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

BlackRock (NY: BLK )

769.71 -0.40 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2017 349.16 353.00 349.02 351.93 597,954 +4.46(+1.28%)
Aug 30, 2017 346.27 348.93 345.57 347.47 484,872 +1.73(+0.50%)
Aug 29, 2017 342.71 346.89 341.14 345.74 605,495 -0.17(-0.05%)
Aug 28, 2017 348.42 349.61 345.39 345.92 598,211 -1.69(-0.49%)
Aug 25, 2017 348.50 350.47 347.49 347.61 559,007 +0.36(+0.10%)
Aug 24, 2017 350.12 350.61 347.09 347.25 369,510 -1.78(-0.51%)
Aug 23, 2017 349.32 350.85 347.65 349.03 464,039 -2.75(-0.78%)
Aug 22, 2017 347.78 352.55 347.78 351.79 427,119 +5.01(+1.44%)
Aug 21, 2017 347.61 347.61 343.80 346.78 630,199 -0.99(-0.28%)
Aug 18, 2017 348.32 350.44 345.95 347.76 1,215,809 -2.83(-0.81%)
Aug 17, 2017 356.41 357.60 350.39 350.60 531,646 -5.95(-1.67%)
Aug 16, 2017 360.45 360.47 356.09 356.55 390,659 -0.99(-0.28%)
Aug 15, 2017 358.89 359.93 356.44 357.53 446,567 +0.16(+0.04%)
Aug 14, 2017 357.15 358.79 355.86 357.37 543,764 +3.26(+0.92%)
Aug 11, 2017 352.44 357.52 352.43 354.12 966,689 +1.23(+0.35%)
Aug 10, 2017 358.05 359.04 352.63 352.89 584,706 -7.22(-2.01%)
Aug 09, 2017 355.91 360.30 355.04 360.11 420,436 +2.10(+0.59%)
Aug 08, 2017 357.16 360.60 356.50 358.01 476,368 +0.79(+0.22%)
Aug 07, 2017 356.52 357.96 355.67 357.21 334,754 +1.13(+0.32%)
Aug 04, 2017 357.83 358.28 355.65 356.08 494,222 +0.42(+0.12%)
Aug 03, 2017 354.28 356.57 353.98 355.66 529,424 +0.38(+0.11%)
Aug 02, 2017 357.79 358.94 354.28 355.28 472,988 -3.70(-1.03%)
Aug 01, 2017 358.72 359.63 356.76 358.98 527,923 +2.88(+0.81%)
Jul 31, 2017 356.06 357.31 354.53 356.10 701,152 +2.11(+0.60%)
Jul 28, 2017 354.82 355.73 352.23 353.98 533,298 -1.26(-0.35%)
Jul 27, 2017 362.70 363.46 352.28 355.25 644,768 -6.01(-1.66%)
Jul 26, 2017 361.03 363.61 360.05 361.26 885,435 +1.13(+0.32%)
Jul 25, 2017 360.66 362.33 359.11 360.12 636,001 +2.53(+0.71%)
Jul 24, 2017 357.01 358.23 356.78 357.59 446,009 -0.27(-0.08%)
Jul 21, 2017 355.65 358.62 355.19 357.87 527,839 +1.14(+0.32%)
Jul 20, 2017 356.99 354.84 356.72 475,001 +0.69(+0.19%)
Jul 19, 2017 358.19 358.64 354.62 356.04 619,933 -0.35(-0.10%)
Jul 18, 2017 352.25 356.61 350.81 356.39 1,015,807 +1.88(+0.53%)
Jul 17, 2017 357.32 360.47 353.05 354.51 1,493,564 -11.45(-3.13%)
Jul 14, 2017 364.36 369.71 363.39 365.96 917,782 +0.38(+0.11%)
Jul 13, 2017 364.55 366.15 363.29 365.57 572,078 +2.16(+0.59%)
Jul 12, 2017 361.92 364.44 360.78 363.41 561,299 +2.82(+0.78%)
Jul 11, 2017 364.62 364.85 358.72 360.59 607,720 -3.61(-0.99%)
Jul 10, 2017 360.42 366.38 360.02 364.20 619,316 +3.22(+0.89%)
Jul 07, 2017 356.95 361.53 355.61 360.98 467,117 +6.00(+1.69%)
