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

JNK (NY: JNK )

93.84 +0.54 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jul 31, 2023 87.56 87.79 87.54 87.70 5,316,472 +0.27(+0.31%)
Jul 28, 2023 87.30 87.50 87.24 87.42 5,862,083 +0.50(+0.58%)
Jul 27, 2023 87.77 87.85 86.75 86.92 11,060,718 -0.68(-0.78%)
Jul 26, 2023 87.24 87.70 87.17 87.60 8,405,286 +0.40(+0.46%)
Jul 25, 2023 87.20 87.33 87.08 87.21 5,727,897 -0.06(-0.06%)
Jul 24, 2023 87.46 87.67 87.26 87.26 4,678,259 -0.16(-0.18%)
Jul 21, 2023 87.29 87.59 87.27 87.42 7,767,738 +0.19(+0.22%)
Jul 20, 2023 87.31 87.35 86.98 87.23 5,748,431 -0.35(-0.40%)
Jul 19, 2023 87.56 87.75 87.53 87.58 5,126,711 +0.08(+0.09%)
Jul 18, 2023 87.37 87.65 87.33 87.51 8,287,057 +0.22(+0.25%)
Jul 17, 2023 87.09 87.40 86.99 87.29 4,956,301 +0.17(+0.20%)
Jul 14, 2023 87.67 87.72 87.06 87.12 7,537,726 -0.61(-0.70%)
Jul 13, 2023 87.64 87.85 87.47 87.74 10,226,933 +0.53(+0.61%)
Jul 12, 2023 86.99 87.31 86.99 87.21 11,831,046 +0.71(+0.82%)
Jul 11, 2023 86.24 86.51 86.15 86.50 7,035,536 +0.44(+0.52%)
Jul 10, 2023 85.70 86.16 85.69 86.05 8,637,010 +0.40(+0.46%)
Jul 07, 2023 85.42 86.18 85.42 85.66 10,232,936 +0.07(+0.08%)
Jul 06, 2023 85.58 85.63 85.32 85.59 9,970,471 -0.61(-0.71%)
Jul 05, 2023 86.43 86.47 86.07 86.20 9,063,105 -0.29(-0.34%)
Jul 03, 2023 86.62 86.62 86.37 86.50 4,237,303 -0.05(-0.06%)
Jun 30, 2023 86.47 86.78 86.39 86.55 9,370,298 +0.38(+0.44%)
Jun 29, 2023 86.05 86.18 85.83 86.17 8,224,196 -0.23(-0.26%)
Jun 28, 2023 85.96 86.40 85.83 86.40 6,419,258 +0.50(+0.58%)
Jun 27, 2023 85.72 85.99 85.67 85.90 6,712,253 +0.25(+0.30%)
Jun 26, 2023 85.57 85.72 85.45 85.65 7,046,983 +0.16(+0.19%)
Jun 23, 2023 85.53 85.64 85.35 85.49 5,055,969 -0.26(-0.31%)
Jun 22, 2023 85.81 85.88 85.67 85.75 5,975,018 -0.25(-0.30%)
Jun 21, 2023 86.04 86.15 85.83 86.00 7,296,879 -0.21(-0.24%)
Jun 20, 2023 86.39 86.45 86.21 86.21 6,075,215 -0.23(-0.26%)
Jun 16, 2023 86.66 86.66 86.38 86.44 5,745,863 -0.24(-0.27%)
Jun 15, 2023 86.45 86.69 86.33 86.67 11,139,490 +0.40(+0.46%)
Jun 14, 2023 86.29 86.53 85.85 86.28 9,001,468 +0.07(+0.08%)
Jun 13, 2023 86.25 86.44 86.09 86.21 7,554,108 +0.12(+0.14%)
Jun 12, 2023 86.22 86.27 85.89 86.09 9,936,175 -0.06(-0.07%)
