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
Transdigm Group Inc
(NY:
TDG
)
1,310.00
-24.65 (-1.85%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2021
564.60
572.83
562.91
569.72
296,815
+3.66(+0.65%)
Aug 30, 2021
570.49
572.58
564.38
566.06
174,603
-4.86(-0.85%)
Aug 27, 2021
557.42
573.97
557.42
570.92
267,200
+13.50(+2.42%)
Aug 26, 2021
566.87
566.87
556.77
557.42
151,255
-9.07(-1.60%)
Aug 25, 2021
571.04
572.38
564.80
566.49
156,417
-4.00(-0.70%)
Aug 24, 2021
570.05
576.35
568.80
570.50
205,195
+4.90(+0.87%)
Aug 23, 2021
561.80
568.32
560.49
565.59
219,103
+7.19(+1.29%)
Aug 20, 2021
551.46
561.99
550.60
558.40
199,884
+5.56(+1.01%)
Aug 19, 2021
559.90
565.08
550.63
552.84
243,339
-12.84(-2.27%)
Aug 18, 2021
565.67
571.86
559.35
565.68
204,844
-0.27(-0.05%)
Aug 17, 2021
560.08
566.26
558.35
565.95
155,407
-0.37(-0.06%)
Aug 16, 2021
564.56
569.63
560.46
566.32
223,752
-2.00(-0.35%)
Aug 13, 2021
575.59
577.24
567.45
568.31
169,893
-7.88(-1.37%)
Aug 12, 2021
586.20
588.84
567.02
576.19
257,406
-9.08(-1.55%)
Aug 11, 2021
582.77
587.83
573.86
585.27
462,920
+2.86(+0.49%)
Aug 10, 2021
592.41
597.27
581.71
582.41
298,233
-7.04(-1.19%)
Aug 09, 2021
587.10
593.94
580.43
589.45
276,265
-0.56(-0.10%)
Aug 06, 2021
591.14
596.78
588.41
590.02
175,848
+4.28(+0.73%)
Aug 05, 2021
579.95
590.97
579.95
585.74
174,371
+7.92(+1.37%)
Aug 04, 2021
585.51
589.44
577.29
577.82
186,323
-14.87(-2.51%)
Aug 03, 2021
596.86
596.86
584.24
592.69
220,870
-3.13(-0.53%)
Aug 02, 2021
608.53
610.29
595.24
595.82
212,852
-5.43(-0.90%)
Jul 30, 2021
609.94
612.43
598.79
601.25
185,424
-12.94(-2.11%)
Jul 29, 2021
613.23
618.20
608.24
614.19
136,667
+5.97(+0.98%)
Jul 28, 2021
613.37
615.31
606.51
608.22
158,567
+0.01(+0.00%)
Jul 27, 2021
606.75
610.53
603.68
608.21
117,894
-2.00(-0.33%)
Jul 26, 2021
607.25
610.34
602.81
610.21
141,340
+2.81(+0.46%)
Jul 23, 2021
614.29
614.29
605.44
607.39
139,805
+0.38(+0.06%)
Jul 22, 2021
605.56
608.01
600.77
607.01
109,250
-1.52(-0.25%)
Jul 21, 2021
603.47
610.80
596.67
608.53
154,423
+11.41(+1.91%)
Jul 20, 2021
571.77
598.94
570.80
597.12
315,967
+27.22(+4.78%)
Jul 19, 2021
576.79
579.91
556.91
569.90
517,582
-24.31(-4.09%)
Jul 16, 2021
600.89
603.30
592.18
594.21
210,222
-2.80(-0.47%)
Jul 15, 2021
599.53
605.75
594.97
597.00
179,747
-8.80(-1.45%)
Jul 14, 2021
610.21
614.42
604.80
605.80
176,588
-2.46(-0.40%)
Jul 13, 2021
611.67
615.75
607.85
608.26
230,071
-4.78(-0.78%)
Jul 12, 2021
614.05
617.23
609.46
613.04
273,392
-6.00(-0.97%)
Jul 09, 2021
616.15
619.39
612.25
619.04
165,017
+12.05(+1.99%)
Jul 08, 2021
604.42
612.36
598.26
606.99
200,661
-6.72(-1.09%)
Jul 07, 2021
612.90
616.66
607.09
613.71
188,642
-1.93(-0.31%)