Jul 06, 2017 356.48 357.80 354.77 354.98 402,642 -2.99(-0.83%)
Jul 05, 2017 358.01 358.93 355.87 357.97 535,112 -0.04(-0.01%)
Jul 03, 2017 355.59 359.75 354.85 358.01 455,029 +5.35(+1.52%)
Jun 30, 2017 355.49 356.38 352.55 352.66 601,287 -0.69(-0.20%)
Jun 29, 2017 358.91 359.69 351.52 353.35 897,033 -3.01(-0.85%)
Jun 28, 2017 355.92 356.65 352.83 356.36 468,815 +3.94(+1.12%)
Jun 27, 2017 355.55 356.07 352.16 352.42 499,349 -2.14(-0.60%)
Jun 26, 2017 353.64 355.84 352.53 354.56 466,714 +2.56(+0.73%)
Jun 23, 2017 354.28 355.76 350.86 352.00 972,326 -1.29(-0.37%)
Jun 22, 2017 350.89 354.60 350.19 353.29 430,967 +2.03(+0.58%)
Jun 21, 2017 355.47 355.68 350.93 351.26 695,354 -3.30(-0.93%)
Jun 20, 2017 356.07 357.04 354.44 354.56 583,936 -3.08(-0.86%)
Jun 19, 2017 353.35 357.72 352.28 357.64 686,390 +6.57(+1.87%)
Jun 16, 2017 353.33 353.54 350.39 351.07 1,415,961 -1.55(-0.44%)
Jun 15, 2017 349.64 352.83 349.64 352.62 569,845 +0.73(+0.21%)
Jun 14, 2017 348.87 351.99 347.96 351.89 621,984 +1.82(+0.52%)
Jun 13, 2017 350.07 351.69 348.02 350.07 447,759 +0.84(+0.24%)
Jun 12, 2017 348.77 350.64 347.10 349.23 939,307 -0.16(-0.05%)
Jun 09, 2017 347.78 349.84 346.77 349.39 813,574 +2.73(+0.79%)
Jun 08, 2017 348.67 345.31 346.66 818,510 +1.19(+0.35%)
Jun 07, 2017 346.86 347.18 345.03 345.47 699,908 -0.03(-0.01%)
Jun 06, 2017 343.39 347.77 343.17 345.49 800,019 -0.32(-0.09%)
Jun 05, 2017 346.25 348.73 345.56 345.82 508,694 -0.41(-0.12%)
Jun 02, 2017 343.80 347.75 342.49 346.23 1,053,388 +1.11(+0.32%)
Jun 01, 2017 340.86 345.71 340.45 345.12 1,586,038 +5.54(+1.63%)
May 31, 2017 338.55 339.86 336.96 339.57 1,105,325 +2.01(+0.60%)
May 30, 2017 335.92 339.00 335.84 337.57 899,677 -0.17(-0.05%)
May 26, 2017 335.43 338.34 334.50 337.73 888,723 +0.55(+0.16%)
May 25, 2017 331.56 338.49 329.98 337.19 1,168,563 +8.34(+2.54%)
May 24, 2017 329.38 329.38 326.10 328.85 595,897 +0.28(+0.09%)
May 23, 2017 328.87 330.50 327.90 328.56 875,207 -0.26(-0.08%)
May 22, 2017 328.33 331.08 327.41 328.82 800,110 +2.46(+0.75%)
May 19, 2017 323.21 327.73 322.41 326.37 822,197 +4.02(+1.25%)
May 18, 2017 317.49 325.96 316.83 322.35 1,218,742 +3.99(+1.25%)
May 17, 2017 324.69 322.95 316.68 318.36 1,035,706 -6.33(-1.95%)
May 16, 2017 323.41 325.50 321.71 324.69 715,901 +1.61(+0.50%)
May 15, 2017 320.79 324.81 319.76 323.08 670,135 +3.52(+1.10%)
May 12, 2017 316.76 319.63 316.30 319.56 552,086 +1.87(+0.59%)
May 11, 2017 315.64 318.09 314.12 317.69 547,557 +0.50(+0.16%)
May 10, 2017 315.79 317.36 313.53 317.20 487,919 +1.47(+0.47%)
May 09, 2017 317.24 318.51 315.02 315.73 570,087 -1.56(-0.49%)
May 08, 2017 319.16 319.43 315.95 317.29 406,060 -1.15(-0.36%)