Jun 09, 2023 86.16 86.32 86.12 86.14 9,226,682 +0.01(+0.01%)
Jun 08, 2023 85.56 86.14 85.56 86.14 7,576,821 +0.55(+0.65%)
Jun 07, 2023 86.11 86.23 85.47 85.58 8,675,190 -0.44(-0.51%)
Jun 06, 2023 85.79 86.05 85.64 86.02 6,567,938 +0.19(+0.22%)
Jun 05, 2023 85.86 85.91 85.65 85.83 8,810,445 -0.10(-0.12%)
Jun 02, 2023 85.80 86.11 85.59 85.94 10,849,380 +0.43(+0.51%)
Jun 01, 2023 85.01 85.56 84.96 85.51 9,868,032 +0.57(+0.67%)
May 31, 2023 85.00 85.13 84.78 84.94 7,569,596 -0.30(-0.35%)
May 30, 2023 85.28 85.28 84.97 85.24 6,768,857 +0.36(+0.42%)
May 26, 2023 84.45 84.94 84.39 84.88 6,856,894 +0.53(+0.63%)
May 25, 2023 84.72 84.73 84.32 84.35 7,509,114 -0.08(-0.10%)
May 24, 2023 84.83 84.91 84.23 84.43 9,370,586 -0.60(-0.70%)
May 23, 2023 85.26 85.39 84.93 85.03 7,781,549 -0.42(-0.49%)
May 22, 2023 85.14 85.60 85.14 85.45 7,694,077 +0.37(+0.44%)
May 19, 2023 84.98 85.29 84.97 85.08 9,051,682 +0.05(+0.05%)
May 18, 2023 84.78 85.10 84.67 85.03 5,407,443 +0.04(+0.04%)
May 17, 2023 84.90 85.28 84.83 84.99 5,931,848 +0.20(+0.23%)
May 16, 2023 85.15 85.21 84.72 84.80 8,746,032 -0.61(-0.71%)
May 15, 2023 85.41 85.50 85.27 85.41 5,235,520 +0.02(+0.02%)
May 12, 2023 85.69 85.83 85.26 85.39 7,442,457 -0.32(-0.37%)
May 11, 2023 85.77 85.78 85.60 85.70 4,136,409 -0.12(-0.14%)
May 10, 2023 85.83 85.95 85.54 85.83 7,344,612 +0.50(+0.59%)
May 09, 2023 85.37 85.42 85.21 85.32 5,020,209 -0.21(-0.24%)
May 08, 2023 85.68 85.68 85.27 85.53 5,683,999 -0.17(-0.20%)
May 05, 2023 85.54 85.84 85.41 85.69 6,318,111 +0.44(+0.52%)
May 04, 2023 85.30 85.33 84.93 85.26 8,773,530 -0.25(-0.30%)
May 03, 2023 85.71 86.11 85.50 85.51 8,804,650 -0.10(-0.12%)
May 02, 2023 85.67 85.73 85.29 85.61 7,741,490 -0.03(-0.03%)
May 01, 2023 85.87 85.98 85.53 85.64 10,219,523 -0.37(-0.43%)
Apr 28, 2023 85.85 86.20 85.81 86.01 7,297,657 +0.33(+0.39%)
Apr 27, 2023 85.68 85.92 85.41 85.68 6,849,682 +0.29(+0.34%)
Apr 26, 2023 85.68 85.75 85.29 85.39 7,634,876 -0.33(-0.39%)
Apr 25, 2023 85.88 85.98 85.63 85.72 7,364,967 -0.16(-0.18%)
Apr 24, 2023 85.79 85.94 85.60 85.88 6,412,452 +0.25(+0.29%)
Apr 21, 2023 85.50 85.71 85.29 85.63 6,937,877 +0.23(+0.27%)
Apr 20, 2023 85.12 85.48 85.12 85.40 4,226,015 -0.06(-0.07%)
