1.66%)
Jun 03, 2020 184.52 186.57 183.51 184.60 13,898 -0.30(-0.16%)
Jun 02, 2020 185.47 186.26 183.00 184.90 16,523 -1.67(-0.90%)
Jun 01, 2020 182.66 186.57 182.08 186.57 22,954 +4.34(+2.38%)
May 29, 2020 178.62 183.90 178.62 182.23 19,600 +0.56(+0.31%)
May 28, 2020 185.59 185.59 177.51 181.67 20,972 -3.92(-2.11%)
May 27, 2020 179.03 185.64 177.00 185.59 46,690 -1.41(-0.75%)
May 26, 2020 184.09 189.04 183.01 187.00 39,584 +2.49(+1.35%)
May 22, 2020 182.21 184.98 180.00 184.51 25,300 -4.94(-2.61%)
May 21, 2020 196.98 196.98 186.83 189.45 39,351 -6.55(-3.34%)
May 20, 2020 197.27 200.00 193.35 196.00 106,081 +4.01(+2.09%)
May 19, 2020 193.98 198.52 189.83 191.99 58,195 +2.25(+1.19%)
May 18, 2020 189.21 192.62 186.30 189.74 73,067 +13.31(+7.54%)
May 15, 2020 173.63 178.27 171.92 176.43 44,700 +2.63(+1.51%)
May 14, 2020 170.00 173.80 166.29 173.80 19,930 +3.24(+1.90%)
May 13, 2020 171.50 171.50 167.50 170.56 23,112 -5.09(-2.90%)
May 12, 2020 175.25 177.00 172.84 175.66 10,237 -1.50(-0.85%)
May 11, 2020 175.23 177.45 173.59 177.16 9,409 -0.04(-0.02%)
May 08, 2020 177.06 177.20 172.60 177.20 24,300 +2.06(+1.18%)
May 07, 2020 170.93 176.00 170.06 175.14 19,594 +6.15(+3.64%)
May 06, 2020 169.91 169.91 168.00 168.99 17,061 -2.06(-1.20%)
May 05, 2020 168.36 171.88 165.10 171.05 55,197 -1.95(-1.13%)
May 04, 2020 178.52 178.76 171.31 173.00 31,279 -5.92(-3.31%)
May 01, 2020 181.01 182.39 178.01 178.92 23,300 -5.76(-3.12%)
Apr 30, 2020 190.97 190.97 183.51 184.68 22,023 -0.81(-0.44%)
Apr 29, 2020 184.78 187.49 182.28 185.49 26,474 +4.69(+2.59%)
Apr 28, 2020 179.09 184.59 177.89 180.80 18,769 -1.60(-0.88%)
Apr 27, 2020 185.00 186.36 181.27 182.41 28,636 -9.38(-4.89%)
Apr 24, 2020 188.00 192.49 187.40 191.78 19,400 +5.58(+3.00%)
Apr 23, 2020 188.34 196.01 186.20 186.20 53,355 +2.77(+1.51%)
Apr 22, 2020 186.08 186.18 181.36 183.43 50,624 +1.43(+0.79%)
Apr 21, 2020 179.86 187.65 175.31 182.00 55,778 -24.90(-12.03%)
Apr 20, 2020 206.86 207.33 205.00 206.90 15,844 +0.88(+0.43%)
Apr 17, 2020 206.27 207.58 204.05 206.02 31,600 +0.78(+0.38%)
Apr 16, 2020 204.43 209.24 203.29 205.24 19,545 -0.17(-0.08%)
Apr 15, 2020 206.18 207.76 201.50 205.41 25,595 -3.79(-1.81%)
Apr 14, 2020 214.25 216.95 207.08 209.20 47,147 +3.87(+1.88%)
Apr 13, 2020 209.28 211.94 196.58 205.33 34,986 +5.31(+2.65%)
Apr 09, 2020 202.00 202.18 198.95 200.02 34,600 -0.42(-0.21%)
Apr 08, 2020 209.83 209.83 199.93 200.44 32,201 -4.87(-2.37%)
