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

United Rentals (NY: URI )

664.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2024 699.63 705.60 667.19 667.99 1,081,612 -44.70(-6.27%)
Apr 29, 2024 697.98 713.59 690.21 712.69 604,933 +21.89(+3.17%)
Apr 26, 2024 685.28 693.40 678.78 690.80 581,712 -0.12(-0.02%)
Apr 25, 2024 680.00 694.94 643.55 690.92 1,034,142 +35.73(+5.45%)
Apr 24, 2024 664.20 672.39 648.75 655.19 641,156 -6.13(-0.93%)
Apr 23, 2024 640.94 664.54 638.65 661.32 597,763 +32.02(+5.09%)
Apr 22, 2024 632.45 638.07 621.56 629.30 767,132 +0.96(+0.15%)
Apr 19, 2024 633.76 641.64 624.01 628.34 572,682 -4.54(-0.72%)
Apr 18, 2024 640.74 648.93 631.77 632.88 499,246 -3.34(-0.52%)
Apr 17, 2024 655.18 658.34 632.21 636.22 899,604 -19.75(-3.01%)
Apr 16, 2024 664.89 665.50 652.60 655.97 585,190 -10.77(-1.62%)
Apr 15, 2024 688.11 690.99 663.76 666.74 696,738 -8.07(-1.20%)
Apr 12, 2024 674.35 685.43 668.77 674.81 594,513 -10.88(-1.59%)
Apr 11, 2024 681.45 686.90 673.17 685.69 585,171 +3.56(+0.52%)
Apr 10, 2024 679.33 691.94 675.44 682.13 482,728 -14.63(-2.10%)
Apr 09, 2024 705.07 708.38 681.42 696.76 380,358 -6.20(-0.88%)
Apr 08, 2024 709.55 715.04 702.62 702.96 414,335 -3.91(-0.55%)
Apr 05, 2024 695.77 710.14 695.02 706.87 275,894 +13.04(+1.88%)
Apr 04, 2024 714.95 717.50 692.18 693.83 347,450 -12.31(-1.74%)
Apr 03, 2024 692.59 709.68 692.00 706.14 458,893 +14.35(+2.07%)
Apr 02, 2024 700.00 701.25 688.29 691.79 606,621 -18.36(-2.59%)
Apr 01, 2024 721.11 722.37 709.41 710.15 338,969 -10.96(-1.52%)
Mar 28, 2024 720.44 721.29 721.28 721.11 440,315 +0.96(+0.13%)
Mar 27, 2024 709.40 720.53 706.43 720.15 257,156 +15.34(+2.18%)
Mar 26, 2024 706.46 712.64 703.86 704.81 440,203 +0.37(+0.05%)
Mar 25, 2024 711.06 715.99 703.84 704.44 423,931 -9.83(-1.38%)
Mar 22, 2024 724.28 727.00 713.45 714.27 445,574 -4.78(-0.66%)
Mar 21, 2024 717.59 729.91 713.25 719.05 591,860 +9.72(+1.37%)
Mar 20, 2024 691.51 715.37 691.51 709.33 1,070,628 +15.71(+2.26%)
Mar 19, 2024 680.11 695.49 676.69 693.62 459,862 +10.01(+1.46%)
Mar 18, 2024 680.60 686.99 673.29 683.61 357,287 +8.03(+1.19%)
Mar 15, 2024 667.30 681.66 665.00 675.58 874,568 +3.10(+0.46%)
Mar 14, 2024 676.09 683.89 668.76 672.48 736,503 +4.05(+0.61%)
Mar 13, 2024 670.41 680.00 667.33 668.43 615,596 -7.06(-1.05%)
Mar 12, 2024 670.86 678.34 662.15 675.49 394,139 +11.19(+1.68%)
Mar 11, 2024 669.73 669.73 650.01 664.30 553,026 -11.84(-1.75%)
Mar 08, 2024 681.93 692.31 674.41 676.14 468,643 -3.14(-0.46%)
Mar 07, 2024 683.86 686.55 670.46 679.28 454,544 +2.47(+0.36%)
Mar 06, 2024 687.42 689.09 673.25 676.81 452,666 -2.56(-0.38%)
Mar 05, 2024 700.00 704.76 673.56 679.37 810,966 -32.94(-4.62%)
