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

JNK (NY: JNK )

93.84 +0.54 (+0.58%)
Official Closing Price Updated: 6:30 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 (%)
Mar 29, 2019 79.27 79.44 79.25 79.40 9,639,095 +0.22(+0.28%)
Mar 28, 2019 79.07 79.20 79.02 79.18 5,301,392 +0.15(+0.20%)
Mar 27, 2019 79.07 79.20 78.89 79.02 6,428,832 +0.04(+0.06%)
Mar 26, 2019 78.91 79.11 78.89 78.98 4,116,845 +0.15(+0.20%)
Mar 25, 2019 78.78 78.87 78.65 78.83 6,154,551 +0.00(+0.00%)
Mar 22, 2019 79.02 79.02 78.75 78.83 4,841,791 -0.26(-0.33%)
Mar 21, 2019 79.02 79.20 79.00 79.09 7,619,656 +0.00(+0.00%)
Mar 20, 2019 78.85 79.22 78.67 79.09 9,827,994 +0.26(+0.34%)
Mar 19, 2019 78.78 78.96 78.78 78.83 9,764,702 +0.07(+0.08%)
Mar 18, 2019 78.78 78.80 78.65 78.76 2,999,239 +0.04(+0.06%)
Mar 15, 2019 78.74 78.83 78.72 78.72 4,432,619 +0.02(+0.03%)
Mar 14, 2019 78.74 78.78 78.65 78.69 4,024,570 -0.04(-0.06%)
Mar 13, 2019 78.56 78.74 78.54 78.74 5,015,775 +0.22(+0.28%)
Mar 12, 2019 78.36 78.54 78.32 78.52 7,058,354 +0.15(+0.20%)
Mar 11, 2019 78.12 78.36 78.10 78.36 4,113,484 +0.22(+0.28%)
Mar 08, 2019 77.99 78.14 77.86 78.14 9,394,010 -0.13(-0.17%)
Mar 07, 2019 78.36 78.38 78.14 78.27 11,019,717 -0.04(-0.06%)
Mar 06, 2019 78.43 78.45 78.30 78.32 10,904,946 -0.15(-0.20%)
Mar 05, 2019 78.49 78.53 78.37 78.47 8,436,041 +0.00(+0.00%)
Mar 04, 2019 78.67 78.72 78.34 78.47 8,733,108 -0.09(-0.11%)
Mar 01, 2019 78.56 78.65 78.47 78.56 8,386,437 +0.93(+1.19%)
Feb 28, 2019 77.63 77.70 77.56 77.63 8,181,396 +0.00(+0.00%)
Feb 27, 2019 77.66 77.70 77.57 77.63 5,235,120 +0.00(+0.00%)
Feb 26, 2019 77.52 77.70 77.50 77.63 10,341,342 +0.15(+0.20%)
Feb 25, 2019 77.61 77.63 77.46 77.48 3,210,364 +0.07(+0.08%)
Feb 22, 2019 77.35 77.46 77.33 77.42 6,425,186 +0.13(+0.17%)
Feb 21, 2019 77.31 77.42 77.22 77.29 8,824,827 -0.07(-0.08%)
Feb 20, 2019 77.29 77.37 77.18 77.35 4,563,926 +0.11(+0.14%)
Feb 19, 2019 77.16 77.29 77.11 77.24 2,947,065 +0.02(+0.03%)
Feb 15, 2019 77.09 77.24 77.09 77.22 2,529,444 +0.24(+0.31%)
Feb 14, 2019 76.85 77.02 76.74 76.98 7,827,354 +0.02(+0.03%)
Feb 13, 2019 77.13 77.18 76.89 76.96 4,951,360 -0.09(-0.11%)
Feb 12, 2019 76.92 77.09 76.90 77.05 10,343,672 +0.39(+0.51%)
Feb 11, 2019 76.68 76.71 76.55 76.65 2,953,041 +0.02(+0.03%)
Feb 08, 2019 76.52 76.63 76.42 76.63 6,577,125 +0.00(+0.00%)