Apr 07, 2020 210.81 212.00 204.26 205.30 34,697 +4.30(+2.14%)
Apr 06, 2020 202.93 205.75 199.10 201.00 48,647 -4.84(-2.35%)
Apr 03, 2020 207.65 209.54 200.78 205.84 26,800 -1.75(-0.84%)
Apr 02, 2020 200.12 209.25 198.53 207.59 42,518 +1.81(+0.88%)
Apr 01, 2020 212.31 212.50 205.78 205.78 44,658 -16.41(-7.38%)
Mar 31, 2020 221.00 232.94 219.20 222.19 32,543 +4.19(+1.92%)
Mar 30, 2020 211.11 221.31 211.11 218.00 22,615 +2.24(+1.04%)
Mar 27, 2020 223.00 224.03 208.73 215.76 65,200 -6.24(-2.81%)
Mar 26, 2020 216.30 224.53 211.62 222.00 72,500 +4.00(+1.83%)
Mar 25, 2020 193.28 227.88 190.00 218.00 112,326 +37.90(+21.04%)
Mar 24, 2020 180.00 181.94 173.96 180.10 61,834 +19.50(+12.14%)
Mar 23, 2020 148.50 160.91 148.11 160.60 50,592 +9.04(+5.96%)
Mar 20, 2020 156.30 156.30 148.43 151.56 22,800 -4.34(-2.78%)
Mar 19, 2020 151.00 161.12 150.44 155.90 61,510 +7.69(+5.19%)
Mar 18, 2020 147.51 152.18 145.90 148.21 36,018 -6.06(-3.93%)
Mar 17, 2020 144.46 169.00 142.91 154.27 134,744 +4.23(+2.82%)
Mar 16, 2020 144.33 155.92 137.51 150.04 223,193 -14.12(-8.60%)
Mar 13, 2020 175.33 179.11 151.14 164.16 111,000 -8.11(-4.71%)
Mar 12, 2020 197.40 198.10 152.71 172.27 276,000 -42.33(-19.73%)
Mar 11, 2020 221.39 223.81 214.23 214.60 81,577 -11.38(-5.04%)
Mar 10, 2020 230.37 231.16 222.60 225.98 99,920 -8.28(-3.53%)
Mar 09, 2020 232.62 236.40 228.90 234.26 53,580 -5.64(-2.35%)
Mar 06, 2020 242.90 243.00 235.51 239.90 38,400 +2.21(+0.93%)
Mar 05, 2020 232.24 238.74 232.24 237.69 27,054 -1.47(-0.61%)
Mar 04, 2020 231.07 240.68 230.73 239.16 139,951 +5.19(+2.22%)
Mar 03, 2020 235.00 238.29 231.15 233.97 44,300 -2.06(-0.87%)
Mar 02, 2020 239.77 241.91 235.00 236.03 94,011 -5.08(-2.11%)
Feb 28, 2020 248.94 250.39 226.24 241.11 243,200 -31.58(-11.58%)
Feb 27, 2020 261.08 273.16 260.01 272.69 92,316 +9.61(+3.65%)
Feb 26, 2020 257.02 264.93 256.50 263.08 80,725 +7.25(+2.83%)
Feb 25, 2020 251.34 257.49 251.23 255.83 61,202 +7.74(+3.12%)
Feb 24, 2020 250.74 251.00 243.05 248.09 73,047 -7.77(-3.04%)
Feb 21, 2020 254.28 256.23 252.34 255.86 41,600 +1.24(+0.49%)
Feb 20, 2020 254.41 256.42 249.30 254.62 65,629 -1.86(-0.73%)
Feb 19, 2020 261.46 261.79 249.02 256.48 134,056 +10.08(+4.09%)
Feb 18, 2020 237.20 246.55 237.20 246.40 75,642 +15.76(+6.83%)
Feb 14, 2020 231.77 231.80 226.78 230.64 47,100 +0.63(+0.27%)
Feb 13, 2020 226.52 230.47 226.52 230.01 53,136 +2.78(+1.22%)
Feb 12, 2020 220.01 227.28 220.00 227.23 36,418 +5.82(+2.63%)
