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

Burlington Stores Inc (NY: BURL )

189.48 +2.00 (+1.07%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 9, 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 (%)
Sep 30, 2016 81.79 82.45 80.14 81.02 963,687 -0.60(-0.74%)
Sep 29, 2016 82.00 82.66 81.27 81.62 756,667 -0.74(-0.90%)
Sep 28, 2016 83.22 83.54 81.77 82.36 697,528 -1.21(-1.45%)
Sep 27, 2016 83.02 84.25 82.84 83.57 556,157 +0.79(+0.95%)
Sep 26, 2016 84.00 84.06 82.69 82.78 710,625 -0.27(-0.33%)
Sep 23, 2016 82.89 83.89 82.80 83.05 460,409 +0.13(+0.16%)
Sep 22, 2016 83.66 84.34 82.30 82.92 809,444 -0.74(-0.88%)
Sep 21, 2016 83.29 83.84 82.26 83.66 1,150,225 +0.62(+0.75%)
Sep 20, 2016 83.91 84.04 82.43 83.04 687,935 -0.50(-0.60%)
Sep 19, 2016 83.89 84.49 83.40 83.54 616,558 -0.31(-0.37%)
Sep 16, 2016 83.47 84.28 83.00 83.85 861,494 +0.12(+0.14%)
Sep 15, 2016 82.09 84.08 81.45 83.73 952,755 +1.58(+1.92%)
Sep 14, 2016 82.54 82.54 81.50 82.15 1,290,880 -0.13(-0.16%)
Sep 13, 2016 87.23 87.23 81.80 82.28 1,043,201 -1.20(-1.44%)
Sep 12, 2016 81.31 83.50 81.12 83.48 1,263,108 +1.59(+1.94%)
Sep 09, 2016 82.88 83.48 81.88 81.89 798,492 -1.44(-1.73%)
Sep 08, 2016 83.38 83.62 82.62 83.33 745,428 -0.50(-0.60%)
Sep 07, 2016 83.53 84.14 83.31 83.83 984,830 +0.10(+0.12%)
Sep 06, 2016 84.11 84.37 82.04 83.73 1,587,339 -0.26(-0.31%)
Sep 02, 2016 82.63 83.99 83.99 83.99 2,461,700 +1.40(+1.70%)
Sep 01, 2016 80.95 83.17 80.63 82.59 2,561,048 +1.37(+1.69%)
Aug 31, 2016 79.80 81.48 79.36 81.22 1,587,861 +1.56(+1.96%)
Aug 30, 2016 80.61 80.89 79.23 79.66 1,081,454 -1.35(-1.67%)
Aug 29, 2016 81.00 81.52 80.53 81.01 1,046,653 -0.45(-0.55%)
Aug 26, 2016 81.33 82.24 80.64 81.46 1,304,112 +0.51(+0.63%)
Aug 25, 2016 82.46 83.41 79.76 80.95 2,524,143 +2.45(+3.12%)
Aug 24, 2016 79.15 79.91 77.94 78.50 1,972,572 -1.06(-1.33%)
Aug 23, 2016 79.47 80.07 78.72 79.56 1,473,278 +0.49(+0.62%)
Aug 22, 2016 79.35 79.39 77.81 79.07 1,098,876 -0.25(-0.32%)
Aug 19, 2016 77.96 79.37 77.66 79.32 890,607 +1.28(+1.64%)
Aug 18, 2016 76.83 79.25 76.26 78.04 1,644,634 +1.35(+1.76%)
Aug 17, 2016 75.27 76.75 75.27 76.69 1,065,067 +1.13(+1.50%)
Aug 16, 2016 76.42 76.98 75.53 75.56 813,984 -1.22(-1.59%)