May 05, 2017 317.61 318.47 316.47 318.43 646,335 +0.37(+0.12%)
May 04, 2017 320.62 320.62 316.39 318.06 554,773 -0.81(-0.25%)
May 03, 2017 318.69 319.92 317.81 318.87 452,356 -0.17(-0.05%)
May 02, 2017 318.27 319.37 317.23 319.05 457,734 +1.25(+0.39%)
May 01, 2017 321.29 321.29 317.80 317.80 705,895 -1.30(-0.41%)
Apr 28, 2017 323.61 324.74 318.87 319.10 700,531 -5.10(-1.57%)
Apr 27, 2017 323.74 324.47 319.88 324.20 448,016 +1.53(+0.47%)
Apr 26, 2017 322.32 325.19 321.20 322.67 560,782 +0.56(+0.18%)
Apr 25, 2017 322.65 322.65 319.76 322.11 656,881 +1.28(+0.40%)
Apr 24, 2017 320.23 322.87 318.73 320.83 718,045 +7.13(+2.27%)
Apr 21, 2017 315.06 316.46 312.66 313.70 595,159 -2.93(-0.93%)
Apr 20, 2017 313.94 317.67 311.72 316.63 874,681 +3.72(+1.19%)
Apr 19, 2017 319.57 320.17 311.59 312.91 828,928 -5.40(-1.70%)
Apr 18, 2017 316.63 318.82 315.08 318.31 600,806 -0.16(-0.05%)
Apr 17, 2017 316.29 318.71 315.15 318.46 514,232 +3.98(+1.27%)
Apr 13, 2017 314.37 319.08 313.66 314.48 441,903 -2.02(-0.64%)
Apr 12, 2017 317.74 319.26 315.63 316.51 455,453 -2.17(-0.68%)
Apr 11, 2017 318.37 319.06 314.94 318.67 532,623 -1.53(-0.48%)
Apr 10, 2017 320.36 322.81 318.75 320.20 470,332 -0.11(-0.03%)
Apr 07, 2017 316.74 323.03 316.74 320.31 663,664 +1.59(+0.50%)
Apr 06, 2017 316.35 319.83 315.51 318.71 398,590 +2.65(+0.84%)
Apr 05, 2017 318.20 320.95 315.47 316.07 563,222 +0.09(+0.03%)
Apr 04, 2017 316.33 316.87 314.54 315.98 491,118 -1.07(-0.34%)
Apr 03, 2017 318.49 319.63 313.79 317.05 605,254 -1.18(-0.37%)
Mar 31, 2017 317.45 320.49 316.62 318.23 524,365 +0.39(+0.12%)
Mar 30, 2017 313.74 318.74 313.74 317.83 583,143 +3.01(+0.96%)
Mar 29, 2017 314.08 316.08 313.31 314.82 556,308 -1.01(-0.32%)
Mar 28, 2017 310.15 316.87 310.01 315.83 715,619 +4.67(+1.50%)
Mar 27, 2017 306.40 311.20 305.36 311.16 740,077 +0.49(+0.16%)
Mar 24, 2017 312.63 313.62 308.87 310.67 383,687 -0.82(-0.26%)
Mar 23, 2017 310.75 314.75 310.75 311.50 503,911 -0.06(-0.02%)
Mar 22, 2017 309.99 312.17 308.67 311.55 414,357 +0.26(+0.08%)
Mar 21, 2017 317.80 317.90 310.41 311.30 735,689 -4.39(-1.39%)
Mar 20, 2017 317.07 317.34 314.37 315.69 525,322 -1.99(-0.63%)
Mar 17, 2017 324.63 324.63 317.49 317.68 810,094 -5.93(-1.83%)
Mar 16, 2017 322.87 325.37 321.33 323.61 645,496 +1.48(+0.46%)
Mar 15, 2017 319.79 322.76 318.71 322.13 522,437 +4.09(+1.29%)
Mar 14, 2017 317.96 320.37 316.42 318.04 425,929 -1.33(-0.42%)
Mar 13, 2017 319.98 320.40 317.89 319.37 487,232 +0.26(+0.08%)
Mar 10, 2017 321.39 321.94 318.54 319.11 582,520 +0.26(+0.08%)
Mar 09, 2017 319.73 321.09 316.91 318.86 474,432 -0.23(-0.07%)
Mar 08, 2017 321.93 322.81 318.94 319.09 501,474 -0.66(-0.21%)
Mar 07, 2017 321.17 321.66 318.80 319.75 434,679 -1.92(-0.60%)
