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
Chipotle Mexican Grill
(NY:
CMG
)
3,151.63
+13.35 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2022
1544
1574
1532
1564
309,817
+25.34(+1.65%)
Jul 28, 2022
1509
1549
1491
1539
414,595
+28.88(+1.91%)
Jul 27, 2022
1434
1529
1433
1510
1,432,442
+193.57(+14.70%)
Jul 26, 2022
1318
1327
1292
1316
499,134
-12.44(-0.94%)
Jul 25, 2022
1354
1354
1313
1329
329,692
-18.46(-1.37%)
Jul 22, 2022
1375
1385
1336
1347
193,820
-20.71(-1.51%)
Jul 21, 2022
1345
1372
1330
1368
317,654
-6.84(-0.50%)
Jul 20, 2022
1343
1380
1343
1375
253,220
+32.35(+2.41%)
Jul 19, 2022
1336
1348
1330
1343
162,006
+23.37(+1.77%)
Jul 18, 2022
1315
1354
1312
1319
254,675
+19.17(+1.47%)
Jul 15, 2022
1285
1307
1277
1300
207,715
+34.15(+2.70%)
Jul 14, 2022
1265
1270
1236
1266
158,393
-9.73(-0.76%)
Jul 13, 2022
1237
1285
1234
1276
233,718
+14.11(+1.12%)
Jul 12, 2022
1290
1303
1256
1261
203,096
-28.63(-2.22%)
Jul 11, 2022
1322
1329
1289
1290
201,978
-49.19(-3.67%)
Jul 08, 2022
1344
1352
1329
1339
154,231
-11.96(-0.89%)
Jul 07, 2022
1345
1369
1338
1351
153,956
+8.91(+0.66%)
Jul 06, 2022
1361
1369
1330
1342
166,869
-20.38(-1.50%)
Jul 05, 2022
1284
1373
1270
1363
288,356
+55.91(+4.28%)
Jul 01, 2022
1302
1318
1291
1307
177,909
-0.46(-0.04%)
Jun 30, 2022
1282
1322
1270
1307
260,941
+19.06(+1.48%)
Jun 29, 2022
1292
1297
1277
1288
161,597
-0.67(-0.05%)
Jun 28, 2022
1332
1346
1288
1289
180,344
-42.84(-3.22%)
Jun 27, 2022
1349
1351
1320
1332
199,623
+2.69(+0.20%)
Jun 24, 2022
1299
1329
1296
1329
231,517
+39.50(+3.06%)
Jun 23, 2022
1265
1293
1255
1290
191,769
+35.52(+2.83%)
Jun 22, 2022
1241
1271
1230
1254
175,714
-7.24(-0.57%)
Jun 21, 2022
1264
1278
1259
1261
177,904
+15.64(+1.26%)
Jun 17, 2022
1219
1260
1218
1246
392,616
+31.04(+2.56%)
Jun 16, 2022
1247
1247
1206
1215
308,461
-51.60(-4.08%)
Jun 15, 2022
1234
1290
1232
1266
312,918
+62.15(+5.16%)
Jun 14, 2022
1223
1245
1196
1204
228,468
-28.67(-2.33%)
Jun 13, 2022
1271
1285
1214
1233
367,390
-84.36(-6.41%)
Jun 10, 2022
1338
1343
1302
1317
312,482
-52.55(-3.84%)
Jun 09, 2022
1363
1391
1363
1370
175,382
-3.76(-0.27%)
Jun 08, 2022
1388
1397
1372
1373
194,927
-17.09(-1.23%)
Jun 07, 2022
1356
1394
1356
1390
175,228
+13.64(+0.99%)
Jun 06, 2022
1391
1391
1368
1377
146,313
+1.74(+0.13%)
Jun 03, 2022
1379
1392
1364
1375
113,951
-21.93(-1.57%)
Jun 02, 2022
1360