Aug 15, 2016 77.08 77.55 76.56 76.78 951,742 +0.09(+0.12%)
Aug 12, 2016 76.79 76.98 75.79 76.69 845,452 -0.10(-0.13%)
Aug 11, 2016 77.54 78.41 75.58 76.79 875,985 +0.42(+0.55%)
Aug 10, 2016 75.30 77.15 75.30 76.37 732,604 +1.07(+1.42%)
Aug 09, 2016 75.71 76.57 74.98 75.30 643,693 -0.56(-0.74%)
Aug 08, 2016 76.15 76.42 75.50 75.86 632,512 -0.38(-0.50%)
Aug 05, 2016 75.55 76.66 75.46 76.24 598,522 +1.01(+1.34%)
Aug 04, 2016 75.02 75.79 74.39 75.23 910,954 +0.31(+0.41%)
Aug 03, 2016 73.11 75.31 72.45 74.92 1,180,376 +1.01(+1.37%)
Aug 02, 2016 76.12 76.12 73.31 73.91 787,301 -2.43(-3.18%)
Aug 01, 2016 76.62 77.01 75.78 76.34 622,820 -0.17(-0.22%)
Jul 29, 2016 76.53 76.91 76.06 76.51 565,972 -0.19(-0.25%)
Jul 28, 2016 75.93 76.88 75.29 76.70 825,335 +0.70(+0.92%)
Jul 27, 2016 75.63 76.07 74.99 76.00 1,013,080 +0.65(+0.86%)
Jul 26, 2016 74.38 75.50 74.30 75.35 1,386,632 +1.05(+1.41%)
Jul 25, 2016 74.80 75.00 74.09 74.30 1,236,167 -0.32(-0.43%)
Jul 22, 2016 73.75 74.64 73.33 74.62 911,800 +0.89(+1.21%)
Jul 21, 2016 74.38 74.80 73.36 73.73 941,694 -0.54(-0.73%)
Jul 20, 2016 75.40 75.41 74.05 74.27 1,458,213 -0.30(-0.40%)
Jul 19, 2016 73.96 74.68 73.30 74.57 2,047,486 +0.99(+1.35%)
Jul 18, 2016 68.69 73.71 68.57 73.58 5,848,127 +5.79(+8.54%)
Jul 15, 2016 67.42 68.14 67.01 67.79 1,428,328 +0.42(+0.62%)
Jul 14, 2016 67.33 67.43 66.61 67.37 664,917 +0.61(+0.91%)
Jul 13, 2016 67.37 67.52 66.60 66.76 658,353 -0.37(-0.55%)
Jul 12, 2016 67.37 67.70 66.75 67.13 1,163,371 -0.29(-0.43%)
Jul 11, 2016 67.80 67.97 66.76 67.42 961,759 -0.29(-0.43%)
Jul 08, 2016 68.24 68.47 67.46 67.71 1,073,982 +0.67(+1.00%)
Jul 07, 2016 67.31 67.45 66.56 67.04 802,291 -0.01(-0.01%)
Jul 06, 2016 66.87 67.34 66.45 67.05 2,071,512 +0.17(+0.25%)
Jul 05, 2016 66.91 67.23 66.22 66.88 1,535,526 -0.17(-0.25%)
Jul 01, 2016 67.04 67.05 67.05 67.05 1,088,200 +0.34(+0.51%)
Jun 30, 2016 65.71 66.77 65.45 66.71 1,238,872 +1.20(+1.83%)
Jun 29, 2016 63.43 65.71 63.43 65.51 1,113,004 +2.22(+3.51%)
Jun 28, 2016 62.54 63.48 62.15 63.29 1,005,524 +1.04(+1.67%)
Jun 27, 2016 63.71 63.86 61.07 62.25 2,149,271 -1.28(-2.01%)
Jun 24, 2016 61.35 63.68 60.62 63.53 7,257,784 +0.68(+1.08%)
Jun 23, 2016 64.07 64.10 62.09 62.85 1,828,406 -0.54(-0.85%)