Mar 04, 2024 708.88 732.37 706.00 712.31 555,728 +11.72(+1.67%)
Mar 01, 2024 693.45 702.68 690.83 700.59 367,147 +7.32(+1.06%)
Feb 29, 2024 691.99 695.42 684.67 693.27 618,173 +7.08(+1.03%)
Feb 28, 2024 673.54 688.68 671.20 686.19 462,097 +9.71(+1.44%)
Feb 27, 2024 676.00 683.84 672.66 676.48 485,431 +5.69(+0.85%)
Feb 26, 2024 659.35 674.66 659.00 670.79 493,711 +12.56(+1.91%)
Feb 23, 2024 663.00 665.44 658.00 658.23 373,648 -0.57(-0.09%)
Feb 22, 2024 656.06 663.15 652.98 658.80 369,246 +13.91(+2.16%)
Feb 21, 2024 639.15 649.28 637.98 644.89 395,030 +0.98(+0.15%)
Feb 20, 2024 641.65 647.92 638.01 643.91 466,705 -6.40(-0.98%)
Feb 16, 2024 659.27 660.47 648.71 650.31 366,564 -10.65(-1.61%)
Feb 15, 2024 655.05 662.06 648.00 660.96 359,287 +6.92(+1.06%)
Feb 14, 2024 646.99 657.99 643.15 654.04 616,042 +17.16(+2.69%)
Feb 13, 2024 639.05 645.57 629.59 636.88 726,800 -25.02(-3.78%)
Feb 12, 2024 649.36 672.02 649.36 661.90 529,174 +13.15(+2.03%)
Feb 09, 2024 646.06 651.48 642.35 648.75 364,333 +3.34(+0.52%)
Feb 08, 2024 650.17 654.51 642.77 645.41 618,570 -5.72(-0.88%)
Feb 07, 2024 656.44 657.24 647.75 651.13 403,740 -1.81(-0.28%)
Feb 06, 2024 647.74 652.93 643.42 652.93 479,583 +8.95(+1.39%)
Feb 05, 2024 647.62 648.05 634.51 643.98 651,850 -8.61(-1.32%)
Feb 02, 2024 639.38 657.01 638.32 652.59 492,573 +8.81(+1.37%)
Feb 01, 2024 634.36 645.17 618.75 643.78 647,722 +19.92(+3.19%)
Jan 31, 2024 637.63 639.67 622.67 623.86 1,014,946 -17.54(-2.73%)
Jan 30, 2024 640.42 651.64 640.42 641.40 506,064 -4.74(-0.73%)
Jan 29, 2024 632.27 646.66 631.02 646.14 599,278 +16.94(+2.69%)
Jan 26, 2024 651.40 651.61 627.75 629.20 1,427,321 -20.84(-3.21%)
Jan 25, 2024 607.35 656.89 595.37 650.04 2,668,242 +74.56(+12.96%)
Jan 24, 2024 585.53 590.21 574.83 575.48 960,374 -1.17(-0.20%)
Jan 23, 2024 581.33 583.51 572.68 576.65 603,135 -0.81(-0.14%)
Jan 22, 2024 574.43 584.50 573.00 577.46 608,411 +6.83(+1.20%)
Jan 19, 2024 565.42 570.94 553.98 570.62 652,800 +8.64(+1.54%)
Jan 18, 2024 555.64 563.82 551.86 561.99 554,555 +13.02(+2.37%)
Jan 17, 2024 553.33 559.93 543.82 548.97 637,085 -10.78(-1.93%)
Jan 16, 2024 550.64 564.94 550.59 559.75 526,069 +1.95(+0.35%)
Jan 12, 2024 556.68 559.38 550.00 557.81 514,014 +7.46(+1.36%)
Jan 11, 2024 548.33 551.47 535.51 550.35 568,588 +2.01(+0.37%)
Jan 10, 2024 547.62 550.38 541.85 548.33 373,631 +1.66(+0.30%)
Jan 09, 2024 541.93 547.22 537.90 546.67 436,853 -2.80(-0.51%)
Jan 08, 2024 537.34 550.41 532.39 549.48 501,692 +9.42(+1.74%)
Jan 05, 2024 535.87 547.12 533.91 540.06 672,528 -7.45(-1.36%)
Jan 04, 2024 547.73 556.89 545.34 547.51 549,101 +1.70(+0.31%)
Jan 03, 2024 555.21 557.06 545.42 545.82 830,794 -19.89(-3.52%)
Jan 02, 2024 567.41 573.67 561.13 565.71 445,113 -6.30(-1.10%)