Jul 06, 2021
618.99
618.99
607.23
615.64
190,544
-4.70(-0.76%)
Jul 02, 2021
620.43
621.15
613.62
620.34
138,597
+2.31(+0.37%)
Jul 01, 2021
608.97
618.54
608.92
618.03
216,927
+10.96(+1.81%)
Jun 30, 2021
604.95
611.38
600.03
607.07
321,258
+2.87(+0.48%)
Jun 29, 2021
618.54
618.99
603.75
604.20
304,089
-11.32(-1.84%)
Jun 28, 2021
628.88
628.99
612.83
615.52
281,614
-15.87(-2.51%)
Jun 25, 2021
638.34
638.68
627.73
631.38
390,951
-6.35(-1.00%)
Jun 24, 2021
645.27
645.27
631.06
637.73
269,813
-2.48(-0.39%)
Jun 23, 2021
637.74
641.50
635.83
640.21
287,746
+3.41(+0.53%)
Jun 22, 2021
629.39
636.93
622.20
636.80
309,450
+7.57(+1.20%)
Jun 21, 2021
619.58
630.94
617.69
629.24
285,433
+15.01(+2.44%)
Jun 18, 2021
616.89
619.17
610.25
614.23
378,377
-11.80(-1.88%)
Jun 17, 2021
624.57
627.45
614.45
626.03
308,827
+2.15(+0.34%)
Jun 16, 2021
633.61
637.25
623.73
623.88
320,564
-10.58(-1.67%)
Jun 15, 2021
627.95
634.59
624.75
634.46
309,534
+7.12(+1.13%)
Jun 14, 2021
619.24
627.50
619.24
627.34
357,627
+6.54(+1.05%)
Jun 11, 2021
622.48
624.26
615.77
620.81
224,114
+1.82(+0.29%)
Jun 10, 2021
626.86
626.86
616.41
618.99
209,319
-3.75(-0.60%)
Jun 09, 2021
627.47
628.15
621.13
622.74
277,671
-4.69(-0.75%)
Jun 08, 2021
622.19
630.65
622.19
627.43
338,909
+6.05(+0.97%)
Jun 07, 2021
623.40
625.79
619.24
621.38
718,745
-2.58(-0.41%)
Jun 04, 2021
622.92
627.65
622.92
623.96
498,349
+4.27(+0.69%)
Jun 03, 2021
613.08
620.86
610.15
619.69
424,653
+1.17(+0.19%)
Jun 02, 2021
617.21
623.16
616.28
618.52
421,516
-0.44(-0.07%)
Jun 01, 2021
613.06
624.34
612.88
618.96
408,420
+10.44(+1.72%)
May 28, 2021
608.36
610.25
599.24
608.52
310,583
-0.62(-0.10%)
May 27, 2021
595.53
610.00
590.61
609.14
880,353
+26.69(+4.58%)
May 26, 2021
577.14
583.87
575.42
582.45
303,946
+7.80(+1.36%)
May 25, 2021
577.69
580.10
573.19
574.64
164,934
-2.06(-0.36%)
May 24, 2021
568.26
579.44
563.14
576.71
268,507
+13.05(+2.32%)
May 21, 2021
570.22
571.69
562.83
563.65
314,977
-2.36(-0.42%)
May 20, 2021
551.20
568.09
549.85
566.02
290,974
+14.90(+2.70%)
May 19, 2021
545.12
551.74
540.70
551.11
230,826
-2.70(-0.49%)
May 18, 2021
557.19
559.17
551.96
553.81
239,167
-5.57(-1.00%)
May 17, 2021
557.55
561.71
551.71
559.38
231,354
-0.90(-0.16%)
May 14, 2021
554.71
563.24
550.86
560.29
166,509
+10.17(+1.85%)
May 13, 2021
546.79
558.42
545.22
550.12
311,316
+7.81(+1.44%)
May 12, 2021
562.73
564.13
541.12
542.31
410,562
-20.46(-3.64%)
May 11, 2021
551.47
569.84
545.97
562.77
461,420
-1.23(-0.22%)
May 10, 2021
572.09
576.38
563.39
564.00
375,626
-6.21(-1.09%)
May 07, 2021
559.90
572.07
559.90
570.21
187,620
+8.39(+1.49%)
May 06, 2021
561.80
562.43
548.65
561.81
338,673
+3.32(+0.59%)
May 05, 2021
560.72
