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

Ark Innovation ETF (NY: ARKK )

45.47 +0.54 (+1.20%)
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 (%)
Mar 31, 2022 67.83 68.08 65.72 65.74 17,554,856 -2.37(-3.48%)
Mar 30, 2022 69.90 71.31 67.59 68.11 27,390,172 -2.69(-3.80%)
Mar 29, 2022 67.96 71.41 67.37 70.80 31,003,286 +4.29(+6.46%)
Mar 28, 2022 64.88 66.81 63.99 66.51 20,036,000 +2.53(+3.95%)
Mar 25, 2022 65.69 65.95 62.94 63.98 22,369,644 -1.87(-2.85%)
Mar 24, 2022 65.72 65.90 62.84 65.85 20,959,248 +0.72(+1.11%)
Mar 23, 2022 65.40 67.67 64.19 65.13 20,733,448 -1.29(-1.94%)
Mar 22, 2022 63.38 67.02 63.30 66.42 23,318,246 +2.97(+4.67%)
Mar 21, 2022 64.60 65.45 62.09 63.45 26,696,116 -1.78(-2.72%)
Mar 18, 2022 61.77 65.43 61.73 65.23 31,258,470 +2.82(+4.51%)
Mar 17, 2022 58.80 62.42 58.07 62.41 25,070,432 +2.87(+4.81%)
Mar 16, 2022 55.34 59.54 55.25 59.54 42,465,180 +5.60(+10.39%)
Mar 15, 2022 52.23 54.27 51.42 53.94 29,140,786 +2.08(+4.02%)
Mar 14, 2022 54.63 55.52 51.63 51.86 29,124,710 -3.26(-5.92%)
Mar 11, 2022 59.88 59.90 54.87 55.12 26,600,252 -3.93(-6.65%)
Mar 10, 2022 60.02 60.06 57.67 59.05 18,194,658 -2.15(-3.52%)
Mar 09, 2022 59.87 62.04 59.80 61.20 20,749,350 +3.06(+5.27%)
Mar 08, 2022 57.21 60.70 55.76 58.14 32,180,432 +0.57(+0.98%)
Mar 07, 2022 60.33 61.67 56.03 57.57 24,796,336 -2.16(-3.62%)
Mar 04, 2022 62.74 63.88 59.21 59.73 23,159,012 -3.00(-4.79%)
Mar 03, 2022 67.46 67.48 62.21 62.74 24,411,180 -4.26(-6.36%)
Mar 02, 2022 67.90 68.06 64.61 67.00 18,948,214 -0.74(-1.10%)
Mar 01, 2022 69.62 70.64 67.12 67.75 20,872,170 -2.14(-3.07%)
Feb 28, 2022 67.51 70.79 66.89 69.89 24,388,578 +2.63(+3.91%)
Feb 25, 2022 65.98 67.26 64.63 67.26 23,619,238 +2.18(+3.35%)
Feb 24, 2022 57.07 65.41 57.03 65.08 38,401,344 +4.70(+7.79%)
Feb 23, 2022 63.55 64.33 60.37 60.38 22,842,858 -2.49(-3.96%)
Feb 22, 2022 62.93 65.74 62.23 62.87 26,337,582 -1.40(-2.18%)
Feb 18, 2022 64.26 0 -3.35(-4.96%)
Feb 17, 2022 71.07 71.32 67.17 67.62 19,585,412 -4.65(-6.44%)
Feb 16, 2022 73.21 73.22 71.08 72.27 15,206,356 -2.39(-3.20%)
Feb 15, 2022 72.39 74.77 71.68 74.66 19,286,346 +3.86(+5.45%)
Feb 14, 2022 70.95 73.52 69.98 70.80 22,891,378 -0.51(-0.71%)
Feb 11, 2022 73.64 75.61 70.33 71.31 30,432,176 -1.84(-2.52%)
Feb 10, 2022 73.70 77.60 72.50 73.15 32,818,254 -2.33(-3.09%)
Feb 09, 2022 73.02 75.85 72.91 75.48 22,248,848 +3.69(+5.14%)
Feb 08, 2022 71.44 72.18 69.88 71.79 17,843,430 -0.09(-0.12%)
Feb 07, 2022 72.07 75.08 71.23 71.88 20,704,936 -0.27(-0.37%)
Feb 04, 2022 69.17 73.04 67.64 72.15 29,309,348 +3.68(+5.37%)
Feb 03, 2022 69.56 68.29 68.47 31,610,504 -4.07(-5.61%)
Feb 02, 2022 76.77 76.92 71.32 72.54 31,132,172 -3.91(-5.11%)
Feb 01, 2022 76.06 76.74 72.68 76.44 23,905,330 +1.64(+2.19%)
Jan 31, 2022 69.48 74.82 74.81 28,819,126 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,349,652 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.50 65.78 21,785,368 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,088 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.22 37,449,272 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,944,624 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,339,592 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.99 75.24 24,730,774 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.04 75.12 31,879,430 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,532 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.19 79.32 25,511,614 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,502 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,966,970 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,704 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,415,988 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,224 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,188 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,240 -4.26(-4.43%)