Dec 29, 2023 578.87 581.56 569.23 572.01 301,221 -5.26(-0.91%)
Dec 28, 2023 562.83 580.15 561.65 577.27 269,414 -0.17(-0.03%)
Dec 27, 2023 580.98 580.98 573.09 577.44 489,586 -1.61(-0.28%)
Dec 26, 2023 571.72 584.06 570.69 579.04 608,691 +9.93(+1.75%)
Dec 22, 2023 568.77 574.09 564.98 569.11 364,744 -0.44(-0.08%)
Dec 21, 2023 566.61 570.05 561.67 569.55 446,863 +12.65(+2.27%)
Dec 20, 2023 566.61 576.78 555.25 556.90 1,275,699 -15.89(-2.77%)
Dec 19, 2023 572.57 581.20 568.10 572.79 670,848 +5.96(+1.05%)
Dec 18, 2023 575.69 575.69 561.43 566.83 847,953 -3.50(-0.61%)
Dec 15, 2023 562.81 579.57 561.12 570.34 1,489,774 +2.31(+0.41%)
Dec 14, 2023 539.25 569.67 536.57 568.03 1,412,309 +39.17(+7.41%)
Dec 13, 2023 510.46 533.20 503.41 528.86 866,795 +20.53(+4.04%)
Dec 12, 2023 502.66 513.42 501.99 508.33 552,943 +4.43(+0.88%)
Dec 11, 2023 490.50 504.66 490.40 503.90 558,010 +10.06(+2.04%)
Dec 08, 2023 482.62 497.73 482.28 493.84 558,032 +11.01(+2.28%)
Dec 07, 2023 476.02 483.90 474.35 482.83 425,990 +7.56(+1.59%)
Dec 06, 2023 475.88 486.81 474.26 475.27 496,983 +0.94(+0.20%)
Dec 05, 2023 476.25 485.49 473.39 474.33 848,990 -14.55(-2.98%)
Dec 04, 2023 493.84 495.91 484.62 488.89 1,015,547 -11.71(-2.34%)
Dec 01, 2023 477.57 503.91 476.57 500.60 1,130,509 +25.75(+5.42%)
Nov 30, 2023 477.92 480.19 472.42 474.85 756,689 -0.20(-0.04%)
Nov 29, 2023 460.66 479.50 460.40 475.05 863,774 +20.29(+4.46%)
Nov 28, 2023 461.11 464.07 453.59 454.76 460,906 -8.29(-1.79%)
Nov 27, 2023 461.74 465.20 460.06 463.05 475,443 -3.11(-0.67%)
Nov 24, 2023 463.26 468.19 460.89 466.16 221,247 +3.88(+0.84%)
Nov 22, 2023 464.31 466.19 458.87 462.28 533,377 -2.80(-0.60%)
Nov 21, 2023 468.85 469.35 462.53 465.08 631,243 -5.56(-1.18%)
Nov 20, 2023 466.54 473.46 456.88 470.64 864,014 -9.16(-1.91%)
Nov 17, 2023 477.99 483.66 474.08 479.80 625,068 +6.60(+1.40%)
Nov 16, 2023 476.63 480.76 467.46 473.19 570,435 -5.14(-1.07%)
Nov 15, 2023 476.83 487.52 470.00 478.33 1,230,840 +1.81(+0.38%)
Nov 14, 2023 476.76 486.17 475.09 476.52 756,856 +15.12(+3.28%)
Nov 13, 2023 454.73 464.04 452.12 461.39 740,581 +5.99(+1.31%)
Nov 10, 2023 441.53 456.50 439.06 455.41 767,468 +19.00(+4.35%)
Nov 09, 2023 441.71 445.93 434.72 436.40 437,877 +0.92(+0.21%)
Nov 08, 2023 440.38 444.95 434.76 435.49 481,237 -3.79(-0.86%)
Nov 07, 2023 432.63 441.44 431.75 439.28 364,452 +3.29(+0.76%)
Nov 06, 2023 451.71 452.86 431.31 435.99 737,238 -12.89(-2.87%)
Nov 03, 2023 439.37 454.42 438.43 448.88 1,112,388 +18.45(+4.29%)
Nov 02, 2023 418.89 431.34 417.37 430.43 1,019,891 +23.33(+5.73%)
Nov 01, 2023 401.44 407.32 397.29 407.10 669,026 +3.19(+0.79%)
Oct 31, 2023 404.79 406.70 393.14 403.90 890,333 -4.65(-1.14%)