566.17
554.54
558.49
322,603
-1.09(-0.19%)
May 04, 2021
569.48
570.67
556.15
559.58
251,881
-10.50(-1.84%)
May 03, 2021
578.87
583.88
569.39
570.08
214,479
-5.52(-0.96%)
Apr 30, 2021
568.44
576.36
566.73
575.60
357,516
+3.51(+0.61%)
Apr 29, 2021
573.39
576.47
566.65
572.09
150,775
+4.44(+0.78%)
Apr 28, 2021
564.29
570.06
563.05
567.65
167,105
+2.63(+0.46%)
Apr 27, 2021
567.33
574.01
564.41
565.02
174,070
-1.40(-0.25%)
Apr 26, 2021
559.62
567.53
559.18
566.42
199,044
+8.08(+1.45%)
Apr 23, 2021
556.64
560.84
549.10
558.34
335,658
+1.44(+0.26%)
Apr 22, 2021
560.84
567.56
556.80
556.89
162,115
-2.25(-0.40%)
Apr 21, 2021
558.02
561.38
555.01
559.14
293,441
+0.41(+0.07%)
Apr 20, 2021
564.05
564.05
547.46
558.73
344,223
-9.61(-1.69%)
Apr 19, 2021
574.58
577.07
564.35
568.34
255,664
-10.78(-1.86%)
Apr 16, 2021
587.70
590.29
574.96
579.12
417,334
-5.91(-1.01%)
Apr 15, 2021
590.71
590.71
580.64
585.03
287,953
-4.81(-0.82%)
Apr 14, 2021
582.66
593.70
577.50
589.84
232,560
+9.93(+1.71%)
Apr 13, 2021
580.52
586.70
575.23
579.91
277,032
-4.98(-0.85%)
Apr 12, 2021
575.33
584.89
573.03
584.89
182,443
+7.88(+1.37%)
Apr 09, 2021
576.25
577.31
569.84
577.01
148,743
-0.81(-0.14%)
Apr 08, 2021
565.94
578.55
563.36
577.81
168,298
+9.05(+1.59%)
Apr 07, 2021
574.97
574.97
563.82
568.76
158,053
-7.44(-1.29%)
Apr 06, 2021
560.74
580.58
560.74
576.20
231,092
+9.95(+1.76%)
Apr 05, 2021
571.30
577.49
562.77
566.25
299,494
+0.06(+0.01%)
Apr 01, 2021
553.67
567.68
551.81
566.19
322,330
+14.81(+2.69%)
Mar 31, 2021
554.04
557.82
546.78
551.38
433,275
+3.09(+0.56%)
Mar 30, 2021
544.44
550.57
540.83
548.30
181,106
+5.11(+0.94%)
Mar 29, 2021
550.02
555.87
539.61
543.19
235,281
-6.81(-1.24%)
Mar 26, 2021
553.93
553.93
539.71
550.00
294,714
+0.21(+0.04%)
Mar 25, 2021
553.63
553.66
540.00
549.79
312,086
-6.19(-1.11%)
Mar 24, 2021
549.54
565.14
549.54
555.98
262,876
+9.26(+1.69%)
Mar 23, 2021
554.29
557.89
543.97
546.72
220,473
-13.51(-2.41%)
Mar 22, 2021
564.15
564.68
554.04
560.24
167,090
-3.90(-0.69%)
Mar 19, 2021
557.11
570.94
551.33
564.14
332,033
+3.67(+0.65%)
Mar 18, 2021
570.34
575.53
558.78
560.47
185,945
-12.04(-2.10%)
Mar 17, 2021
571.30
577.34
566.79
572.51
195,013
+3.44(+0.60%)
Mar 16, 2021
578.31
578.31
565.03
569.07
220,293
-10.02(-1.73%)
Mar 15, 2021
582.46
587.10
574.33
579.09
241,074
-2.28(-0.39%)
Mar 12, 2021
562.72
581.49
562.72
581.37
302,284
+21.20(+3.78%)
Mar 11, 2021
560.54
568.60
557.98
560.17
249,506
-1.95(-0.35%)
Mar 10, 2021
554.98
566.37
548.83
562.12
148,207
+9.28(+1.68%)
Mar 09, 2021
572.27
572.28
552.84
552.85
346,955
-15.78(-2.77%)
Mar 08, 2021
564.86
573.81
559.51
568.62
295,913
+8.79(+1.57%)
Mar 05, 2021
542.65
561.00
527.78
559.84
452,520