Apr 19, 2023 85.49 85.61 85.36 85.45 5,434,694 -0.32(-0.37%)
Apr 18, 2023 85.84 86.05 85.59 85.77 5,539,564 +0.09(+0.11%)
Apr 17, 2023 85.76 85.81 85.40 85.68 7,858,179 -0.23(-0.27%)
Apr 14, 2023 86.09 86.23 85.68 85.91 10,860,005 -0.21(-0.25%)
Apr 13, 2023 85.71 86.34 85.67 86.12 37,342,920 +0.65(+0.76%)
Apr 12, 2023 86.03 86.06 85.43 85.47 8,908,326 -0.06(-0.07%)
Apr 11, 2023 85.38 85.70 85.29 85.53 7,057,801 +0.24(+0.28%)
Apr 10, 2023 85.26 85.38 84.92 85.29 10,392,493 -0.17(-0.20%)
Apr 06, 2023 85.05 85.57 84.80 85.45 11,129,423 +0.41(+0.48%)
Apr 05, 2023 85.56 85.57 84.92 85.05 13,169,756 -0.48(-0.57%)
Apr 04, 2023 85.90 85.93 85.50 85.53 13,855,616 -0.30(-0.35%)
Apr 03, 2023 85.83 85.93 85.52 85.83 11,251,802 -0.07(-0.08%)
Mar 31, 2023 85.04 85.92 85.04 85.90 16,202,596 +1.00(+1.18%)
Mar 30, 2023 84.61 84.91 84.35 84.90 7,491,393 +0.56(+0.66%)
Mar 29, 2023 83.63 84.38 83.61 84.34 9,270,880 +0.98(+1.18%)
Mar 28, 2023 83.26 83.42 83.06 83.36 7,205,813 -0.02(-0.02%)
Mar 27, 2023 83.65 83.87 83.35 83.38 7,173,478 -0.13(-0.16%)
Mar 24, 2023 83.41 83.68 83.30 83.51 9,610,941 -0.23(-0.28%)
Mar 23, 2023 83.91 84.43 83.44 83.74 9,887,848 -0.28(-0.33%)
Mar 22, 2023 84.06 84.92 83.61 84.02 17,596,678 +0.09(+0.11%)
Mar 21, 2023 83.68 84.05 83.43 83.93 9,311,906 +0.94(+1.14%)
Mar 20, 2023 83.20 83.44 82.88 82.98 7,218,009 -0.22(-0.27%)
Mar 17, 2023 83.29 84.21 83.06 83.20 10,966,173 -0.50(-0.60%)
Mar 16, 2023 82.73 83.90 82.73 83.70 10,163,364 +0.55(+0.66%)
Mar 15, 2023 82.57 83.24 82.49 83.16 15,924,034 -0.38(-0.45%)
Mar 14, 2023 83.53 83.88 83.17 83.54 11,064,842 +0.65(+0.78%)
Mar 13, 2023 83.13 83.91 82.62 82.89 14,047,674 -0.43(-0.51%)
Mar 10, 2023 83.37 83.89 83.00 83.31 14,778,030 -0.03(-0.03%)
Mar 09, 2023 83.93 84.28 83.24 83.34 15,307,553 -0.52(-0.62%)
Mar 08, 2023 84.22 84.43 83.69 83.86 10,247,887 -0.43(-0.51%)
Mar 07, 2023 84.86 84.87 84.28 84.29 8,178,042 -0.55(-0.64%)
Mar 06, 2023 84.90 85.09 84.75 84.83 8,615,930 +0.06(+0.08%)
Mar 03, 2023 84.31 84.90 84.18 84.77 9,818,424 +0.86(+1.03%)
Mar 02, 2023 83.47 84.04 83.38 83.91 8,233,099 +0.05(+0.06%)
Mar 01, 2023 84.13 84.13 83.66 83.86 8,733,120 -0.24(-0.29%)
Feb 28, 2023 84.13 84.19 83.98 84.10 6,385,946 -0.16(-0.19%)