Oct 30, 2023 404.08 412.58 396.65 408.56 884,089 +11.86(+2.99%)
Oct 27, 2023 404.33 407.74 392.94 396.70 949,016 -4.72(-1.18%)
Oct 26, 2023 387.83 414.70 384.76 401.42 1,212,550 +4.59(+1.16%)
Oct 25, 2023 404.31 405.37 393.15 396.83 953,160 -7.16(-1.77%)
Oct 24, 2023 409.44 410.71 400.78 403.98 808,777 -2.52(-0.62%)
Oct 23, 2023 404.63 412.81 400.35 406.50 738,670 +2.47(+0.61%)
Oct 20, 2023 409.90 411.82 402.31 404.03 1,024,780 -4.76(-1.16%)
Oct 19, 2023 425.35 430.19 408.77 408.80 1,329,263 -18.04(-4.23%)
Oct 18, 2023 439.53 440.96 422.14 426.84 2,899,052 -23.56(-5.23%)
Oct 17, 2023 434.50 452.34 434.11 450.40 625,401 +11.90(+2.71%)
Oct 16, 2023 438.32 444.00 432.47 438.50 561,799 +7.97(+1.85%)
Oct 13, 2023 442.68 446.50 427.84 430.53 569,612 -11.34(-2.57%)
Oct 12, 2023 452.46 452.46 435.53 441.87 607,036 -9.55(-2.12%)
Oct 11, 2023 446.99 452.02 444.02 451.43 371,634 +5.17(+1.16%)
Oct 10, 2023 437.64 451.56 435.95 446.26 694,101 +11.66(+2.68%)
Oct 09, 2023 426.97 434.75 424.18 434.60 339,483 +3.82(+0.89%)
Oct 06, 2023 416.56 434.65 415.00 430.78 529,936 +12.30(+2.94%)
Oct 05, 2023 420.30 423.88 413.66 418.48 544,829 -3.20(-0.76%)
Oct 04, 2023 422.68 425.24 413.17 421.68 773,102 -1.80(-0.43%)
Oct 03, 2023 432.10 435.56 420.04 423.48 788,564 -11.34(-2.61%)
Oct 02, 2023 441.20 445.30 430.77 434.82 502,041 -7.16(-1.62%)
Sep 29, 2023 450.55 454.20 440.14 441.98 563,490 -3.63(-0.81%)
Sep 28, 2023 443.04 453.24 440.47 445.61 403,202 +1.99(+0.45%)
Sep 27, 2023 440.42 447.38 437.76 443.62 550,258 +8.48(+1.95%)
Sep 26, 2023 437.51 443.09 435.11 435.14 849,245 -6.09(-1.38%)
Sep 25, 2023 428.25 441.64 438.38 441.24 623,782 +10.47(+2.43%)
Sep 22, 2023 432.21 437.60 429.77 430.77 524,331 -2.44(-0.56%)
Sep 21, 2023 441.42 441.65 427.94 433.20 888,732 -12.22(-2.74%)
Sep 20, 2023 451.31 459.62 444.88 445.42 626,449 -3.00(-0.67%)
Sep 19, 2023 446.67 454.01 444.45 448.42 444,584 -2.56(-0.57%)
Sep 18, 2023 450.13 454.54 447.65 450.98 571,025 +1.60(+0.36%)
Sep 15, 2023 450.48 452.19 443.98 449.38 820,017 -1.30(-0.29%)
Sep 14, 2023 451.21 457.09 444.18 450.68 588,018 +5.94(+1.34%)
Sep 13, 2023 451.29 454.76 440.50 444.74 572,341 -9.75(-2.15%)
Sep 12, 2023 453.66 462.30 452.86 454.49 425,061 -1.52(-0.33%)
Sep 11, 2023 466.79 467.60 453.86 456.01 478,828 -5.06(-1.10%)
Sep 08, 2023 458.02 463.49 456.56 461.07 394,959 -3.52(-0.76%)
Sep 07, 2023 466.40 469.29 454.82 464.59 663,326 -7.70(-1.63%)
Sep 06, 2023 469.66 480.47 464.71 472.29 481,979 +4.41(+0.94%)
Sep 05, 2023 484.16 488.14 467.80 467.88 688,267 -20.43(-4.18%)
Sep 01, 2023 481.15 489.46 479.75 488.31 649,391 +14.55(+3.07%)
Aug 31, 2023 475.06 480.52 471.79 473.76 639,666 -0.87(-0.18%)