+23.13(+4.31%)
Mar 04, 2021
550.74
555.87
529.38
536.71
388,870
-16.73(-3.02%)
Mar 03, 2021
557.94
566.61
552.86
553.44
222,196
-6.23(-1.11%)
Mar 02, 2021
559.33
563.63
555.05
559.67
205,832
-0.11(-0.02%)
Mar 01, 2021
551.52
566.89
551.52
559.78
203,151
+18.95(+3.50%)
Feb 26, 2021
546.18
547.06
536.17
540.83
228,179
+0.02(+0.00%)
Feb 25, 2021
568.21
568.21
538.29
540.82
343,957
-30.48(-5.34%)
Feb 24, 2021
568.56
586.21
567.45
571.30
347,480
+4.55(+0.80%)
Feb 23, 2021
555.64
568.97
545.80
566.75
330,698
+13.29(+2.40%)
Feb 22, 2021
558.39
562.51
552.42
553.46
277,504
-9.73(-1.73%)
Feb 19, 2021
543.36
563.38
542.80
563.18
271,789
+22.47(+4.16%)
Feb 18, 2021
528.95
542.84
526.73
540.71
229,565
+5.79(+1.08%)
Feb 17, 2021
534.00
538.86
528.79
534.93
195,672
-2.04(-0.38%)
Feb 16, 2021
542.93
545.18
535.15
536.97
245,637
-3.70(-0.68%)
Feb 12, 2021
535.92
548.90
533.53
540.67
273,922
+1.38(+0.26%)
Feb 11, 2021
542.14
549.88
537.31
539.29
309,185
-4.41(-0.81%)
Feb 10, 2021
556.84
560.50
537.17
543.70
359,129
-15.87(-2.84%)
Feb 09, 2021
560.75
573.55
550.03
559.56
304,979
-3.31(-0.59%)
Feb 08, 2021
569.16
572.09
559.96
562.87
381,229
-4.53(-0.80%)
Feb 05, 2021
578.49
579.08
564.35
567.40
314,333
-4.69(-0.82%)
Feb 04, 2021
566.03
572.66
562.77
572.09
373,441
+10.02(+1.78%)
Feb 03, 2021
549.35
563.71
549.35
562.07
450,797
+9.29(+1.68%)
Feb 02, 2021
543.44
558.74
541.27
552.77
445,540
+17.90(+3.35%)
Feb 01, 2021
524.69
537.48
520.98
534.87
370,749
+15.97(+3.08%)
Jan 29, 2021
518.50
525.95
504.42
518.90
491,012
-2.30(-0.44%)
Jan 28, 2021
493.91
525.41
492.74
521.20
481,470
+34.83(+7.16%)
Jan 27, 2021
500.24
512.69
485.22
486.36
588,522
-24.04(-4.71%)
Jan 26, 2021
528.61
533.54
509.72
510.40
281,159
-14.90(-2.84%)
Jan 25, 2021
537.99
537.99
521.37
525.30
731,969
-15.28(-2.83%)
Jan 22, 2021
536.35
542.81
534.38
540.58
191,393
+2.27(+0.42%)
Jan 21, 2021
538.59
541.53
531.51
538.31
227,471
-3.29(-0.61%)
Jan 20, 2021
537.78
548.79
536.24
541.60
280,108
+3.83(+0.71%)
Jan 19, 2021
557.34
557.57
536.79
537.78
366,084
-10.86(-1.98%)
Jan 15, 2021
567.93
567.93
548.18
548.64
226,793
-19.77(-3.48%)
Jan 14, 2021
572.29
578.49
566.49
568.41
259,956
-4.63(-0.81%)
Jan 13, 2021
577.86
578.75
566.81
573.04
170,819
-6.47(-1.12%)
Jan 12, 2021
573.97
581.25
573.97
579.51
137,026
+4.68(+0.81%)
Jan 11, 2021
569.45
576.51
569.45
574.83
172,571
-0.32(-0.06%)
Jan 08, 2021
566.59
576.53
566.59
575.15
215,171
+7.58(+1.34%)
Jan 07, 2021
567.14
580.29
562.62
567.57
228,431
+5.89(+1.05%)
Jan 06, 2021
563.56
575.33
558.64
561.68
211,317
-0.30(-0.05%)
Jan 05, 2021
556.03
571.59
553.50
561.98
183,694
+10.83(+1.97%)
Jan 04, 2021
573.91
578.04
544.16
551.15
414,186
-29.24(-5.04%)