1398
1360
1397
216,047
+22.27(+1.62%)
Jun 01, 2022
1401
1413
1349
1375
213,378
-27.83(-1.98%)
May 31, 2022
1395
1414
1377
1403
257,173
+0.13(+0.01%)
May 27, 2022
1358
1407
1358
1402
253,707
+61.51(+4.59%)
May 26, 2022
1304
1349
1297
1341
225,468
+52.14(+4.05%)
May 25, 2022
1245
1305
1237
1289
252,778
+22.13(+1.75%)
May 24, 2022
1279
1279
1231
1267
370,438
-23.15(-1.79%)
May 23, 2022
1299
1312
1265
1290
336,821
-4.32(-0.33%)
May 20, 2022
1293
1297
1256
1294
347,982
+21.62(+1.70%)
May 19, 2022
1239
1290
1233
1272
233,668
+19.60(+1.56%)
May 18, 2022
1299
1306
1240
1253
308,153
-69.17(-5.23%)
May 17, 2022
1329
1335
1295
1322
170,535
+22.99(+1.77%)
May 16, 2022
1309
1324
1294
1299
174,184
-19.21(-1.46%)
May 13, 2022
1299
1338
1299
1318
220,484
+37.16(+2.90%)
May 12, 2022
1261
1304
1243
1281
342,188
-0.57(-0.04%)
May 11, 2022
1310
1361
1279
1282
312,273
-39.39(-2.98%)
May 10, 2022
1296
1339
1273
1321
396,384
+44.51(+3.49%)
May 09, 2022
1324
1330
1272
1277
398,087
-77.96(-5.76%)
May 06, 2022
1345
1366
1312
1355
298,940
-15.33(-1.12%)
May 05, 2022
1416
1430
1344
1370
496,891
-64.67(-4.51%)
May 04, 2022
1450
1457
1381
1435
418,503
-13.01(-0.90%)
May 03, 2022
1457
1464
1421
1448
223,231
-13.62(-0.93%)
May 02, 2022
1451
1463
1410
1461
233,777
+5.55(+0.38%)
Apr 29, 2022
1493
1512
1451
1456
263,052
-45.21(-3.01%)
Apr 28, 2022
1504
1527
1463
1501
300,055
+25.19(+1.71%)
Apr 27, 2022
1498
1513
1426
1476
538,979
+37.42(+2.60%)
Apr 26, 2022
1493
1497
1426
1438
441,888
-77.79(-5.13%)
Apr 25, 2022
1470
1517
1446
1516
270,412
+35.15(+2.37%)
Apr 22, 2022
1509
1537
1476
1481
235,015
-40.26(-2.65%)
Apr 21, 2022
1627
1635
1520
1521
305,108
-91.47(-5.67%)
Apr 20, 2022
1643
1645
1610
1613
149,179
-19.45(-1.19%)
Apr 19, 2022
1590
1640
1590
1632
230,653
+42.27(+2.66%)
Apr 18, 2022
1591
1612
1577
1590
165,450
-13.41(-0.84%)
Apr 14, 2022
1603
1612
1590
1603
199,059
+13.17(+0.83%)
Apr 13, 2022
1534
1594
1533
1590
178,000
+57.39(+3.74%)
Apr 12, 2022
1531
1575
1526
1533
181,584
+21.14(+1.40%)
Apr 11, 2022
1527
1534
1482
1511
187,498
-32.52(-2.11%)
Apr 08, 2022
1532
1557
1532
1544
143,426
-0.20(-0.01%)
Apr 07, 2022
1541
1555
1516
1544
215,839
-6.66(-0.43%)
Apr 06, 2022
1581
1583
1527
1551
202,657
-53.84(-3.36%)
Apr 05, 2022
1608
1627
1582
1605
201,226
-6.06(-0.38%)
Apr 04, 2022
1586
1612
1582
1611
146,192
+16.71(+1.05%)
Apr 01, 2022
1586