Aug 30, 2023 471.76 475.73 466.69 474.63 547,718 +2.79(+0.59%)
Aug 29, 2023 453.35 475.74 451.54 471.84 769,144 +17.40(+3.83%)
Aug 28, 2023 446.08 458.11 446.08 454.44 323,756 +7.93(+1.78%)
Aug 25, 2023 446.75 450.99 438.40 446.50 427,931 +3.39(+0.77%)
Aug 24, 2023 443.83 452.35 441.71 443.12 458,499 -3.05(-0.68%)
Aug 23, 2023 438.15 447.43 435.85 446.17 405,295 +7.11(+1.62%)
Aug 22, 2023 451.27 453.06 436.88 439.06 559,148 -10.79(-2.40%)
Aug 21, 2023 452.35 455.12 445.54 449.85 377,702 +1.06(+0.24%)
Aug 18, 2023 442.85 451.96 437.98 448.78 716,518 -1.28(-0.29%)
Aug 17, 2023 465.91 469.75 448.19 450.06 848,479 -11.35(-2.46%)
Aug 16, 2023 478.63 488.77 460.79 461.42 798,045 -17.33(-3.62%)
Aug 15, 2023 480.19 482.16 475.95 478.75 747,476 -5.80(-1.20%)
Aug 14, 2023 482.07 486.64 479.77 484.54 626,846 -0.82(-0.17%)
Aug 11, 2023 478.51 486.07 477.57 485.36 599,581 +5.86(+1.22%)
Aug 10, 2023 477.31 486.15 473.15 479.50 1,008,873 +3.56(+0.75%)
Aug 09, 2023 477.82 481.32 473.73 475.94 773,407 -1.81(-0.38%)
Aug 08, 2023 476.46 478.80 466.73 477.75 1,100,706 -4.50(-0.93%)
Aug 07, 2023 467.58 487.86 467.58 482.25 1,451,289 +20.57(+4.45%)
Aug 04, 2023 462.87 465.95 457.57 461.69 521,609 +0.80(+0.17%)
Aug 03, 2023 459.98 461.66 448.13 460.89 650,962 -3.13(-0.67%)
Aug 02, 2023 464.76 471.24 460.94 464.02 849,313 -5.79(-1.23%)
Aug 01, 2023 459.22 473.46 456.63 469.81 855,162 +9.24(+2.01%)
Jul 31, 2023 446.15 461.16 443.53 460.57 778,030 +18.44(+4.17%)
Jul 28, 2023 443.49 455.24 436.81 442.12 711,253 +4.91(+1.12%)
Jul 27, 2023 434.48 441.61 409.94 437.22 1,549,012 -3.85(-0.87%)
Jul 26, 2023 443.04 448.22 437.36 441.06 841,605 -5.17(-1.16%)
Jul 25, 2023 444.47 450.37 441.20 446.24 638,656 +0.01(+0.00%)
Jul 24, 2023 447.65 451.57 443.70 446.23 514,228 -0.22(-0.05%)
Jul 21, 2023 457.26 457.91 446.07 446.44 528,587 -8.24(-1.81%)
Jul 20, 2023 456.23 458.04 450.06 454.68 631,439 -1.74(-0.38%)
Jul 19, 2023 456.56 465.20 452.33 456.42 656,702 -3.98(-0.86%)
Jul 18, 2023 446.73 461.30 446.73 460.39 591,260 +12.90(+2.88%)
Jul 17, 2023 440.15 451.37 438.62 447.50 513,905 +5.99(+1.36%)
Jul 14, 2023 455.85 456.33 435.19 441.51 1,119,533 -12.87(-2.83%)
Jul 13, 2023 462.57 465.57 454.02 454.37 823,476 -8.66(-1.87%)
Jul 12, 2023 464.03 467.65 456.38 463.04 859,154 +9.76(+2.15%)
Jul 11, 2023 443.05 455.11 442.87 453.27 920,673 +12.24(+2.78%)
Jul 10, 2023 425.98 441.26 425.98 441.03 521,550 +11.30(+2.63%)
Jul 07, 2023 424.31 436.37 422.64 429.73 560,362 +5.24(+1.24%)
Jul 06, 2023 432.62 437.00 419.79 424.49 1,022,385 -13.23(-3.02%)
Jul 05, 2023 439.08 444.21 435.09 437.72 850,211 -6.94(-1.56%)
Jul 03, 2023 439.08 446.66 439.04 444.66 386,191 +3.23(+0.73%)
Jun 30, 2023 436.11 444.48 433.23 441.43 789,924 +9.65(+2.24%)