Jan 03, 2022 95.21 96.37 92.67 96.19 10,463,454 +2.38(+2.54%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,794 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,776 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.06 9,955,521 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,047 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,156 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,610 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,338 -0.11(-0.11%)
Dec 21, 2021 94.57 96.88 93.15 96.76 11,626,337 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,079 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,378 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.37 20,757,538 -3.50(-3.73%)
Dec 15, 2021 91.53 94.22 88.58 93.87 24,398,388 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,025 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.95 92.95 17,396,488 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.60 13,299,096 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,214 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,170 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,723,996 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.40 19,696,460 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,336,984 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,620,994 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.99 11,520,131 -6.97(-6.71%)
Nov 30, 2021 105.25 107.10 102.03 103.96 9,776,798 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,060 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.37 6,220,847 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,840 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,000 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,202 -4.67(-4.20%)
Nov 19, 2021 112.42 113.41 111.16 111.39 6,919,448 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.96 6,127,228 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.03 3,903,607 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,588 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.61 3,749,477 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,802,985 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,395 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,582 -4.30(-3.62%)
Nov 09, 2021 121.88 122.19 117.69 118.60 5,814,641 -2.78(-2.29%)
Nov 08, 2021 119.70 122.27 119.62 121.38 3,484,071 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,793 -2.07(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,325 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,682 +1.53(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,785 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,468 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,077 -0.48(-0.40%)
Oct 28, 2021 116.76 120.21 116.60 119.78 4,755,118 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.74 116.74 4,948,010 -2.48(-2.08%)
Oct 26, 2021 120.64 119.22 8,039,020 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,370 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,026,999 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,386 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.76 3,715,078 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.61 117.64 5,799,760 +2.51(+2.18%)
Oct 18, 2021 113.15 115.27 113.06 115.13 3,991,094 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,095 +0.22(+0.19%)
Oct 14, 2021 113.12 114.67 112.77 113.69 4,942,860 +2.11(+1.89%)
Oct 13, 2021 110.18 111.66 110.11 111.57 4,563,492 +1.66(+1.51%)
Oct 12, 2021 108.96 110.49 108.85 109.91 3,898,545 +1.47(+1.36%)
Oct 11, 2021 108.39 110.22 107.96 108.44 4,079,901 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,088 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.76 5,211,692 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.97 108.14 4,760,405 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,881 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.44 7,765,381 -3.91(-3.58%)