1594
1570
1594
149,269
+12.01(+0.76%)
Mar 31, 2022
1592
1613
1574
1582
209,947
+7.94(+0.50%)
Mar 30, 2022
1574
1585
1554
1574
202,636
-16.24(-1.02%)
Mar 29, 2022
1600
1615
1570
1590
196,684
+15.22(+0.97%)
Mar 28, 2022
1557
1586
1546
1575
143,078
+18.74(+1.20%)
Mar 25, 2022
1574
1574
1537
1556
137,821
-9.57(-0.61%)
Mar 24, 2022
1548
1568
1525
1566
175,630
+24.27(+1.57%)
Mar 23, 2022
1550
1552
1520
1542
291,166
-16.67(-1.07%)
Mar 22, 2022
1548
1569
1543
1558
147,664
+18.13(+1.18%)
Mar 21, 2022
1580
1592
1522
1540
249,413
-47.52(-2.99%)
Mar 18, 2022
1567
1595
1550
1588
313,527
+24.18(+1.55%)
Mar 17, 2022
1530
1564
1530
1564
195,958
+8.81(+0.57%)
Mar 16, 2022
1524
1560
1511
1555
288,012
+61.09(+4.09%)
Mar 15, 2022
1480
1527
1478
1494
313,489
+21.68(+1.47%)
Mar 14, 2022
1462
1505
1461
1472
357,427
-3.44(-0.23%)
Mar 11, 2022
1466
1518
1466
1475
591,805
+6.38(+0.43%)
Mar 10, 2022
1408
1469
1402
1469
404,066
+48.40(+3.41%)
Mar 09, 2022
1337
1423
1337
1421
387,292
+107.03(+8.15%)
Mar 08, 2022
1315
1356
1277
1314
393,857
-10.36(-0.78%)
Mar 07, 2022
1449
1449
1314
1324
458,545
-118.32(-8.20%)
Mar 04, 2022
1457
1461
1414
1442
190,739
-19.89(-1.36%)
Mar 03, 2022
1510
1511
1458
1462
208,228
-34.41(-2.30%)
Mar 02, 2022
1491
1499
1467
1497
205,700
+8.63(+0.58%)
Mar 01, 2022
1517
1524
1479
1488
282,256
-35.40(-2.32%)
Feb 28, 2022
1489
1527
1466
1523
266,941
+26.35(+1.76%)
Feb 25, 2022
1477
1500
1469
1497
211,593
+12.39(+0.83%)
Feb 24, 2022
1370
1488
1362
1485
392,322
+55.72(+3.90%)
Feb 23, 2022
1482
1495
1421
1429
282,729
-51.17(-3.46%)
Feb 22, 2022
1508
1530
1454
1480
376,509
-43.26(-2.84%)
Feb 18, 2022
1523
0
+13.46(+0.89%)
Feb 17, 2022
1562
1565
1499
1510
383,279
-65.57(-4.16%)
Feb 16, 2022
1550
1581
1538
1575
268,630
+8.44(+0.54%)
Feb 15, 2022
1579
1595
1558
1567
222,735
+3.04(+0.19%)
Feb 14, 2022
1558
1593
1548
1564
310,041
+2.47(+0.16%)
Feb 11, 2022
1588
1598
1545
1561
307,657
-16.52(-1.05%)
Feb 10, 2022
1587
1607
1566
1578
365,674
-30.74(-1.91%)
Feb 09, 2022
1575
1616
1545
1609
1,081,612
+148.39(+10.16%)
Feb 08, 2022
1453
1473
1435
1460
786,999
+7.41(+0.51%)
Feb 07, 2022
1486
1505
1445
1453
332,182
-30.50(-2.06%)
Feb 04, 2022
1442
1499
1438
1483
346,886
+36.00(+2.49%)
Feb 03, 2022
1456
1441
1447
382,247
-37.13(-2.50%)
Feb 02, 2022
1520
1521
1482
1485
347,411
-27.88(-1.84%)
Feb 01, 2022
1500
1513
1473
1512
264,436