Jun 22, 2016 63.60 64.37 63.28 63.39 784,520 -0.73(-1.14%)
Jun 21, 2016 63.65 64.44 63.30 64.12 1,401,590 +0.58(+0.91%)
Jun 20, 2016 63.33 64.27 63.19 63.54 730,205 +0.38(+0.60%)
Jun 17, 2016 63.66 63.83 62.77 63.16 1,318,765 -0.30(-0.47%)
Jun 16, 2016 63.40 63.61 62.64 63.46 632,595 +0.01(+0.02%)
Jun 15, 2016 63.23 63.90 63.05 63.45 739,693 +0.29(+0.46%)
Jun 14, 2016 63.33 63.48 62.10 63.16 840,312 -0.23(-0.36%)
Jun 13, 2016 63.46 64.33 62.83 63.39 933,154 -0.50(-0.78%)
Jun 10, 2016 64.14 64.29 63.29 63.89 1,503,306 -0.50(-0.78%)
Jun 09, 2016 64.33 64.51 63.64 64.39 872,430 -0.01(-0.02%)
Jun 08, 2016 63.60 64.51 63.10 64.40 1,002,577 +0.72(+1.13%)
Jun 07, 2016 62.82 63.84 62.35 63.68 1,270,923 +0.94(+1.50%)
Jun 06, 2016 62.09 62.87 61.40 62.74 1,054,277 +0.19(+0.30%)
Jun 03, 2016 62.28 62.74 61.67 62.55 819,785 +0.16(+0.26%)
Jun 02, 2016 61.86 62.92 61.44 62.39 864,958 +0.53(+0.86%)
Jun 01, 2016 60.33 62.20 59.87 61.86 1,791,514 +1.50(+2.49%)
May 31, 2016 60.21 61.00 59.75 60.36 1,674,955 -0.63(-1.03%)
May 27, 2016 60.39 60.99 60.99 60.99 1,059,600 +0.96(+1.60%)
May 26, 2016 59.85 60.40 58.90 60.03 4,048,844 +4.16(+7.45%)
May 25, 2016 55.57 56.66 54.89 55.87 2,296,539 +0.17(+0.31%)
May 24, 2016 54.50 56.16 54.28 55.70 1,651,062 +1.07(+1.96%)
May 23, 2016 54.32 55.48 53.87 54.63 1,418,200 +0.57(+1.05%)
May 20, 2016 52.00 54.45 51.92 54.06 1,798,497 +0.74(+1.39%)
May 19, 2016 52.00 53.65 52.00 53.32 1,536,095 +1.63(+3.15%)
May 18, 2016 52.15 53.17 51.19 51.69 2,636,524 -1.03(-1.95%)
May 17, 2016 55.48 55.50 52.15 52.72 2,758,072 -0.76(-1.42%)
May 16, 2016 52.10 54.19 51.80 53.48 2,024,847 +1.48(+2.85%)
May 13, 2016 53.26 53.61 51.86 52.00 2,081,346 -1.51(-2.82%)
May 12, 2016 53.03 54.01 52.15 53.51 1,581,838 +0.47(+0.89%)
May 11, 2016 55.87 55.87 52.98 53.04 1,612,592 -3.52(-6.22%)
May 10, 2016 56.50 56.76 55.83 56.56 791,833 -0.20(-0.35%)
May 09, 2016 55.02 57.14 54.80 56.76 776,449 +2.24(+4.11%)
May 06, 2016 55.51 55.54 53.83 54.52 1,407,236 -1.10(-1.98%)
May 05, 2016 57.52 57.77 55.59 55.62 1,066,182 -2.05(-3.55%)
May 04, 2016 56.59 57.84 56.42 57.67 705,672 +0.37(+0.65%)
May 03, 2016 57.63 58.92 56.51 57.30 662,348 -0.43(-0.74%)