Dec 31, 2020
580.39
580.39
580.39
316,330
+2.54(+0.44%)
Dec 30, 2020
569.56
580.45
569.56
577.85
316,330
+7.79(+1.37%)
Dec 29, 2020
575.85
575.85
564.20
570.06
102,237
-1.90(-0.33%)
Dec 28, 2020
571.02
574.47
568.40
571.96
110,124
+2.95(+0.52%)
Dec 24, 2020
571.22
572.79
564.97
569.01
50,860
-4.87(-0.85%)
Dec 23, 2020
561.59
578.18
561.59
573.88
178,991
+14.70(+2.63%)
Dec 22, 2020
561.95
566.03
558.72
559.18
200,311
-4.20(-0.75%)
Dec 21, 2020
554.76
565.04
550.21
563.38
339,074
-7.15(-1.25%)
Dec 18, 2020
561.15
573.04
557.83
570.53
601,903
+9.36(+1.67%)
Dec 17, 2020
567.17
568.89
558.02
561.17
308,577
-4.86(-0.86%)
Dec 16, 2020
575.60
577.56
563.84
566.02
276,411
-9.58(-1.66%)
Dec 15, 2020
562.24
580.20
558.83
575.60
382,112
+16.81(+3.01%)
Dec 14, 2020
569.56
569.56
558.43
558.79
313,626
-5.60(-0.99%)
Dec 11, 2020
556.93
571.32
556.93
564.39
288,209
+0.73(+0.13%)
Dec 10, 2020
552.55
568.31
552.55
563.66
255,798
+5.17(+0.93%)
Dec 09, 2020
565.88
566.34
550.53
558.49
247,739
-6.19(-1.10%)
Dec 08, 2020
559.07
572.08
558.32
564.68
229,066
+1.02(+0.18%)
Dec 07, 2020
566.04
567.83
557.42
563.66
230,449
-4.37(-0.77%)
Dec 04, 2020
563.65
575.15
563.65
568.03
229,245
+6.59(+1.17%)
Dec 03, 2020
560.78
575.61
558.49
561.44
418,297
+3.56(+0.64%)
Dec 02, 2020
553.51
562.67
549.40
557.88
338,229
+1.16(+0.21%)
Dec 01, 2020
551.31
561.96
547.23
556.71
325,073
+13.51(+2.49%)
Nov 30, 2020
554.27
558.36
539.71
543.20
305,218
-11.58(-2.09%)
Nov 27, 2020
571.02
571.02
553.41
554.78
132,109
-11.55(-2.04%)
Nov 25, 2020
572.90
572.90
562.72
566.33
292,794
-10.84(-1.88%)
Nov 24, 2020
567.65
580.83
562.96
577.17
447,505
+19.20(+3.44%)
Nov 23, 2020
545.43
562.25
543.95
557.97
267,207
+19.52(+3.62%)
Nov 20, 2020
553.81
559.09
535.90
538.45
399,101
-15.49(-2.80%)
Nov 19, 2020
547.74
555.56
540.77
553.95
323,247
+2.61(+0.47%)
Nov 18, 2020
553.24
562.76
545.93
551.34
561,689
+9.29(+1.71%)
Nov 17, 2020
532.58
548.23
529.98
542.05
400,839
+3.76(+0.70%)
Nov 16, 2020
551.78
552.93
536.56
538.29
468,704
+6.73(+1.27%)
Nov 13, 2020
524.02
533.35
520.99
531.56
353,358
+9.61(+1.84%)
Nov 12, 2020
511.13
533.97
500.58
521.95
582,561
-4.01(-0.76%)
Nov 11, 2020
541.47
541.72
519.09
525.96
485,412
-12.73(-2.36%)
Nov 10, 2020
538.90
543.76
529.43
538.69
619,487
+5.68(+1.07%)
Nov 09, 2020
540.04
573.65
532.85
533.00
1,183,064
+44.89(+9.20%)
Nov 06, 2020
487.02
491.30
483.33
488.12
202,909
+1.10(+0.23%)
Nov 05, 2020
480.86
489.24
480.86
487.02
232,235
+6.79(+1.41%)
Nov 04, 2020
478.65
487.03
472.06
480.23
273,144
+3.27(+0.69%)
Nov 03, 2020
473.28
480.61
471.56
476.96
303,554
+13.25(+2.86%)
Nov 02, 2020
452.38
464.76
449.34
463.70
387,853
+15.96(+3.56%)
Oct 30, 2020
444.51
452.31
438.60