+26.87(+1.81%)
Jan 31, 2022
1423
1489
1486
461,793
+75.56(+5.36%)
Jan 28, 2022
1344
1412
1334
1410
299,126
+64.88(+4.82%)
Jan 27, 2022
1377
1397
1343
1345
270,991
-13.32(-0.98%)
Jan 26, 2022
1407
1426
1347
1358
317,099
-9.94(-0.73%)
Jan 25, 2022
1390
1400
1359
1368
449,516
-48.17(-3.40%)
Jan 24, 2022
1335
1420
1297
1417
781,329
+38.17(+2.77%)
Jan 21, 2022
1410
1411
1370
1378
550,677
-42.04(-2.96%)
Jan 20, 2022
1486
1505
1417
1420
339,663
-47.24(-3.22%)
Jan 19, 2022
1484
1502
1465
1468
331,925
-10.07(-0.68%)
Jan 18, 2022
1487
1507
1469
1478
423,189
-20.38(-1.36%)
Jan 14, 2022
1498
0
-9.30(-0.62%)
Jan 13, 2022
1554
1577
1505
1507
312,180
-46.64(-3.00%)
Jan 12, 2022
1590
1596
1550
1554
237,405
-27.54(-1.74%)
Jan 11, 2022
1536
1593
1530
1582
290,924
+38.15(+2.47%)
Jan 10, 2022
1574
1580
1502
1543
453,687
-54.35(-3.40%)
Jan 07, 2022
1621
1650
1596
1598
297,882
-23.16(-1.43%)
Jan 06, 2022
1595
1648
1590
1621
263,173
+26.42(+1.66%)
Jan 05, 2022
1647
1647
1591
1595
312,765
-52.77(-3.20%)
Jan 04, 2022
1686
1691
1615
1647
378,383
-43.35(-2.56%)
Jan 03, 2022
1740
1749
1682
1691
271,993
-57.58(-3.29%)
Dec 31, 2021
1746
1762
1744
1748
104,348
+1.03(+0.06%)
Dec 30, 2021
1740
1764
1740
1747
118,505
-1.38(-0.08%)
Dec 29, 2021
1739
1762
1739
1749
102,228
-4.31(-0.25%)
Dec 28, 2021
1768
1777
1747
1753
114,687
-13.33(-0.75%)
Dec 27, 2021
1748
1771
1748
1766
143,672
+17.57(+1.00%)
Dec 23, 2021
1749
1757
1733
1749
149,610
+4.01(+0.23%)
Dec 22, 2021
1735
1749
1721
1745
168,239
+20.77(+1.20%)
Dec 21, 2021
1687
1726
1684
1724
146,782
+44.05(+2.62%)
Dec 20, 2021
1668
1688
1654
1680
192,603
-4.00(-0.24%)
Dec 17, 2021
1682
1721
1655
1684
382,707
+4.87(+0.29%)
Dec 16, 2021
1715
1725
1662
1679
171,106
-22.20(-1.30%)
Dec 15, 2021
1677
1705
1653
1701
178,540
+23.97(+1.43%)
Dec 14, 2021
1677
1688
1656
1677
159,464
-13.73(-0.81%)
Dec 13, 2021
1715
1717
1680
1691
202,593
-30.47(-1.77%)
Dec 10, 2021
1738
1745
1712
1721
180,253
-1.20(-0.07%)
Dec 09, 2021
1742
1755
1717
1723
217,865
-16.61(-0.96%)
Dec 08, 2021
1721
1748
1708
1739
206,747
+27.47(+1.60%)
Dec 07, 2021
1656
1727
1652
1712
354,165
+88.28(+5.44%)
Dec 06, 2021
1598
1637
1568
1623
243,136
+31.36(+1.97%)
Dec 03, 2021
1627
1630
1576
1592
425,738
-19.34(-1.20%)
Dec 02, 2021
1610
1628
1583
1611
313,198
+9.36(+0.58%)
Dec 01, 2021
1656
1683
1600
1602
266,126
-41.33(-2.51%)
Nov 30, 2021
1670