May 02, 2016 57.34 58.03 56.95 57.73 497,419 +0.76(+1.33%)
Apr 29, 2016 56.54 57.21 55.90 56.97 1,329,876 +0.12(+0.21%)
Apr 28, 2016 57.39 57.93 56.72 56.85 574,852 -1.01(-1.75%)
Apr 27, 2016 56.92 58.00 56.72 57.86 830,847 +0.75(+1.31%)
Apr 26, 2016 56.26 57.37 56.00 57.11 1,041,038 +0.86(+1.53%)
Apr 25, 2016 57.48 57.48 55.85 56.25 924,365 -1.22(-2.12%)
Apr 22, 2016 57.41 58.00 57.07 57.47 594,397 -0.13(-0.23%)
Apr 21, 2016 58.26 58.87 57.22 57.60 649,946 -0.68(-1.17%)
Apr 20, 2016 58.20 58.72 57.29 58.28 727,771 +0.22(+0.38%)
Apr 19, 2016 58.49 58.94 57.95 58.06 1,029,700 -0.45(-0.77%)
Apr 18, 2016 57.93 58.92 57.70 58.51 1,127,108 +0.37(+0.64%)
Apr 15, 2016 57.26 58.60 56.91 58.14 1,054,125 +0.79(+1.38%)
Apr 14, 2016 56.42 58.34 56.05 57.35 1,906,520 +0.84(+1.49%)
Apr 13, 2016 55.28 56.72 55.02 56.51 1,070,925 +1.38(+2.50%)
Apr 12, 2016 54.86 55.27 53.94 55.13 750,444 +0.09(+0.16%)
Apr 11, 2016 54.95 55.70 54.56 55.04 1,033,051 +0.46(+0.84%)
Apr 08, 2016 55.52 56.03 54.30 54.58 816,993 -0.95(-1.71%)
Apr 07, 2016 55.79 56.45 55.31 55.53 975,620 -0.24(-0.43%)
Apr 06, 2016 55.41 55.91 55.04 55.77 791,762 +0.30(+0.54%)
Apr 05, 2016 56.79 57.08 55.42 55.47 958,248 -1.67(-2.92%)
Apr 04, 2016 56.66 57.73 56.34 57.14 1,164,839 +0.66(+1.17%)
Apr 01, 2016 56.12 57.00 55.76 56.48 976,087 +0.24(+0.43%)
Mar 31, 2016 55.77 57.00 55.52 56.24 989,134 +0.77(+1.39%)
Mar 30, 2016 55.66 55.87 54.34 55.47 653,313 -0.16(-0.29%)
Mar 29, 2016 54.84 55.64 54.63 55.63 713,719 +0.83(+1.51%)
Mar 28, 2016 53.80 55.56 53.65 54.80 820,455 +1.05(+1.95%)
Mar 24, 2016 53.85 53.75 53.75 53.75 487,600 -0.25(-0.46%)
Mar 23, 2016 53.90 54.64 53.35 54.00 997,896 +0.19(+0.35%)
Mar 22, 2016 53.94 54.41 53.59 53.81 872,080 -0.30(-0.55%)
Mar 21, 2016 55.12 55.56 54.01 54.11 980,740 -1.13(-2.05%)
Mar 18, 2016 55.38 56.35 54.58 55.24 1,367,697 +0.17(+0.31%)
Mar 17, 2016 54.65 55.40 53.98 55.07 1,200,338 +0.20(+0.36%)
Mar 16, 2016 54.24 55.00 53.95 54.87 646,168 +0.60(+1.11%)
Mar 15, 2016 54.91 55.00 54.10 54.27 946,932 -0.48(-0.88%)
Mar 14, 2016 54.75 55.40 54.33 54.75 976,028 -0.19(-0.35%)
Mar 11, 2016 55.00 55.00 54.29 54.94 736,250 +0.56(+1.03%)
Mar 10, 2016 53.49 55.20 53.43 54.38 1,491,794 +1.27(+2.39%)