Feb 27, 2023 84.02 84.38 83.96 84.26 12,216,012 +0.53(+0.64%)
Feb 24, 2023 83.48 83.86 83.36 83.72 11,181,105 -0.49(-0.58%)
Feb 23, 2023 83.72 84.33 83.65 84.21 8,815,520 +0.84(+1.00%)
Feb 22, 2023 83.03 83.67 83.03 83.37 21,118,558 +0.61(+0.73%)
Feb 21, 2023 83.39 83.48 82.44 82.77 23,168,528 -1.33(-1.58%)
Feb 17, 2023 83.45 84.27 83.30 84.09 23,976,818 +0.28(+0.33%)
Feb 16, 2023 84.17 84.17 83.74 83.82 22,517,652 -0.72(-0.85%)
Feb 15, 2023 84.41 84.56 84.17 84.53 14,005,039 -0.13(-0.15%)
Feb 14, 2023 84.55 84.87 84.16 84.66 9,016,567 +0.01(+0.01%)
Feb 13, 2023 84.51 84.92 84.40 84.65 12,023,717 +0.24(+0.28%)
Feb 10, 2023 84.77 84.93 84.31 84.41 11,209,126 -0.66(-0.78%)
Feb 09, 2023 85.86 85.94 85.06 85.08 11,501,783 -0.62(-0.72%)
Feb 08, 2023 85.84 85.99 85.49 85.69 7,860,497 -0.33(-0.39%)
Feb 07, 2023 85.57 86.23 85.56 86.02 10,640,530 +0.33(+0.39%)
Feb 06, 2023 85.86 85.88 85.58 85.69 6,686,307 -0.51(-0.59%)
Feb 03, 2023 86.53 86.74 86.17 86.20 12,299,924 -0.88(-1.01%)
Feb 02, 2023 87.24 87.27 86.94 87.08 12,704,418 +0.56(+0.65%)
Feb 01, 2023 85.69 86.82 85.54 86.52 12,294,383 +0.80(+0.93%)
Jan 31, 2023 85.18 85.72 85.18 85.72 9,627,783 +0.67(+0.79%)
Jan 30, 2023 85.26 85.37 85.04 85.05 4,985,054 -0.45(-0.52%)
Jan 27, 2023 85.48 85.67 85.32 85.50 9,127,747 -0.22(-0.26%)
Jan 26, 2023 85.63 85.78 85.37 85.72 8,516,951 +0.22(+0.26%)
Jan 25, 2023 85.26 85.58 85.13 85.50 6,531,244 +0.00(+0.00%)
Jan 24, 2023 85.26 85.54 85.14 85.50 5,682,089 +0.11(+0.13%)
Jan 23, 2023 85.40 85.71 85.27 85.39 5,629,106 -0.11(-0.13%)
Jan 20, 2023 85.38 85.50 85.01 85.50 8,218,096 +0.21(+0.25%)
Jan 19, 2023 85.49 85.64 85.21 85.29 8,948,379 -0.57(-0.66%)
Jan 18, 2023 86.28 86.54 85.81 85.86 8,319,364 +0.08(+0.10%)
Jan 17, 2023 85.89 85.96 85.66 85.78 7,863,373 -0.25(-0.29%)
Jan 13, 2023 85.53 86.16 85.53 86.02 10,819,499 +0.07(+0.09%)
Jan 12, 2023 85.73 86.04 85.28 85.95 8,633,342 +0.46(+0.54%)
Jan 11, 2023 85.22 85.51 85.09 85.49 6,884,117 +0.60(+0.71%)
Jan 10, 2023 84.88 85.09 84.71 84.89 6,898,543 -0.11(-0.13%)
Jan 09, 2023 84.89 85.13 84.76 85.00 12,753,652 +0.37(+0.43%)
Jan 06, 2023 83.89 84.92 83.72 84.63 15,139,145 +1.21(+1.45%)
Jan 05, 2023 83.17 83.52 83.10 83.42 8,318,790 -0.16(-0.19%)
Jan 04, 2023 83.16 83.63 82.83 83.58 10,264,536 +1.02(+1.23%)