Mar 06, 2017 321.72 322.73 320.09 321.67 441,533 -2.08(-0.64%)
Mar 03, 2017 325.29 326.04 323.13 323.75 410,872 -1.23(-0.38%)
Mar 02, 2017 327.88 328.07 324.79 324.98 572,705 -3.04(-0.93%)
Mar 01, 2017 325.08 329.14 323.88 328.02 959,927 +8.53(+2.67%)
Feb 28, 2017 320.78 322.47 319.04 319.48 946,620 -2.92(-0.91%)
Feb 27, 2017 321.20 322.71 320.11 322.40 447,049 +1.52(+0.47%)
Feb 24, 2017 319.95 320.88 318.05 320.88 586,335 -1.20(-0.37%)
Feb 23, 2017 322.79 323.03 319.93 322.08 469,662 -0.08(-0.03%)
Feb 22, 2017 320.78 322.36 319.75 322.16 512,057 +0.50(+0.16%)
Feb 21, 2017 322.35 323.91 320.74 321.66 524,814 +1.10(+0.34%)
Feb 17, 2017 320.55 320.55 320.55 0 -2.65(-0.82%)
Feb 16, 2017 323.75 324.62 321.52 323.20 610,818 -0.88(-0.27%)
Feb 15, 2017 317.69 324.64 317.69 324.08 775,975 +6.65(+2.09%)
Feb 14, 2017 318.11 318.70 316.02 317.44 936,619 -0.70(-0.22%)
Feb 13, 2017 317.24 319.33 316.09 318.14 549,703 +2.42(+0.77%)
Feb 10, 2017 313.49 316.58 313.21 315.71 701,818 +3.56(+1.14%)
Feb 09, 2017 310.43 313.26 309.77 312.15 598,738 +3.31(+1.07%)
Feb 08, 2017 309.27 310.24 308.22 308.85 526,060 -1.92(-0.62%)
Feb 07, 2017 311.38 312.51 310.46 310.77 664,193 -0.44(-0.14%)
Feb 06, 2017 308.84 312.37 308.84 311.20 662,775 -0.48(-0.15%)
Feb 03, 2017 306.73 312.21 306.38 311.68 1,156,559 +5.24(+1.71%)
Feb 02, 2017 302.16 307.11 301.65 306.44 1,009,560 -1.12(-0.36%)
Feb 01, 2017 309.38 311.77 305.80 307.56 751,245 -0.81(-0.26%)
Jan 31, 2017 308.95 309.43 306.90 308.37 866,518 -0.99(-0.32%)
Jan 30, 2017 309.05 309.64 305.66 309.36 717,739 +0.10(+0.03%)
Jan 27, 2017 313.70 314.46 307.48 309.26 832,993 -3.59(-1.15%)
Jan 26, 2017 315.43 320.16 312.02 312.85 1,015,210 -7.35(-2.29%)
Jan 25, 2017 317.44 320.60 316.54 320.20 723,979 +5.73(+1.82%)
Jan 24, 2017 313.41 316.13 312.13 314.47 746,014 +2.74(+0.88%)
Jan 23, 2017 314.44 314.44 310.06 311.73 610,387 -2.75(-0.88%)
Jan 20, 2017 312.74 314.67 312.37 314.49 801,483 +3.34(+1.07%)
Jan 19, 2017 311.41 313.08 310.12 311.14 553,119 -0.54(-0.17%)
Jan 18, 2017 310.16 311.71 307.88 311.68 616,705 +2.64(+0.85%)
Jan 17, 2017 310.94 310.94 307.84 309.04 785,308 -3.75(-1.20%)
Jan 13, 2017 312.80 312.80 312.80 0 +0.87(+0.28%)
Jan 12, 2017 313.02 313.22 306.91 311.92 942,104 -2.19(-0.70%)
Jan 11, 2017 313.06 315.37 310.94 314.11 1,150,731 +0.53(+0.17%)
Jan 10, 2017 314.80 315.21 312.13 313.59 549,115 -0.09(-0.03%)
Jan 09, 2017 316.92 317.81 313.34 313.68 612,766 -3.20(-1.01%)
Jan 06, 2017 316.27 317.84 314.51 316.88 549,896 +1.45(+0.46%)
Jan 05, 2017 317.44 318.86 313.40 315.43 568,029 -3.40(-1.07%)
Jan 04, 2017 317.17 319.08 315.93 318.82 825,703 +0.19(+0.06%)