Oct 01, 2021 109.20 109.62 107.35 109.35 5,339,669 +0.63(+0.58%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,647 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.81 107.92 9,105,203 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,085 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,332,958 -0.10(-0.09%)
Sep 24, 2021 116.16 116.46 114.37 115.21 5,160,314 -2.17(-1.85%)
Sep 23, 2021 117.36 117.56 116.20 117.39 4,231,929 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.96 116.18 3,718,463 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.37 115.22 5,176,624 +0.98(+0.86%)
Sep 20, 2021 115.06 116.68 112.57 114.24 10,295,210 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,186 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,451 +0.74(+0.64%)
Sep 15, 2021 115.05 116.04 113.71 115.89 4,751,678 +0.95(+0.82%)
Sep 14, 2021 116.80 117.59 114.56 114.95 5,317,471 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,410 -2.25(-1.90%)
Sep 10, 2021 120.64 120.96 118.47 118.49 3,398,551 -1.23(-1.03%)
Sep 09, 2021 119.20 121.45 118.94 119.72 3,708,042 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.19 6,494,235 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.15 122.67 4,201,521 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,390 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.79 3,267,844 +1.09(+0.90%)
Sep 01, 2021 120.49 122.69 120.30 121.69 4,751,150 +1.66(+1.38%)
Aug 31, 2021 119.66 120.41 118.74 120.03 3,991,459 -0.75(-0.62%)
Aug 30, 2021 120.24 121.24 119.50 120.78 3,038,996 +0.75(+0.62%)
Aug 27, 2021 117.86 120.39 117.40 120.03 3,856,695 +2.82(+2.41%)
Aug 26, 2021 118.74 120.36 116.92 117.21 4,787,695 -1.84(-1.54%)
Aug 25, 2021 118.96 119.51 118.22 119.05 3,566,040 -0.03(-0.03%)
Aug 24, 2021 118.33 119.14 117.87 119.08 5,251,084 +1.56(+1.32%)
Aug 23, 2021 115.07 117.65 114.95 117.52 6,693,721 +3.62(+3.18%)
Aug 20, 2021 112.48 114.26 112.29 113.90 4,667,581 +1.92(+1.71%)
Aug 19, 2021 112.39 114.24 111.68 111.99 5,807,729 -1.96(-1.72%)
Aug 18, 2021 114.16 116.06 113.06 113.94 6,114,413 -0.05(-0.04%)
Aug 17, 2021 113.49 114.90 112.36 113.99 8,704,064 -1.07(-0.93%)
Aug 16, 2021 117.30 117.35 113.34 115.06 7,900,798 -3.07(-2.60%)
Aug 13, 2021 119.96 120.10 117.95 118.13 4,099,457 -1.72(-1.44%)
Aug 12, 2021 118.92 120.29 118.61 119.86 3,381,136 +0.54(+0.45%)
Aug 11, 2021 120.55 120.87 117.41 119.31 6,105,524 -0.14(-0.11%)
Aug 10, 2021 122.83 123.51 119.43 119.45 5,473,889 -3.21(-2.61%)
Aug 09, 2021 121.61 123.42 120.97 122.66 4,602,117 +1.66(+1.37%)
Aug 06, 2021 123.22 123.67 120.29 121.00 6,145,301 -2.52(-2.04%)
Aug 05, 2021 120.51 124.18 119.76 123.51 5,346,761 +2.25(+1.86%)
Aug 04, 2021 118.11 121.34 118.03 121.26 5,388,458 +3.01(+2.55%)
Aug 03, 2021 119.32 119.50 116.58 118.25 6,858,449 -0.89(-0.74%)
Aug 02, 2021 118.57 120.44 117.14 119.14 5,296,609 +1.10(+0.93%)
Jul 30, 2021 118.03 120.41 117.66 118.03 5,655,995 -1.57(-1.32%)
Jul 29, 2021 119.18 121.21 118.69 119.61 3,813,602 +0.25(+0.21%)
Jul 28, 2021 116.62 119.79 116.03 119.36 5,906,582 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,163,931 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,358 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,621 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,817 -0.93(-0.77%)
Jul 21, 2021 118.90 120.90 118.02 120.65 5,838,622 +1.87(+1.57%)
Jul 20, 2021 115.59 119.19 114.54 118.78 6,814,701 +3.42(+2.97%)
Jul 19, 2021 112.06 115.66 111.42 115.36 12,055,797 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,528 +0.13(+0.11%)
Jul 15, 2021 116.12 117.45 112.58 114.49 12,964,808 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,523 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,635 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.70 4,124,593 -0.87(-0.70%)
Jul 09, 2021 121.59 123.84 120.03 123.56 6,412,530 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.44 121.29 9,817,949 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,465,958 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.16 7,493,957 -0.89(-0.71%)
Jul 02, 2021 127.75 129.28 125.80 126.05 5,989,796 -0.99(-0.78%)
Jul 01, 2021 128.61 129.40 125.20 127.05 7,490,311 -1.59(-1.24%)