Jan 03, 2023 82.87 83.02 82.41 82.56 8,279,660 +0.16(+0.20%)
Dec 30, 2022 82.13 82.45 82.01 82.40 7,054,945 +0.05(+0.07%)
Dec 29, 2022 81.77 82.37 81.39 82.34 11,158,746 +1.16(+1.43%)
Dec 28, 2022 82.55 82.63 81.18 81.18 11,421,549 -1.20(-1.46%)
Dec 27, 2022 83.30 83.30 82.37 82.38 5,295,955 -0.92(-1.10%)
Dec 23, 2022 82.71 83.34 82.71 83.30 6,569,107 +0.26(+0.31%)
Dec 22, 2022 83.39 83.39 82.77 83.04 8,633,236 -0.56(-0.67%)
Dec 21, 2022 83.22 83.73 83.18 83.60 6,140,988 +0.73(+0.88%)
Dec 20, 2022 82.76 83.07 82.50 82.87 6,471,708 -0.26(-0.31%)
Dec 19, 2022 83.15 83.40 82.95 83.12 7,007,452 -0.43(-0.51%)
Dec 16, 2022 83.58 83.74 83.31 83.55 9,999,339 -0.43(-0.51%)
Dec 15, 2022 83.98 85.74 83.57 83.98 7,491,903 -0.35(-0.42%)
Dec 14, 2022 84.81 84.88 83.77 84.33 11,815,649 -0.45(-0.53%)
Dec 13, 2022 85.19 85.40 84.27 84.78 13,713,261 +0.91(+1.08%)
Dec 12, 2022 83.79 83.96 83.63 83.87 4,777,620 +0.28(+0.34%)
Dec 09, 2022 83.38 83.87 83.34 83.58 8,001,177 +0.05(+0.05%)
Dec 08, 2022 83.61 83.67 83.28 83.54 6,428,499 +0.09(+0.11%)
Dec 07, 2022 83.04 83.58 83.04 83.45 6,736,557 +0.41(+0.49%)
Dec 06, 2022 83.46 83.57 82.94 83.04 8,740,395 -0.39(-0.47%)
Dec 05, 2022 83.91 83.92 83.22 83.43 8,291,528 -0.77(-0.92%)
Dec 02, 2022 83.61 84.23 83.53 84.20 11,826,245 +0.00(+0.00%)
Dec 01, 2022 84.26 84.26 83.75 84.20 11,677,877 +0.22(+0.27%)
Nov 30, 2022 82.70 83.99 82.50 83.98 12,046,380 +1.28(+1.55%)
Nov 29, 2022 82.40 82.78 82.15 82.69 8,143,025 +0.38(+0.46%)
Nov 28, 2022 83.02 83.11 82.29 82.31 8,231,359 -0.86(-1.03%)
Nov 25, 2022 83.42 83.44 83.07 83.17 2,188,652 -0.20(-0.24%)
Nov 23, 2022 82.87 83.47 82.84 83.37 6,031,120 +0.46(+0.56%)
Nov 22, 2022 82.50 82.92 82.36 82.91 6,953,305 +0.64(+0.78%)
Nov 21, 2022 82.22 82.47 82.10 82.27 9,671,915 -0.07(-0.09%)
Nov 18, 2022 82.52 82.56 82.08 82.34 11,208,258 +0.22(+0.26%)
Nov 17, 2022 81.77 82.24 81.76 82.12 9,259,792 -0.38(-0.46%)
Nov 16, 2022 82.67 82.74 82.43 82.50 9,327,244 -0.23(-0.27%)
Nov 15, 2022 82.84 82.86 82.16 82.73 17,583,976 +0.90(+1.11%)
Nov 14, 2022 82.34 82.34 81.83 81.83 9,600,759 -0.64(-0.78%)
Nov 11, 2022 82.25 82.72 81.89 82.47 6,664,212 +0.29(+0.35%)
Nov 10, 2022 81.88 82.22 81.35 82.18 20,554,416 +2.49(+3.12%)