Mar 09, 2016 53.29 54.04 52.88 53.11 1,048,954 -0.02(-0.04%)
Mar 08, 2016 52.93 54.83 52.70 53.13 2,155,894 +0.10(+0.19%)
Mar 07, 2016 53.71 54.28 52.02 53.03 2,032,717 -1.07(-1.98%)
Mar 04, 2016 54.64 55.02 53.02 54.10 2,463,836 -1.08(-1.96%)
Mar 03, 2016 54.78 58.57 53.60 55.18 5,458,887 -1.58(-2.78%)
Mar 02, 2016 56.78 57.56 56.33 56.76 2,280,837 -0.04(-0.07%)
Mar 01, 2016 56.31 56.85 55.45 56.80 1,244,992 +0.74(+1.32%)
Feb 29, 2016 56.97 57.89 55.91 56.06 1,713,615 -1.11(-1.94%)
Feb 26, 2016 56.78 57.29 55.63 57.17 1,016,002 +0.35(+0.62%)
Feb 25, 2016 56.82 57.09 55.32 56.82 793,865 +0.39(+0.69%)
Feb 24, 2016 54.56 56.80 53.71 56.43 1,224,597 +1.48(+2.69%)
Feb 23, 2016 54.97 55.80 54.02 54.95 865,741 +0.20(+0.37%)
Feb 22, 2016 54.80 55.79 54.67 54.75 929,554 +0.39(+0.72%)
Feb 19, 2016 53.30 54.69 52.70 54.36 1,398,246 +0.96(+1.80%)
Feb 18, 2016 54.55 55.07 53.35 53.40 981,385 -1.19(-2.18%)
Feb 17, 2016 54.30 55.70 54.10 54.59 1,334,715 +0.25(+0.46%)
Feb 16, 2016 52.34 55.00 51.86 54.34 1,415,096 +2.73(+5.29%)
Feb 12, 2016 50.27 51.61 51.61 51.61 1,016,700 +1.84(+3.70%)
Feb 11, 2016 49.71 51.37 49.68 49.77 971,312 -0.82(-1.62%)
Feb 10, 2016 50.00 51.55 48.99 50.59 931,146 +0.49(+0.98%)
Feb 09, 2016 49.22 50.81 48.95 50.10 1,145,332 +0.39(+0.78%)
Feb 08, 2016 50.02 50.46 48.55 49.71 1,514,709 -0.99(-1.95%)
Feb 05, 2016 52.55 52.91 50.38 50.70 1,219,382 -2.06(-3.90%)
Feb 04, 2016 52.63 53.06 51.71 52.76 947,566 -0.71(-1.33%)
Feb 03, 2016 53.96 54.16 51.66 53.47 992,260 -0.35(-0.65%)
Feb 02, 2016 53.92 54.56 52.51 53.82 1,178,025 -0.32(-0.59%)
Feb 01, 2016 53.01 54.79 52.35 54.14 1,159,963 +0.41(+0.76%)
Jan 29, 2016 51.94 54.00 51.94 53.73 1,466,162 +1.97(+3.81%)
Jan 28, 2016 52.00 52.88 51.55 51.76 1,218,861 +0.39(+0.76%)
Jan 27, 2016 51.83 52.51 50.73 51.37 951,000 -0.42(-0.81%)
Jan 26, 2016 51.39 52.15 51.02 51.79 1,233,632 +0.48(+0.94%)
Jan 25, 2016 52.53 52.88 51.15 51.31 1,094,420 -1.13(-2.15%)
Jan 22, 2016 52.22 52.49 51.19 52.44 1,387,214 +1.27(+2.48%)
Jan 21, 2016 51.17 52.95 50.65 51.17 2,461,366 +1.22(+2.44%)
Jan 20, 2016 49.07 50.54 47.91 49.95 1,904,658 -0.13(-0.26%)
Jan 19, 2016 49.56 50.47 49.01 50.08 2,567,273 +1.77(+3.66%)
Jan 15, 2016 46.42 48.31 48.31 48.31 1,955,700 +0.95(+2.01%)