1682
1635
1643
270,180
-34.69(-2.07%)
Nov 29, 2021
1702
1702
1672
1678
141,514
-8.78(-0.52%)
Nov 26, 2021
1678
1703
1671
1687
141,657
-21.05(-1.23%)
Nov 24, 2021
1691
1717
1680
1708
108,965
-0.54(-0.03%)
Nov 23, 2021
1715
1730
1672
1708
374,417
-12.95(-0.75%)
Nov 22, 2021
1766
1767
1705
1721
240,253
-33.48(-1.91%)
Nov 19, 2021
1780
1780
1753
1755
250,082
-24.27(-1.36%)
Nov 18, 2021
1804
1781
1768
1779
190,877
-26.83(-1.49%)
Nov 17, 2021
1836
1839
1796
1806
180,590
-21.54(-1.18%)
Nov 16, 2021
1840
1850
1822
1828
133,334
-11.84(-0.64%)
Nov 15, 2021
1870
1896
1833
1839
232,648
-23.62(-1.27%)
Nov 12, 2021
1819
1866
1815
1863
346,496
+47.00(+2.59%)
Nov 11, 2021
1816
1819
1805
1816
192,854
+3.99(+0.22%)
Nov 10, 2021
1794
1812
229,577
-2.89(-0.16%)
Nov 09, 2021
1804
1815
1788
1815
171,791
+14.99(+0.83%)
Nov 08, 2021
1803
1815
1791
1800
160,674
+5.56(+0.31%)
Nov 05, 2021
1815
1829
1791
1794
211,190
-13.81(-0.76%)
Nov 04, 2021
1779
1809
1775
1808
226,973
+31.05(+1.75%)
Nov 03, 2021
1791
1795
1760
1777
203,040
-22.53(-1.25%)
Nov 02, 2021
1804
1811
1798
1800
192,044
-1.55(-0.09%)
Nov 01, 2021
1785
1808
1790
1801
274,084
+22.16(+1.25%)
Oct 29, 2021
1760
1786
1756
1779
175,007
+1.40(+0.08%)
Oct 28, 2021
1766
1787
1763
1778
191,224
+11.57(+0.66%)
Oct 27, 2021
1754
1788
1748
1766
221,751
+17.58(+1.01%)
Oct 26, 2021
1782
1748
254,252
-26.50(-1.49%)
Oct 25, 2021
1792
1799
1762
1775
285,298
-17.23(-0.96%)
Oct 22, 2021
1844
1856
1774
1792
591,114
-51.62(-2.80%)
Oct 21, 2021
1817
1849
1812
1844
395,595
+20.74(+1.14%)
Oct 20, 2021
1832
1834
1803
1823
263,141
-18.05(-0.98%)
Oct 19, 2021
1864
1866
1841
1841
141,292
-11.53(-0.62%)
Oct 18, 2021
1834
1862
1828
1853
221,362
+21.74(+1.19%)
Oct 15, 2021
1855
1855
1826
1831
166,588
-9.76(-0.53%)
Oct 14, 2021
1828
1848
1824
1841
254,372
+30.14(+1.66%)
Oct 13, 2021
1810
1818
1791
1811
152,169
+6.98(+0.39%)
Oct 12, 2021
1798
1815
1778
1804
225,538
+19.71(+1.10%)
Oct 11, 2021
1817
1818
1776
1784
240,135
-33.75(-1.86%)
Oct 08, 2021
1847
1855
1815
1818
160,496
-29.06(-1.57%)
Oct 07, 2021
1855
1871
1845
1847
142,700
+12.78(+0.70%)
Oct 06, 2021
1811
1839
1806
1834
132,341
+3.77(+0.21%)
Oct 05, 2021
1827
1858
1813
1830
239,426
+25.35(+1.40%)
Oct 04, 2021
1835
1836
1792
1805
291,241
-23.83(-1.30%)
Oct 01, 2021
1837
1837
1788
1829
298,262
+11.08(+0.61%)
Sep 30, 2021
1848
1862
1816
1818
274,701