447.74
387,265
+0.82(+0.18%)
Oct 29, 2020
427.94
448.30
427.90
446.93
451,675
+17.26(+4.02%)
Oct 28, 2020
428.42
436.89
425.56
429.67
858,077
-5.51(-1.27%)
Oct 27, 2020
452.81
454.68
434.81
435.19
639,968
-17.99(-3.97%)
Oct 26, 2020
465.41
466.29
451.11
453.17
442,450
-17.60(-3.74%)
Oct 23, 2020
466.90
472.58
462.05
470.78
322,863
+8.35(+1.81%)
Oct 22, 2020
454.38
465.11
454.38
462.43
234,871
+9.53(+2.10%)
Oct 21, 2020
461.24
463.03
450.73
452.90
328,055
-9.83(-2.12%)
Oct 20, 2020
459.55
467.95
458.60
462.73
426,767
+8.66(+1.91%)
Oct 19, 2020
461.74
470.53
452.86
454.07
339,736
-7.34(-1.59%)
Oct 16, 2020
465.13
467.00
457.66
461.42
505,620
+0.63(+0.14%)
Oct 15, 2020
450.06
464.00
447.38
460.79
307,463
+7.12(+1.57%)
Oct 14, 2020
445.04
459.13
445.04
453.67
454,751
+9.70(+2.18%)
Oct 13, 2020
450.20
452.86
440.17
443.97
405,446
-11.83(-2.59%)
Oct 12, 2020
456.53
458.33
452.47
455.80
302,333
+0.94(+0.21%)
Oct 09, 2020
463.22
463.61
454.12
454.86
211,439
-5.60(-1.22%)
Oct 08, 2020
461.51
463.31
453.17
460.46
282,601
+2.32(+0.51%)
Oct 07, 2020
458.43
465.75
457.21
458.14
358,808
+7.47(+1.66%)
Oct 06, 2020
462.42
471.75
450.56
450.68
466,931
-6.06(-1.33%)
Oct 05, 2020
459.55
463.91
456.26
456.74
392,935
+1.33(+0.29%)
Oct 02, 2020
439.44
458.67
439.44
455.40
474,805
+3.98(+0.88%)
Oct 01, 2020
451.61
461.87
445.64
451.43
618,365
+5.83(+1.31%)
Sep 30, 2020
458.61
464.05
441.94
445.60
739,995
-13.09(-2.85%)
Sep 29, 2020
470.13
470.13
458.14
458.69
621,816
-8.93(-1.91%)
Sep 28, 2020
471.12
479.66
467.39
467.62
426,230
+3.58(+0.77%)
Sep 25, 2020
445.55
466.20
445.55
464.03
284,158
+14.24(+3.16%)
Sep 24, 2020
447.34
457.25
438.83
449.80
289,831
+0.30(+0.07%)
Sep 23, 2020
469.73
474.31
449.31
449.50
361,262
-21.34(-4.53%)
Sep 22, 2020
460.09
471.40
460.09
470.83
385,623
+13.34(+2.92%)
Sep 21, 2020
463.21
464.23
445.33
457.50
699,852
-16.59(-3.50%)
Sep 18, 2020
482.26
489.24
473.88
474.09
1,376,541
-12.67(-2.60%)
Sep 17, 2020
492.50
496.31
482.44
486.76
533,845
+0.11(+0.02%)
Sep 16, 2020
476.54
493.53
473.11
486.64
605,813
+10.87(+2.28%)
Sep 15, 2020
475.49
480.12
473.00
475.77
313,532
+0.00(+0.00%)
Sep 14, 2020
479.82
481.17
470.81
475.77
521,941
+1.45(+0.31%)
Sep 11, 2020
468.56
476.89
462.39
474.32
245,772
+5.89(+1.26%)
Sep 10, 2020
469.13
478.55
466.53
468.43
359,443
-1.37(-0.29%)
Sep 09, 2020
471.70
473.82
459.30
469.80
364,619
-0.94(-0.20%)
Sep 08, 2020
473.05
481.33
462.59
470.74
677,839
-1.30(-0.28%)
Sep 04, 2020
468.38
475.49
457.49
472.04
406,031
+8.91(+1.92%)
Sep 03, 2020
475.67
477.31
458.96
463.13
379,938
-10.63(-2.24%)
Sep 02, 2020
471.80
475.63
465.34
473.76
286,959
+1.29(+0.27%)
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.