Jan 14, 2016 47.02 48.32 45.20 47.36 1,862,744 +0.34(+0.72%)
Jan 13, 2016 48.92 49.30 46.74 47.02 2,990,029 -1.90(-3.88%)
Jan 12, 2016 48.29 49.16 47.19 48.92 6,800,958 +6.16(+14.41%)
Jan 11, 2016 41.75 42.96 41.51 42.76 1,499,868 +1.17(+2.81%)
Jan 08, 2016 43.96 44.10 41.44 41.59 1,965,842 -2.18(-4.98%)
Jan 07, 2016 42.03 45.13 41.51 43.77 2,279,288 +1.03(+2.41%)
Jan 06, 2016 43.37 43.57 42.11 42.74 1,562,585 -1.08(-2.46%)
Jan 05, 2016 43.37 43.92 42.24 43.82 1,830,231 +0.61(+1.41%)
Jan 04, 2016 41.84 43.48 41.41 43.21 2,222,173 +0.31(+0.72%)
Dec 31, 2015 42.93 42.90 42.90 42.90 771,300 -0.12(-0.28%)
Dec 30, 2015 43.90 44.08 42.93 43.02 827,319 -0.90(-2.05%)
Dec 29, 2015 43.46 44.31 43.46 43.92 916,374 +0.53(+1.22%)
Dec 28, 2015 43.14 44.15 42.94 43.39 858,063 +0.14(+0.32%)
Dec 24, 2015 43.45 43.25 43.25 43.25 600,400 -0.43(-0.98%)
Dec 23, 2015 43.71 44.30 42.54 43.68 986,359 +0.20(+0.46%)
Dec 22, 2015 41.67 43.77 41.67 43.48 1,298,579 +1.85(+4.44%)
Dec 21, 2015 41.34 42.07 41.06 41.63 1,417,465 +0.51(+1.24%)
Dec 18, 2015 40.89 42.07 40.89 41.12 1,787,012 -0.66(-1.58%)
Dec 17, 2015 42.95 43.88 41.36 41.78 1,190,656 -1.35(-3.13%)
Dec 16, 2015 43.28 44.11 42.67 43.13 1,292,847 +0.31(+0.72%)
Dec 15, 2015 43.41 43.91 42.74 42.82 1,148,775 -0.26(-0.60%)
Dec 14, 2015 43.25 45.02 42.71 43.08 1,278,542 -0.11(-0.25%)
Dec 11, 2015 43.90 44.06 42.66 43.19 1,766,452 -1.28(-2.88%)
Dec 10, 2015 44.89 45.77 44.27 44.47 1,272,593 -0.52(-1.16%)
Dec 09, 2015 45.72 46.11 43.77 44.99 1,636,960 -0.79(-1.73%)
Dec 08, 2015 45.60 46.29 45.11 45.78 930,084 +0.09(+0.20%)
Dec 07, 2015 46.64 46.71 45.13 45.69 1,583,560 -1.15(-2.46%)
Dec 04, 2015 46.98 47.67 46.27 46.84 1,108,066 +0.15(+0.32%)
Dec 03, 2015 47.48 48.19 46.01 46.69 2,374,221 -0.87(-1.83%)
Dec 02, 2015 48.39 49.00 47.36 47.56 2,139,218 -0.54(-1.12%)
Dec 01, 2015 48.33 48.89 47.74 48.10 1,454,615 -0.01(-0.02%)
Nov 30, 2015 49.61 49.61 47.84 48.11 2,143,695 -1.32(-2.67%)
Nov 27, 2015 48.99 49.92 48.01 49.43 1,052,554 +0.54(+1.10%)
Nov 25, 2015 47.23 48.89 48.89 48.89 1,906,300 +1.48(+3.12%)
Nov 24, 2015 45.15 48.46 45.11 47.41 4,859,072 +3.20(+7.24%)
Nov 23, 2015 44.26 45.37 42.79 44.21 2,919,376 -0.09(-0.20%)