-29.02(-1.57%)
Sep 29, 2021
1857
1867
1844
1847
182,669
+7.14(+0.39%)
Sep 28, 2021
1879
1882
1829
1839
295,234
-60.10(-3.16%)
Sep 27, 2021
1929
1936
1884
1900
248,877
-37.72(-1.95%)
Sep 24, 2021
1945
1950
1920
1937
136,207
-6.83(-0.35%)
Sep 23, 2021
1943
1959
1937
1944
205,088
+9.01(+0.47%)
Sep 22, 2021
1903
1940
1900
1935
223,957
+37.62(+1.98%)
Sep 21, 2021
1895
1906
1873
1897
340,510
+13.09(+0.69%)
Sep 20, 2021
1884
1900
1859
1884
386,909
-24.69(-1.29%)
Sep 17, 2021
1938
1938
1899
1909
470,269
-8.86(-0.46%)
Sep 16, 2021
1900
1922
1889
1918
357,281
+37.80(+2.01%)
Sep 15, 2021
1858
1886
1840
1880
301,628
+20.29(+1.09%)
Sep 14, 2021
1876
1876
1849
1860
208,961
-7.40(-0.40%)
Sep 13, 2021
1901
1903
1852
1867
292,840
-33.84(-1.78%)
Sep 10, 2021
1926
1927
1900
1901
206,921
-8.67(-0.45%)
Sep 09, 2021
1910
1931
1906
1910
218,822
+4.00(+0.21%)
Sep 08, 2021
1914
1921
1891
1906
261,457
+10.88(+0.57%)
Sep 07, 2021
1916
1924
1892
1895
313,970
-25.19(-1.31%)
Sep 03, 2021
1897
1922
1890
1920
156,716
+17.21(+0.90%)
Sep 02, 2021
1908
1908
1895
1903
145,614
+4.46(+0.23%)
Sep 01, 2021
1908
1911
1892
1898
190,048
-4.99(-0.26%)
Aug 31, 2021
1925
1925
1896
1903
313,856
-12.74(-0.66%)
Aug 30, 2021
1919
1933
1911
1916
164,673
-2.88(-0.15%)
Aug 27, 2021
1918
1930
1910
1919
178,809
+12.42(+0.65%)
Aug 26, 2021
1920
1924
1899
1907
169,124
-17.97(-0.93%)
Aug 25, 2021
1932
1941
1920
1924
165,643
+3.98(+0.21%)
Aug 24, 2021
1917
1928
1911
1921
129,799
+8.52(+0.45%)
Aug 23, 2021
1897
1937
1895
1912
192,833
+20.46(+1.08%)
Aug 20, 2021
1878
1898
1871
1892
124,774
+20.80(+1.11%)
Aug 19, 2021
1840
1874
1840
1871
129,531
+19.26(+1.04%)
Aug 18, 2021
1871
1877
1850
1851
106,665
-18.13(-0.97%)
Aug 17, 2021
1871
1877
1855
1870
150,870
-7.76(-0.41%)
Aug 16, 2021
1878
1884
1862
1877
144,266
-10.44(-0.55%)
Aug 13, 2021
1879
1891
1871
1888
92,969
+10.46(+0.56%)
Aug 12, 2021
1853
1884
1853
1877
126,898
+20.89(+1.13%)
Aug 11, 2021
1866
1877
1853
1856
137,813
-10.33(-0.55%)
Aug 10, 2021
1882
1885
1862
1867
211,159
-8.28(-0.44%)
Aug 09, 2021
1890
1894
1872
1875
159,048
-12.08(-0.64%)
Aug 06, 2021
1891
1901
1885
1887
135,792
-12.83(-0.68%)
Aug 05, 2021
1913
1913
1877
1900
215,433
+1.15(+0.06%)
Aug 04, 2021
1886
1906
1876
1899
267,852
+14.34(+0.76%)
Aug 03, 2021
1873
1888
1854
1884
243,176
+20.07(+1.08%)
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.