Nov 09, 2022 80.56 80.59 79.54 79.69 12,610,282 -0.96(-1.19%)
Nov 08, 2022 80.81 81.00 80.48 80.65 11,914,958 -0.16(-0.20%)
Nov 07, 2022 80.95 81.09 80.58 80.81 6,779,553 +0.00(+0.00%)
Nov 04, 2022 80.82 81.18 80.27 80.81 12,451,936 +0.49(+0.61%)
Nov 03, 2022 79.81 80.54 79.66 80.32 13,053,359 -0.48(-0.59%)
Nov 02, 2022 81.51 80.76 80.80 15,433,900 -0.76(-0.93%)
Nov 01, 2022 81.93 81.98 81.11 81.56 13,430,375 +0.52(+0.64%)
Oct 31, 2022 81.79 81.90 81.01 81.05 13,477,685 -1.25(-1.52%)
Oct 28, 2022 82.08 82.45 81.82 82.30 38,466,288 +0.62(+0.76%)
Oct 27, 2022 81.29 81.87 80.97 81.68 16,927,720 +0.66(+0.81%)
Oct 26, 2022 80.62 81.34 80.53 81.02 11,014,198 +0.20(+0.24%)
Oct 25, 2022 80.31 80.84 80.25 80.82 10,596,214 +0.71(+0.89%)
Oct 24, 2022 80.06 80.25 79.63 80.11 8,165,554 +0.22(+0.27%)
Oct 21, 2022 79.13 80.14 79.01 79.89 11,604,327 +0.59(+0.75%)
Oct 20, 2022 79.95 80.35 79.19 79.30 9,244,602 -0.49(-0.61%)
Oct 19, 2022 80.07 80.23 79.51 79.79 6,109,522 -0.71(-0.88%)
Oct 18, 2022 80.76 80.98 80.17 80.50 10,944,793 +0.57(+0.71%)
Oct 17, 2022 79.72 80.17 79.68 79.93 8,146,845 +0.96(+1.22%)
Oct 14, 2022 79.69 79.92 78.80 78.97 8,301,920 -0.29(-0.36%)
Oct 13, 2022 77.92 79.43 77.66 79.26 8,140,955 +0.15(+0.19%)
Oct 12, 2022 79.10 79.35 78.92 79.10 6,512,959 +0.15(+0.19%)
Oct 11, 2022 78.82 79.54 78.72 78.95 11,257,934 +0.24(+0.31%)
Oct 10, 2022 79.63 79.71 78.32 78.71 5,349,415 -1.01(-1.26%)
Oct 07, 2022 80.29 80.40 79.70 79.71 7,027,604 -0.90(-1.12%)
Oct 06, 2022 80.87 81.13 80.55 80.61 7,237,927 -0.26(-0.32%)
Oct 05, 2022 80.42 81.07 80.19 80.88 6,349,186 -0.28(-0.34%)
Oct 04, 2022 80.40 81.18 80.35 81.15 8,391,269 +1.71(+2.15%)
Oct 03, 2022 79.21 79.65 78.99 79.44 12,799,231 +0.81(+1.02%)
Sep 30, 2022 79.07 79.52 78.50 78.64 7,031,758 -0.36(-0.45%)
Sep 29, 2022 79.24 79.26 78.53 79.00 9,886,840 -0.64(-0.80%)
Sep 28, 2022 78.83 79.82 78.66 79.63 14,588,452 +1.24(+1.59%)
Sep 27, 2022 79.27 79.27 78.25 78.39 14,521,517 -0.19(-0.24%)
Sep 26, 2022 79.27 79.57 78.50 78.58 15,991,200 -0.92(-1.16%)
Sep 23, 2022 79.93 80.16 79.23 79.50 17,193,292 -1.02(-1.27%)
Sep 22, 2022 80.86 80.90 80.24 80.52 14,187,621 -0.56(-0.70%)
Sep 21, 2022 81.28 81.90 80.70 81.08 16,615,211 -0.17(-0.21%)