Feb 11, 2020 219.69 221.44 218.47 221.41 19,552 -1.38(-0.62%)
Feb 10, 2020 220.85 223.00 220.69 222.79 29,193 +4.08(+1.87%)
Feb 07, 2020 215.40 219.24 215.00 218.71 44,900 +0.22(+0.10%)
Feb 06, 2020 227.99 227.99 218.00 218.49 83,015 -10.94(-4.77%)
Feb 05, 2020 231.13 232.65 227.60 229.43 60,626 -1.55(-0.67%)
Feb 04, 2020 228.40 231.50 225.01 230.98 56,705 +10.27(+4.65%)
Feb 03, 2020 216.04 221.06 215.00 220.71 56,453 +4.67(+2.16%)
Jan 31, 2020 217.62 217.62 215.27 216.04 25,100 -2.21(-1.01%)
Jan 30, 2020 213.92 218.51 213.28 218.25 44,940 +2.39(+1.11%)
Jan 29, 2020 214.05 216.40 211.62 215.86 71,129 -1.14(-0.53%)
Jan 28, 2020 211.61 217.57 210.79 217.00 80,246 +5.77(+2.73%)
Jan 27, 2020 218.51 219.57 211.23 211.23 209,979 -15.82(-6.97%)
Jan 24, 2020 229.49 229.49 224.64 227.05 128,900 -7.18(-3.07%)
Jan 23, 2020 227.28 234.35 225.00 234.23 149,628 -2.77(-1.17%)
Jan 22, 2020 228.30 237.99 228.08 237.00 146,686 +14.76(+6.64%)
Jan 21, 2020 232.00 232.00 211.59 222.24 179,484 -10.05(-4.33%)
Jan 17, 2020 226.74 232.78 226.38 232.29 142,000 +13.31(+6.08%)
Jan 16, 2020 218.31 218.98 214.21 218.98 95,451 +7.09(+3.35%)
Jan 15, 2020 209.85 212.39 209.55 211.89 47,142 +7.50(+3.67%)
Jan 14, 2020 202.01 205.00 201.07 204.38 24,617 +3.91(+1.95%)
Jan 13, 2020 200.18 200.56 198.44 200.47 43,203 +1.17(+0.59%)
Jan 10, 2020 200.49 200.49 199.00 199.30 29,800 +0.24(+0.12%)
Jan 09, 2020 200.92 201.65 197.78 199.06 62,277 +0.35(+0.18%)
Jan 08, 2020 197.79 199.20 193.50 198.71 87,147 +4.76(+2.45%)
Jan 07, 2020 192.33 193.95 191.61 193.95 40,540 +3.09(+1.62%)
Jan 06, 2020 190.35 191.24 190.00 190.86 67,895 +3.53(+1.88%)
Jan 03, 2020 186.04 187.50 185.76 187.33 26,100 +2.92(+1.58%)
Jan 02, 2020 183.27 185.11 183.27 184.41 45,797 +1.15(+0.63%)
Dec 31, 2019 181.71 183.34 181.10 183.26 20,000 +2.47(+1.37%)
Dec 30, 2019 179.80 180.79 179.60 180.79 23,779 +0.97(+0.54%)
Dec 27, 2019 179.87 180.53 178.58 179.82 34,800 +0.67(+0.37%)
Dec 26, 2019 178.00 179.15 177.89 179.15 25,735 +2.50(+1.42%)
Dec 24, 2019 176.13 176.96 176.00 176.65 6,600 +0.50(+0.29%)
Dec 23, 2019 174.90 176.61 172.27 176.15 34,430 +2.36(+1.36%)
Dec 20, 2019 182.57 182.57 172.10 173.79 88,400 -8.43(-4.63%)
Dec 19, 2019 182.25 182.63 180.57 182.22 25,857 +1.64(+0.91%)
Dec 18, 2019 183.87 183.87 180.58 180.58 37,139 -3.13(-1.70%)
Dec 17, 2019 182.65 184.07 181.70 183.71 74,957 -2.08(-1.12%)