Jan 03, 2017 317.14 319.89 315.21 318.63 902,292 +4.86(+1.55%)
Dec 30, 2016 313.78 313.78 313.78 0 +1.27(+0.41%)
Dec 29, 2016 314.44 316.79 312.44 312.51 588,604 -1.67(-0.53%)
Dec 28, 2016 320.24 320.54 313.92 314.18 613,798 -5.33(-1.67%)
Dec 27, 2016 319.94 320.40 317.96 319.51 346,424 +1.44(+0.45%)
Dec 23, 2016 318.06 318.06 318.06 0 -1.14(-0.36%)
Dec 22, 2016 321.79 321.79 317.73 319.20 1,046,812 -5.29(-1.63%)
Dec 21, 2016 328.85 329.07 323.40 324.49 815,223 -4.06(-1.23%)
Dec 20, 2016 323.56 329.38 323.41 328.54 868,855 +7.16(+2.23%)
Dec 19, 2016 323.43 324.50 320.75 321.39 984,999 -2.35(-0.73%)
Dec 16, 2016 325.89 326.85 322.40 323.74 1,241,125 -0.93(-0.29%)
Dec 15, 2016 322.83 325.45 320.60 324.67 764,317 +3.09(+0.96%)
Dec 14, 2016 322.58 327.27 320.60 321.58 1,142,883 -2.18(-0.67%)
Dec 13, 2016 322.63 325.73 320.86 323.75 1,089,449 +1.95(+0.60%)
Dec 12, 2016 325.11 327.05 317.71 321.81 1,771,722 +1.44(+0.45%)
Dec 09, 2016 323.14 323.18 318.44 320.37 1,133,822 -1.48(-0.46%)
Dec 08, 2016 313.35 323.27 311.38 321.85 1,352,412 +10.56(+3.39%)
Dec 07, 2016 306.87 311.80 306.33 311.29 614,713 +4.79(+1.56%)
Dec 06, 2016 307.62 307.65 304.39 306.50 785,980 -0.31(-0.10%)
Dec 05, 2016 306.79 308.76 304.51 306.81 718,953 +2.45(+0.81%)
Dec 02, 2016 309.15 309.36 302.75 304.36 694,268 -4.79(-1.55%)
Dec 01, 2016 306.37 312.46 304.60 309.15 1,134,768 +5.25(+1.73%)
Nov 30, 2016 305.35 305.65 302.11 303.89 756,435 +1.84(+0.61%)
Nov 29, 2016 302.53 304.04 300.15 302.06 847,536 -0.08(-0.03%)
Nov 28, 2016 304.05 305.54 301.78 302.14 609,479 -4.11(-1.34%)
Nov 25, 2016 305.73 306.62 304.15 306.25 277,045 +0.56(+0.18%)
Nov 23, 2016 305.70 305.70 305.70 0 -0.06(-0.02%)
Nov 22, 2016 307.44 308.20 304.39 305.75 645,566 -1.24(-0.40%)
Nov 21, 2016 306.88 307.41 304.97 306.99 456,575 +1.47(+0.48%)
Nov 18, 2016 304.25 307.51 303.70 305.52 572,158 +1.16(+0.38%)
Nov 17, 2016 301.98 305.01 300.85 304.37 693,957 +3.21(+1.07%)
Nov 16, 2016 302.82 305.13 301.11 301.16 803,284 -3.85(-1.26%)
Nov 15, 2016 306.38 306.70 301.20 305.01 1,338,190 -1.36(-0.44%)
Nov 14, 2016 306.34 307.70 303.07 306.37 943,046 +2.15(+0.71%)
Nov 11, 2016 304.76 306.48 301.43 304.22 805,302 -3.13(-1.02%)
Nov 10, 2016 302.30 311.69 300.88 307.35 1,759,752 +8.68(+2.91%)
Nov 09, 2016 289.25 299.92 286.07 298.67 1,351,116 +8.96(+3.09%)
Nov 08, 2016 291.80 292.46 288.45 289.71 948,453 -3.40(-1.16%)
Nov 07, 2016 288.53 294.17 288.47 293.12 1,316,753 +9.70(+3.42%)
Nov 04, 2016 279.77 285.81 278.58 283.41 1,262,586 +3.82(+1.37%)
Nov 03, 2016 278.22 281.21 277.60 279.59 871,222 +2.07(+0.75%)
Nov 02, 2016 279.36 280.07 276.55 277.52 815,050 -1.93(-0.69%)
Nov 01, 2016 281.41 281.46 277.45 279.44 971,106 -0.23(-0.08%)