Sep 20, 2022 81.60 81.63 81.20 81.25 11,268,150 -0.83(-1.01%)
Sep 19, 2022 81.32 82.09 81.32 82.09 6,494,397 +0.35(+0.43%)
Sep 16, 2022 81.20 81.75 80.84 81.74 14,748,971 +0.21(+0.25%)
Sep 15, 2022 81.81 82.03 81.49 81.53 11,533,299 -0.48(-0.59%)
Sep 14, 2022 82.09 82.64 81.93 82.01 10,869,306 +0.06(+0.08%)
Sep 13, 2022 82.66 82.90 81.92 81.95 19,973,584 -1.89(-2.25%)
Sep 12, 2022 83.89 84.06 83.54 83.84 9,464,248 +0.28(+0.33%)
Sep 09, 2022 83.72 83.97 83.38 83.56 9,037,552 +0.36(+0.43%)
Sep 08, 2022 82.53 83.25 82.42 83.20 9,397,320 +0.34(+0.41%)
Sep 07, 2022 81.79 82.89 81.79 82.86 9,777,376 +1.07(+1.30%)
Sep 06, 2022 81.90 82.05 81.45 81.80 9,990,436 -0.19(-0.23%)
Sep 02, 2022 82.49 82.79 81.86 81.99 11,676,760 +0.03(+0.03%)
Sep 01, 2022 81.57 82.06 81.16 81.96 10,140,574 +0.15(+0.19%)
Aug 31, 2022 82.33 82.48 81.77 81.81 15,794,839 -0.52(-0.63%)
Aug 30, 2022 83.09 83.13 82.03 82.32 23,504,260 -0.65(-0.78%)
Aug 29, 2022 82.81 83.29 82.70 82.97 6,828,076 -0.35(-0.42%)
Aug 26, 2022 84.73 84.76 83.26 83.32 12,419,722 -1.34(-1.59%)
Aug 25, 2022 84.21 84.75 84.06 84.67 3,915,926 +0.70(+0.84%)
Aug 24, 2022 83.94 84.09 83.74 83.96 5,128,412 +0.12(+0.15%)
Aug 23, 2022 83.68 84.02 83.44 83.84 13,513,907 +0.18(+0.21%)
Aug 22, 2022 84.00 84.09 83.64 83.66 20,072,790 -0.99(-1.17%)
Aug 19, 2022 84.98 85.09 84.47 84.65 17,015,562 -0.90(-1.05%)
Aug 18, 2022 85.61 85.73 85.51 85.55 6,339,422 +0.08(+0.09%)
Aug 17, 2022 85.76 85.92 85.45 85.47 11,486,296 -0.90(-1.04%)
Aug 16, 2022 86.65 86.65 86.13 86.37 9,750,106 -0.33(-0.38%)
Aug 15, 2022 86.80 86.97 86.53 86.70 10,477,430 -0.17(-0.19%)
Aug 12, 2022 86.18 86.90 86.13 86.86 6,684,972 +0.79(+0.92%)
Aug 11, 2022 87.09 87.24 85.97 86.07 12,427,546 -0.43(-0.49%)
Aug 10, 2022 86.22 86.59 86.17 86.50 12,061,292 +1.28(+1.50%)
Aug 09, 2022 85.71 85.74 85.20 85.22 18,665,964 -0.66(-0.77%)
Aug 08, 2022 86.07 86.45 85.81 85.88 7,333,974 +0.12(+0.14%)
Aug 05, 2022 85.28 85.83 85.03 85.76 9,248,449 -0.36(-0.41%)
Aug 04, 2022 86.06 86.13 85.83 86.12 6,633,138 +0.22(+0.26%)
Aug 03, 2022 85.40 85.96 85.22 85.89 7,398,601 +0.75(+0.88%)
Aug 02, 2022 85.39 85.51 85.11 85.15 14,383,949 -0.43(-0.50%)
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.