Feb 07, 2019 76.72 76.72 76.50 76.63 10,594,457 -0.33(-0.42%)
Feb 06, 2019 76.92 77.02 76.85 76.96 7,780,279 +0.02(+0.03%)
Feb 05, 2019 76.79 77.07 76.76 76.94 11,239,489 +0.26(+0.34%)
Feb 04, 2019 76.50 76.74 76.46 76.68 3,984,791 +0.17(+0.23%)
Feb 01, 2019 76.55 76.61 76.33 76.50 10,893,606 +0.69(+0.91%)
Jan 31, 2019 75.67 75.94 75.62 75.82 11,494,806 +0.19(+0.26%)
Jan 30, 2019 75.22 75.75 75.13 75.62 7,157,501 +0.58(+0.77%)
Jan 29, 2019 75.13 75.15 74.89 75.04 6,570,648 -0.02(-0.03%)
Jan 28, 2019 75.06 75.13 74.89 75.06 5,255,684 -0.11(-0.14%)
Jan 25, 2019 75.15 75.26 75.13 75.17 6,035,682 +0.17(+0.23%)
Jan 24, 2019 74.96 75.04 74.79 75.00 5,628,800 +0.09(+0.11%)
Jan 23, 2019 74.96 75.06 74.70 74.91 7,146,072 +0.13(+0.17%)
Jan 22, 2019 75.15 75.15 74.72 74.79 7,570,347 -0.43(-0.57%)
Jan 18, 2019 75.15 75.39 75.15 75.22 6,729,715 +0.19(+0.26%)
Jan 17, 2019 74.76 75.09 74.68 75.02 4,656,447 +0.19(+0.26%)
Jan 16, 2019 74.85 74.94 74.75 74.83 4,270,453 +0.15(+0.20%)
Jan 15, 2019 74.57 74.72 74.44 74.68 4,370,922 +0.19(+0.26%)
Jan 14, 2019 74.57 74.61 74.40 74.49 7,109,447 -0.21(-0.29%)
Jan 11, 2019 74.66 74.79 74.59 74.70 10,882,347 -0.26(-0.34%)
Jan 10, 2019 74.46 74.96 74.38 74.96 23,403,634 +0.36(+0.49%)
Jan 09, 2019 74.64 74.79 74.57 74.59 12,448,303 +0.11(+0.14%)
Jan 08, 2019 74.21 74.49 74.06 74.49 11,414,829 +0.51(+0.70%)
Jan 07, 2019 73.39 73.99 73.39 73.97 12,967,538 +0.82(+1.11%)
Jan 04, 2019 72.43 73.26 72.43 73.16 14,743,332 +1.18(+1.64%)
Jan 03, 2019 71.87 72.11 71.81 71.98 9,259,130 +0.02(+0.03%)
Jan 02, 2019 71.72 72.08 71.63 71.96 9,188,768 -0.09(-0.12%)
Dec 31, 2018 72.11 72.23 72.02 72.04 6,591,654 +0.11(+0.15%)
Dec 28, 2018 71.87 72.19 71.76 71.93 7,177,001 +0.11(+0.15%)
Dec 27, 2018 71.57 71.91 71.35 71.83 9,320,595 -0.04(-0.06%)
Dec 26, 2018 70.84 71.89 70.60 71.87 8,699,749 +1.20(+1.70%)
Dec 24, 2018 71.27 71.38 70.67 70.67 5,728,601 -0.54(-0.75%)
Dec 21, 2018 71.63 71.81 71.10 71.20 11,017,284 -0.43(-0.60%)
Dec 20, 2018 72.08 72.15 71.14 71.63 22,593,892 -0.73(-1.01%)
Dec 19, 2018 73.05 73.20 72.28 72.36 7,966,504 -0.66(-0.90%)
Dec 18, 2018 73.26 73.33 72.87 73.02 10,612,150 -0.21(-0.29%)
Dec 17, 2018 73.72 73.72 73.13 73.23 8,783,320 -0.49(-0.67%)
Dec 14, 2018 73.94 73.98 73.65 73.72 7,499,517 -0.32(-0.43%)
Dec 13, 2018 74.02 74.11 73.94 74.04 6,531,379 +0.19(+0.26%)