Dec 16, 2019 185.05 187.65 184.50 185.79 30,602 +3.89(+2.14%)
Dec 13, 2019 186.00 186.65 180.18 181.90 56,800 -1.38(-0.75%)
Dec 12, 2019 182.60 183.48 182.01 183.28 81,943 +2.78(+1.54%)
Dec 11, 2019 180.86 180.98 179.76 180.50 30,048 +1.45(+0.81%)
Dec 10, 2019 179.16 179.61 178.30 179.05 31,294 +1.09(+0.61%)
Dec 09, 2019 178.48 178.67 177.38 177.96 23,809 +0.68(+0.38%)
Dec 06, 2019 177.26 177.53 176.52 177.28 22,000 +0.91(+0.52%)
Dec 05, 2019 175.40 176.78 175.14 176.37 28,986 -0.28(-0.16%)
Dec 04, 2019 175.44 176.88 175.00 176.65 32,478 +1.57(+0.90%)
Dec 03, 2019 174.47 175.08 173.81 175.08 54,843 +0.47(+0.27%)
Dec 02, 2019 175.37 175.40 173.82 174.61 27,195 +1.66(+0.96%)
Nov 29, 2019 172.90 173.85 172.19 172.95 10,500 +0.47(+0.28%)
Nov 27, 2019 170.85 172.87 170.25 172.47 41,900 +1.22(+0.71%)
Nov 26, 2019 169.80 171.26 169.60 171.26 16,028 +1.52(+0.90%)
Nov 25, 2019 169.70 171.05 169.44 169.74 22,463 +2.40(+1.43%)
Nov 22, 2019 166.49 167.34 166.00 167.34 22,900 +1.34(+0.80%)
Nov 21, 2019 166.50 166.78 165.65 166.01 27,130 -0.78(-0.47%)
Nov 20, 2019 166.12 167.75 166.12 166.79 20,785 +0.29(+0.17%)
Nov 19, 2019 166.08 167.33 165.69 166.50 10,768 +2.63(+1.60%)
Nov 18, 2019 162.91 164.25 161.40 163.87 19,292 +3.61(+2.25%)
Nov 15, 2019 162.03 162.85 160.00 160.26 10,700 -3.48(-2.13%)
Nov 14, 2019 162.31 164.35 161.45 163.74 12,772 +2.73(+1.70%)
Nov 13, 2019 161.38 161.72 160.60 161.01 90,643 +1.02(+0.64%)
Nov 12, 2019 160.09 161.35 159.04 159.99 14,798 +1.63(+1.03%)
Nov 11, 2019 161.00 161.39 157.03 158.36 135,561 -5.94(-3.62%)
Nov 08, 2019 167.15 167.15 163.61 164.30 37,600 -5.45(-3.21%)
Nov 07, 2019 169.87 170.58 168.27 169.75 26,814 +1.18(+0.70%)
Nov 06, 2019 169.76 169.76 168.07 168.57 25,259 +0.62(+0.37%)
Nov 05, 2019 167.00 167.95 165.81 167.95 21,538 +0.56(+0.33%)
Nov 04, 2019 169.89 169.89 167.14 167.39 21,163 -2.92(-1.71%)
Nov 01, 2019 170.85 171.00 169.76 170.31 113,400 +0.96(+0.57%)
Oct 31, 2019 170.79 170.79 167.62 169.35 15,566 -1.05(-0.62%)
Oct 30, 2019 169.88 172.33 169.09 170.40 16,356 +2.21(+1.32%)
Oct 29, 2019 168.85 168.85 167.12 168.19 13,083 -2.17(-1.27%)
Oct 28, 2019 169.33 171.29 169.00 170.36 23,944 +3.45(+2.07%)
Oct 25, 2019 168.39 168.39 166.85 166.91 11,200 -1.08(-0.64%)
Oct 24, 2019 166.79 168.41 166.02 167.99 16,387 +3.30(+2.00%)
Oct 23, 2019 169.45 169.45 163.32 164.69 28,846 -0.91(-0.55%)
Oct 22, 2019 165.86 166.15 164.67 165.59 16,871 -0.49(-0.29%)