Oct 31, 2016 279.88 281.23 277.86 279.67 987,219 +1.27(+0.46%)
Oct 28, 2016 280.09 280.67 276.83 278.40 749,175 -0.48(-0.17%)
Oct 27, 2016 279.99 280.76 276.32 278.89 858,345 +0.11(+0.04%)
Oct 26, 2016 278.81 279.48 276.07 278.78 1,402,916 -1.14(-0.41%)
Oct 25, 2016 280.37 282.29 279.76 279.92 964,370 -1.31(-0.47%)
Oct 24, 2016 286.30 286.36 280.61 281.23 1,205,418 -1.97(-0.70%)
Oct 21, 2016 283.11 284.91 282.27 283.21 1,106,545 -2.97(-1.04%)
Oct 20, 2016 288.99 290.71 285.85 286.17 1,389,793 -2.91(-1.01%)
Oct 19, 2016 292.38 292.74 289.08 289.08 992,850 -3.17(-1.09%)
Oct 18, 2016 291.36 294.78 291.31 292.25 859,850 +1.63(+0.56%)
Oct 17, 2016 291.30 292.57 289.27 290.62 761,654 -0.25(-0.09%)
Oct 14, 2016 290.79 292.81 287.49 290.88 964,244 +4.56(+1.59%)
Oct 13, 2016 285.64 287.62 282.28 286.31 703,332 -1.44(-0.50%)
Oct 12, 2016 288.88 290.11 287.17 287.75 610,595 -0.63(-0.22%)
Oct 11, 2016 292.80 292.80 287.17 288.39 680,002 -5.68(-1.93%)
Oct 10, 2016 295.06 296.69 293.39 294.07 562,997 +1.30(+0.45%)
Oct 07, 2016 292.58 293.90 291.36 292.76 963,077 +0.34(+0.11%)
Oct 06, 2016 293.62 294.42 291.80 292.43 863,632 -1.18(-0.40%)
Oct 05, 2016 293.11 294.82 291.50 293.61 861,156 +1.81(+0.62%)
Oct 04, 2016 295.46 296.30 291.17 291.80 868,164 -3.31(-1.12%)
Oct 03, 2016 296.44 298.44 293.19 295.11 759,414 -1.96(-0.66%)
Sep 30, 2016 295.01 298.23 293.41 297.07 707,158 +4.29(+1.46%)
Sep 29, 2016 295.05 298.03 290.15 292.78 811,089 -3.65(-1.23%)
Sep 28, 2016 298.15 298.16 294.35 296.43 611,796 -0.09(-0.03%)
Sep 27, 2016 294.23 297.19 293.65 296.52 603,539 +0.89(+0.30%)
Sep 26, 2016 297.51 298.79 294.97 295.62 594,242 -4.06(-1.35%)
Sep 23, 2016 304.96 305.92 299.60 299.68 670,741 -6.74(-2.20%)
Sep 22, 2016 306.26 308.12 305.13 306.42 679,680 +2.87(+0.94%)
Sep 21, 2016 301.33 304.26 300.24 303.55 595,487 +3.82(+1.27%)
Sep 20, 2016 304.73 304.73 299.73 299.73 563,744 -1.85(-0.61%)
Sep 19, 2016 302.32 305.22 300.39 301.57 668,374 +1.63(+0.54%)
Sep 16, 2016 297.21 300.44 295.14 299.94 1,369,368 +0.39(+0.13%)
Sep 15, 2016 295.62 300.67 294.52 299.56 722,903 +3.93(+1.33%)
Sep 14, 2016 296.51 298.93 294.46 295.62 481,363 -0.17(-0.06%)
Sep 13, 2016 299.62 301.40 294.12 295.80 840,963 -5.89(-1.95%)
Sep 12, 2016 295.05 302.69 293.75 301.69 1,059,917 +4.85(+1.63%)
Sep 09, 2016 302.97 303.38 296.80 296.84 790,901 -8.36(-2.74%)
Sep 08, 2016 304.90 306.06 304.21 305.20 463,775 -0.95(-0.31%)
Sep 07, 2016 303.13 306.24 301.61 306.15 462,113 +1.60(+0.52%)
Sep 06, 2016 306.37 306.93 303.05 304.55 649,813 -1.85(-0.60%)
Sep 02, 2016 306.94 306.40 306.40 306.40 358,109 +1.38(+0.45%)
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.