Jun 30, 2021 128.41 130.33 126.95 128.64 9,461,060 -0.10(-0.08%)
Jun 29, 2021 127.94 129.35 126.90 128.74 7,185,101 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.10 10,566,508 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.44 7,454,285 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,029 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.51 7,969,326 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,604 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,654 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,670,922 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,681 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.66 12,452,800 -0.55(-0.49%)
Jun 15, 2021 115.92 116.12 112.76 113.20 8,775,639 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,604,869 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,094 +1.13(+1.00%)
Jun 10, 2021 110.61 113.25 110.30 113.09 7,294,299 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.81 111.00 7,467,713 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,061 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.15 110.84 7,509,502 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,165 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,631 -3.81(-3.48%)
Jun 02, 2021 109.51 110.39 108.46 109.48 7,369,282 +0.05(+0.04%)
Jun 01, 2021 111.00 111.88 108.25 109.43 7,618,160 -0.84(-0.76%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,191 -0.18(-0.16%)
May 27, 2021 109.47 110.47 107.48 110.44 7,614,266 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.61 8,475,180 +2.02(+1.87%)
May 25, 2021 107.71 108.96 106.58 107.59 8,966,366 +0.64(+0.60%)
May 24, 2021 105.08 107.70 104.17 106.95 9,476,015 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,669,839 -0.74(-0.70%)
May 20, 2021 102.79 105.36 102.35 104.84 11,987,612 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,330 -1.79(-1.74%)
May 18, 2021 101.62 105.44 100.61 103.07 17,946,678 +1.46(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,195 -0.98(-0.96%)
May 14, 2021 100.18 102.93 98.92 102.60 20,915,002 +4.75(+4.86%)
May 13, 2021 101.60 102.97 95.63 97.85 30,179,376 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,026 -3.90(-3.73%)
May 11, 2021 98.22 105.38 97.27 104.38 30,938,038 +2.11(+2.06%)
May 10, 2021 106.61 106.61 102.20 102.28 18,082,172 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,358 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.57 17,795,126 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.90 109.72 9,248,706 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.44 14,857,987 -3.56(-3.10%)
May 03, 2021 119.22 119.42 114.80 115.00 11,131,342 -3.80(-3.20%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,035 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.61 119.77 9,462,829 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,249 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,064,956 -1.47(-1.17%)
Apr 26, 2021 122.59 125.73 121.50 125.64 6,479,841 +3.96(+3.26%)
Apr 23, 2021 119.92 121.90 119.54 121.67 4,849,818 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,181 -0.40(-0.34%)
Apr 21, 2021 115.85 119.83 114.63 119.83 6,644,201 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,458 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,601,866 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,025,953 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,203 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.83 10,119,158 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,641 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,309 -0.78(-0.64%)
Apr 09, 2021 121.00 121.40 119.94 121.24 5,656,731 -0.86(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,184 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.64 118.84 6,229,511 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,427 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,542 +0.78(+0.65%)
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.