Oct 21, 2019 167.47 167.59 165.21 166.08 8,883 -0.09(-0.06%)
Oct 18, 2019 166.56 166.62 164.96 166.18 8,500 -0.57(-0.34%)
Oct 17, 2019 166.82 167.57 165.89 166.75 24,171 -0.90(-0.54%)
Oct 16, 2019 166.84 168.69 166.67 167.65 40,311 +3.38(+2.06%)
Oct 15, 2019 163.99 164.44 163.32 164.27 30,759 +2.66(+1.65%)
Oct 14, 2019 159.91 162.07 159.45 161.61 17,190 +0.74(+0.46%)
Oct 11, 2019 161.24 161.24 159.88 160.87 16,000 -0.30(-0.19%)
Oct 10, 2019 159.13 161.44 159.00 161.17 20,986 +2.50(+1.58%)
Oct 09, 2019 159.90 159.90 158.67 158.67 18,373 +0.47(+0.30%)
Oct 08, 2019 156.59 158.50 155.54 158.20 13,722 +0.82(+0.52%)
Oct 07, 2019 157.24 158.00 156.24 157.38 25,905 -0.36(-0.23%)
Oct 04, 2019 157.56 159.14 157.33 157.74 40,800 +0.81(+0.52%)
Oct 03, 2019 157.20 157.41 155.32 156.93 14,333 -2.23(-1.40%)
Oct 02, 2019 158.89 160.72 158.72 159.16 47,252 +2.56(+1.64%)
Oct 01, 2019 156.45 157.63 155.62 156.59 93,146 -2.59(-1.63%)
Sep 30, 2019 160.00 160.00 157.01 159.19 22,904 -0.06(-0.04%)
Sep 27, 2019 158.18 159.83 157.51 159.25 21,400 +0.97(+0.61%)
Sep 26, 2019 157.37 158.28 156.92 158.28 49,239 +3.36(+2.17%)
Sep 25, 2019 155.22 156.14 153.69 154.92 79,179 -3.58(-2.26%)
Sep 24, 2019 156.75 158.50 156.01 158.50 21,423 +2.31(+1.48%)
Sep 23, 2019 156.44 156.68 155.60 156.19 19,254 +0.97(+0.62%)
Sep 20, 2019 154.92 156.86 154.44 155.23 49,500 +2.19(+1.43%)
Sep 19, 2019 151.63 153.60 151.63 153.04 11,303 +3.55(+2.37%)
Sep 18, 2019 149.90 150.34 148.18 149.49 24,152 -0.86(-0.57%)
Sep 17, 2019 150.78 151.75 150.22 150.35 15,550 -1.14(-0.75%)
Sep 16, 2019 150.95 151.49 149.62 151.49 15,764 -0.29(-0.19%)
Sep 13, 2019 151.33 152.80 150.65 151.78 12,500 -0.50(-0.33%)
Sep 12, 2019 150.22 153.37 150.22 152.28 22,281 +3.62(+2.44%)
Sep 11, 2019 149.30 149.54 147.66 148.66 10,555 +1.63(+1.11%)
Sep 10, 2019 146.54 147.28 146.54 147.03 9,927 +1.26(+0.86%)
Sep 09, 2019 146.73 146.84 145.40 145.77 7,665 +0.88(+0.61%)
Sep 06, 2019 145.55 146.62 144.73 144.89 11,800 -2.80(-1.90%)
Sep 05, 2019 147.87 148.18 143.00 147.69 30,435 +0.79(+0.54%)
Sep 04, 2019 146.76 147.41 146.67 146.90 14,650 +1.31(+0.90%)
Sep 03, 2019 144.56 146.00 144.20 145.59 12,006 +1.28(+0.89%)
Aug 30, 2019 144.71 145.85 144.10 144.31 40,100 +5.30(+3.81%)
Aug 29, 2019 139.82 140.78 138.87 139.01 16,346 +0.26(+0.19%)
Aug 28, 2019 138.44 139.42 137.86 138.75 10,641 -1.17(-0.84%)
Aug 27, 2019 140.34 140.36 139.54 139.92 24,069 +0.49(+0.35%)
Aug 26, 2019 139.65 139.87 138.02 139.43 11,367 +0.85(+0.61%)