Dec 12, 2018 73.87 74.07 73.83 73.85 8,509,609 +0.21(+0.29%)
Dec 11, 2018 73.75 73.83 73.55 73.64 6,697,930 +0.19(+0.26%)
Dec 10, 2018 73.47 73.53 73.17 73.45 6,019,673 -0.06(-0.09%)
Dec 07, 2018 73.77 73.96 73.45 73.51 7,926,397 -0.06(-0.09%)
Dec 06, 2018 73.47 73.68 73.30 73.58 10,269,637 -0.32(-0.43%)
Dec 04, 2018 74.17 74.22 73.80 73.90 10,055,499 -0.38(-0.52%)
Dec 03, 2018 74.15 74.30 74.04 74.28 6,899,376 +0.52(+0.71%)
Nov 30, 2018 73.80 73.93 73.73 73.76 5,151,587 -0.21(-0.29%)
Nov 29, 2018 73.88 74.01 73.76 73.97 6,212,240 +0.04(+0.06%)
Nov 28, 2018 73.37 73.99 73.35 73.93 8,835,743 +0.55(+0.75%)
Nov 27, 2018 73.29 73.37 73.16 73.37 5,606,466 +0.00(+0.00%)
Nov 26, 2018 73.35 73.46 73.25 73.37 6,297,211 +0.32(+0.44%)
Nov 23, 2018 73.16 73.22 72.97 73.06 2,961,348 -0.34(-0.46%)
Nov 21, 2018 73.39 73.39 73.39 0 +0.32(+0.44%)
Nov 20, 2018 73.16 73.29 73.04 73.08 7,247,903 -0.34(-0.46%)
Nov 19, 2018 73.29 73.56 73.25 73.42 10,019,409 -0.08(-0.12%)
Nov 16, 2018 73.56 73.62 73.35 73.50 28,450,180 -0.34(-0.46%)
Nov 15, 2018 73.59 73.84 73.37 73.84 12,779,783 -0.04(-0.06%)
Nov 14, 2018 74.18 74.22 73.73 73.88 11,369,184 -0.17(-0.23%)
Nov 13, 2018 74.20 74.32 73.97 74.05 7,609,764 -0.11(-0.14%)
Nov 12, 2018 74.56 74.65 74.14 74.16 6,166,323 -0.47(-0.63%)
Nov 09, 2018 74.92 74.92 74.54 74.63 8,892,850 -0.47(-0.62%)
Nov 08, 2018 75.07 75.24 75.03 75.09 9,845,556 -0.11(-0.14%)
Nov 07, 2018 74.97 75.24 74.92 75.20 11,820,690 +0.36(+0.48%)
Nov 06, 2018 74.73 74.86 74.71 74.84 5,443,979 +0.15(+0.20%)
Nov 05, 2018 74.63 74.73 74.56 74.69 4,399,018 +0.06(+0.09%)
Nov 02, 2018 74.65 74.78 74.48 74.63 5,022,943 +0.04(+0.06%)
Nov 01, 2018 74.37 74.65 74.35 74.58 8,065,957 +0.27(+0.37%)
Oct 31, 2018 74.35 74.50 74.29 74.31 5,962,325 +0.11(+0.14%)
Oct 30, 2018 74.12 74.27 73.99 74.20 6,665,045 +0.04(+0.06%)
Oct 29, 2018 74.37 74.38 73.99 74.16 6,887,672 +0.00(+0.00%)
Oct 26, 2018 74.25 74.44 74.12 74.16 9,040,135 -0.34(-0.45%)
Oct 25, 2018 74.46 74.54 74.34 74.50 6,284,680 +0.11(+0.14%)
Oct 24, 2018 74.71 74.78 74.31 74.40 9,272,582 -0.34(-0.45%)
Oct 23, 2018 74.52 74.75 74.44 74.73 7,663,406 -0.04(-0.06%)
Oct 22, 2018 74.92 74.97 74.73 74.78 5,040,755 +0.02(+0.03%)
Oct 19, 2018 74.88 74.91 74.66 74.75 6,340,391 +0.00(+0.00%)
Oct 18, 2018 75.07 75.11 74.73 74.75 7,979,407 -0.34(-0.45%)