Jun 29, 2023 426.27 434.20 425.60 431.78 715,326 +5.21(+1.22%)
Jun 28, 2023 417.77 427.99 416.24 426.56 888,311 +7.04(+1.68%)
Jun 27, 2023 411.34 423.02 409.28 419.52 911,138 +10.40(+2.54%)
Jun 26, 2023 400.75 414.07 400.75 409.13 752,057 +8.33(+2.08%)
Jun 23, 2023 392.37 403.40 389.30 400.80 1,127,937 +1.89(+0.47%)
Jun 22, 2023 408.21 408.21 398.29 398.91 810,485 -11.49(-2.80%)
Jun 21, 2023 401.77 414.22 401.22 410.40 956,695 +6.99(+1.73%)
Jun 20, 2023 395.77 405.34 393.23 403.41 939,199 +3.88(+0.97%)
Jun 16, 2023 408.76 409.99 399.17 399.52 1,143,790 -6.81(-1.68%)
Jun 15, 2023 398.91 409.65 398.91 406.33 889,526 +3.95(+0.98%)
Jun 14, 2023 408.16 410.86 398.21 402.39 1,175,441 -4.07(-1.00%)
Jun 13, 2023 386.40 410.73 385.85 406.46 1,359,549 +19.35(+5.00%)
Jun 12, 2023 384.99 390.13 378.86 387.12 733,375 +1.54(+0.40%)
Jun 09, 2023 387.46 388.96 380.61 385.58 828,917 -0.59(-0.15%)
Jun 08, 2023 383.22 389.58 381.01 386.16 972,479 +2.06(+0.54%)
Jun 07, 2023 372.88 388.11 370.91 384.10 1,645,789 +16.23(+4.41%)
Jun 06, 2023 350.72 369.08 350.37 367.88 828,532 +13.41(+3.78%)
Jun 05, 2023 359.79 361.26 349.77 354.47 789,854 -3.94(-1.10%)
Jun 02, 2023 350.02 359.85 344.16 358.40 1,365,214 +22.11(+6.58%)
Jun 01, 2023 332.31 339.39 327.38 336.29 962,209 +5.45(+1.65%)
May 31, 2023 340.28 342.21 330.06 330.84 1,139,418 -12.62(-3.67%)
May 30, 2023 349.47 352.76 339.30 343.45 773,030 -4.41(-1.27%)
May 26, 2023 341.65 349.59 341.10 347.87 955,111 +9.36(+2.76%)
May 25, 2023 333.53 340.57 332.21 338.51 621,219 +7.62(+2.30%)
May 24, 2023 337.48 338.38 328.75 330.89 752,520 -9.69(-2.85%)
May 23, 2023 340.47 346.24 336.12 340.58 618,571 -2.57(-0.75%)
May 22, 2023 346.23 347.89 336.25 343.15 810,263 -2.79(-0.81%)
May 19, 2023 345.74 347.46 339.24 345.93 1,192,230 +4.34(+1.27%)
May 18, 2023 336.54 347.51 335.06 341.59 824,585 +4.38(+1.30%)
May 17, 2023 328.52 341.88 326.09 337.21 884,016 +13.57(+4.19%)
May 16, 2023 328.43 330.04 323.52 323.64 650,853 -10.31(-3.09%)
May 15, 2023 329.85 336.94 325.79 333.95 690,686 +5.22(+1.59%)
May 12, 2023 333.37 335.79 323.03 328.73 734,868 -2.40(-0.72%)
May 11, 2023 328.52 331.61 325.49 331.12 579,532 -1.95(-0.59%)
May 10, 2023 342.82 343.62 325.75 333.08 740,359 -4.58(-1.36%)
May 09, 2023 333.97 340.41 331.99 337.66 636,949 +1.25(+0.37%)
May 08, 2023 340.53 342.86 333.16 336.41 759,113 -1.15(-0.34%)
May 05, 2023 334.00 338.54 330.24 337.55 1,018,943 +13.49(+4.16%)
May 04, 2023 343.36 343.42 320.87 324.06 2,738,944 -21.56(-6.24%)
May 03, 2023 349.82 358.23 345.05 345.62 889,672 -5.12(-1.46%)
May 02, 2023 354.24 357.88 343.77 350.75 922,252 -6.14(-1.72%)
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.