Aug 23, 2019 139.14 139.27 138.00 138.58 9,800 -1.70(-1.21%)
Aug 22, 2019 139.02 140.74 139.02 140.28 6,851 +1.33(+0.96%)
Aug 21, 2019 140.95 141.10 137.25 138.95 7,075 -1.16(-0.83%)
Aug 20, 2019 140.54 141.31 140.11 140.11 22,729 +0.21(+0.15%)
Aug 19, 2019 137.64 140.27 137.64 139.90 17,523 +3.14(+2.30%)
Aug 16, 2019 137.01 137.25 136.38 136.76 12,600 -0.07(-0.05%)
Aug 15, 2019 135.94 136.89 135.94 136.83 12,281 +1.67(+1.24%)
Aug 14, 2019 135.47 135.65 134.80 135.16 90,402 -1.85(-1.35%)
Aug 13, 2019 134.04 137.65 134.04 137.01 18,636 +1.86(+1.38%)
Aug 12, 2019 135.35 136.00 134.22 135.15 8,483 +0.94(+0.70%)
Aug 09, 2019 135.02 135.27 133.92 134.21 7,400 -0.21(-0.16%)
Aug 08, 2019 134.25 135.39 134.03 134.42 5,146 +0.82(+0.62%)
Aug 07, 2019 132.58 135.62 132.58 133.60 27,138 -2.22(-1.64%)
Aug 06, 2019 136.14 136.28 134.36 135.82 15,746 +2.30(+1.73%)
Aug 05, 2019 134.74 135.09 133.52 133.52 13,966 +1.01(+0.76%)
Aug 02, 2019 132.42 134.45 130.04 132.51 35,300 -2.33(-1.72%)
Aug 01, 2019 137.84 137.84 133.49 134.84 71,028 -8.70(-6.06%)
Jul 31, 2019 144.37 145.35 142.92 143.54 10,359 +0.55(+0.38%)
Jul 30, 2019 146.53 146.53 142.82 142.99 11,303 -3.77(-2.57%)
Jul 29, 2019 144.27 147.00 143.85 146.76 17,770 +2.50(+1.73%)
Jul 26, 2019 143.89 144.62 143.76 144.26 9,600 +0.00(+0.00%)
Jul 25, 2019 144.50 145.90 144.26 144.26 7,995 -0.94(-0.65%)
Jul 24, 2019 144.50 145.68 144.19 145.20 7,973 +1.38(+0.96%)
Jul 23, 2019 145.00 145.00 143.09 143.82 5,469 -0.43(-0.30%)
Jul 22, 2019 141.60 144.76 141.49 144.25 6,477 +1.50(+1.05%)
Jul 19, 2019 144.38 144.40 141.51 142.75 34,200 -1.65(-1.14%)
Jul 18, 2019 143.39 144.40 142.52 144.40 18,808 -0.74(-0.51%)
Jul 17, 2019 145.65 146.00 145.04 145.14 13,695 +0.85(+0.59%)
Jul 16, 2019 146.82 146.82 141.82 144.29 40,126 -3.62(-2.45%)
Jul 15, 2019 148.19 148.19 146.68 147.91 10,235 +1.64(+1.12%)
Jul 12, 2019 146.76 147.00 144.40 146.27 15,200 -1.48(-1.00%)
Jul 11, 2019 148.41 148.41 146.94 147.75 9,769 -2.45(-1.63%)
Jul 10, 2019 149.74 150.64 149.68 150.20 18,949 +3.96(+2.71%)
Jul 09, 2019 146.65 146.87 145.68 146.24 11,502 -1.40(-0.95%)
Jul 08, 2019 148.00 148.00 147.33 147.64 8,685 -0.79(-0.53%)
Jul 05, 2019 148.99 148.99 147.12 148.43 8,100 -0.53(-0.36%)
Jul 03, 2019 147.46 148.99 147.46 148.96 34,500 +1.19(+0.81%)
Jul 02, 2019 147.15 147.77 146.55 147.77 9,935 +1.50(+1.03%)
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.