Nov 20, 2015 41.70 45.07 41.70 44.30 3,250,233 +3.60(+8.85%)
Nov 19, 2015 42.11 42.11 40.58 40.70 1,547,800 -1.57(-3.71%)
Nov 18, 2015 41.92 42.55 41.10 42.27 1,220,416 +0.36(+0.86%)
Nov 17, 2015 42.50 44.00 40.96 41.91 2,263,489 +0.63(+1.53%)
Nov 16, 2015 40.56 41.62 39.74 41.28 1,938,941 +0.45(+1.10%)
Nov 13, 2015 40.98 42.11 39.40 40.83 2,798,438 -3.56(-8.02%)
Nov 12, 2015 42.56 44.99 42.56 44.39 1,568,676 +1.09(+2.52%)
Nov 11, 2015 46.19 46.54 42.35 43.30 2,939,738 -3.25(-6.98%)
Nov 10, 2015 45.60 46.80 44.51 46.55 1,509,598 +0.59(+1.28%)
Nov 09, 2015 46.43 46.43 43.09 45.96 2,327,755 -0.57(-1.23%)
Nov 06, 2015 48.71 49.02 45.00 46.53 2,157,968 -2.00(-4.12%)
Nov 05, 2015 49.00 49.14 47.43 48.53 737,119 -0.48(-0.98%)
Nov 04, 2015 49.83 50.29 48.53 49.01 460,568 -0.99(-1.98%)
Nov 03, 2015 49.07 50.82 48.62 50.00 733,492 +0.99(+2.02%)
Nov 02, 2015 47.94 49.15 47.77 49.01 938,876 +0.93(+1.93%)
Oct 30, 2015 50.00 50.00 47.73 48.08 1,009,876 +1.09(+2.32%)
Oct 29, 2015 47.53 47.55 46.34 46.99 554,847 -0.54(-1.14%)
Oct 28, 2015 45.94 47.54 45.56 47.53 1,016,368 +1.87(+4.10%)
Oct 27, 2015 46.53 47.29 44.60 45.66 1,076,565 -1.37(-2.91%)
Oct 26, 2015 46.19 47.30 45.77 47.03 1,091,417 +0.71(+1.53%)
Oct 23, 2015 47.94 47.94 44.75 46.32 2,083,639 -1.38(-2.89%)
Oct 22, 2015 48.84 48.88 47.35 47.70 1,333,457 -0.65(-1.34%)
Oct 21, 2015 50.87 50.92 48.15 48.35 1,085,830 -2.35(-4.64%)
Oct 20, 2015 50.49 51.15 50.26 50.70 556,729 +0.03(+0.06%)
Oct 19, 2015 51.65 52.00 50.31 50.67 954,642 -1.05(-2.03%)
Oct 16, 2015 51.30 52.32 51.18 51.72 1,196,500 +0.68(+1.33%)
Oct 15, 2015 49.24 51.09 49.24 51.04 773,957 +1.91(+3.89%)
Oct 14, 2015 50.31 50.88 48.73 49.13 756,299 -1.00(-1.99%)
Oct 13, 2015 50.91 51.28 49.64 50.13 638,048 -1.16(-2.26%)
Oct 12, 2015 49.45 51.63 49.45 51.29 1,193,199 +1.68(+3.39%)
Oct 09, 2015 49.97 50.38 49.15 49.61 1,113,526 -0.43(-0.86%)
Oct 08, 2015 49.19 50.16 49.00 50.04 893,564 +0.82(+1.67%)
Oct 07, 2015 49.00 49.36 48.13 49.22 1,437,421 +0.84(+1.74%)
Oct 06, 2015 50.51 50.90 48.17 48.38 1,393,042 -2.36(-4.65%)
Oct 05, 2015 50.68 51.00 49.84 50.74 951,920 +0.24(+0.48%)
Oct 02, 2015 50.00 50.85 49.53 50.50 1,379,724 -0.29(-0.57%)
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.