Oct 17, 2018 75.09 75.16 75.01 75.09 4,158,734 -0.08(-0.11%)
Oct 16, 2018 75.03 75.24 75.03 75.18 4,106,019 +0.32(+0.42%)
Oct 15, 2018 74.99 75.05 74.86 74.86 5,835,084 -0.17(-0.23%)
Oct 12, 2018 74.94 75.05 74.80 75.03 4,396,599 +0.38(+0.51%)
Oct 11, 2018 74.78 74.86 74.46 74.65 14,065,061 +0.19(+0.26%)
Oct 10, 2018 74.97 75.01 74.46 74.46 12,929,550 -0.59(-0.79%)
Oct 09, 2018 75.03 75.13 74.97 75.05 6,374,324 +0.08(+0.11%)
Oct 08, 2018 75.13 75.20 74.94 74.97 8,736,941 -0.17(-0.22%)
Oct 05, 2018 75.47 75.49 75.13 75.13 16,880,362 -0.36(-0.48%)
Oct 04, 2018 75.66 75.73 75.41 75.49 7,180,010 -0.34(-0.45%)
Oct 03, 2018 76.02 76.06 75.73 75.83 12,177,024 -0.13(-0.17%)
Oct 02, 2018 76.02 76.08 75.94 75.96 5,616,985 -0.11(-0.14%)
Oct 01, 2018 75.96 76.06 75.92 76.06 6,340,507 +0.24(+0.32%)
Sep 28, 2018 75.78 75.84 75.76 75.82 3,250,185 +0.04(+0.06%)
Sep 27, 2018 75.70 75.80 75.67 75.78 4,954,806 +0.15(+0.19%)
Sep 26, 2018 75.65 75.76 75.61 75.63 10,230,908 +0.02(+0.03%)
Sep 25, 2018 75.59 75.61 75.53 75.61 3,285,003 +0.02(+0.03%)
Sep 24, 2018 75.65 75.68 75.53 75.59 5,752,472 -0.08(-0.11%)
Sep 21, 2018 75.63 75.70 75.61 75.67 3,356,498 +0.04(+0.06%)
Sep 20, 2018 75.57 75.63 75.55 75.63 4,565,398 +0.11(+0.14%)
Sep 19, 2018 75.63 75.70 75.53 75.53 5,540,843 -0.15(-0.19%)
Sep 18, 2018 75.70 75.76 75.65 75.67 3,450,018 +0.00(+0.00%)
Sep 17, 2018 75.72 75.74 75.63 75.67 2,872,000 -0.08(-0.11%)
Sep 14, 2018 75.67 75.78 75.65 75.76 4,966,637 +0.08(+0.11%)
Sep 13, 2018 75.63 75.72 75.59 75.67 5,740,255 +0.13(+0.17%)
Sep 12, 2018 75.40 75.55 75.38 75.55 4,224,152 +0.17(+0.22%)
Sep 11, 2018 75.32 75.42 75.25 75.38 7,217,311 +0.02(+0.03%)
Sep 10, 2018 75.34 75.36 75.23 75.36 3,966,462 +0.15(+0.20%)
Sep 07, 2018 75.17 75.23 75.11 75.21 10,205,998 +0.00(+0.00%)
Sep 06, 2018 75.21 75.27 75.17 75.21 5,204,182 +0.00(+0.00%)
Sep 05, 2018 75.27 75.34 75.19 75.21 5,615,486 -0.08(-0.11%)
Sep 04, 2018 75.32 75.36 75.17 75.30 7,072,802 -0.06(-0.08%)
Aug 31, 2018 75.36 75.36 75.36 0 +0.06(+0.08%)
Aug 30, 2018 75.40 75.41 75.27 75.30 5,040,903 -0.08(-0.11%)
Aug 29, 2018 75.40 75.44 75.36 75.38 3,060,698 -0.04(-0.06%)
Aug 28, 2018 75.42 75.46 75.36 75.42 3,576,954 +0.00(+0.00%)
Aug 27, 2018 75.40 75.48 75.40 75.42 1,771,511 +0.04(+0.06%)
Aug 24, 2018 75.25 75.40 75.25 75.38 2,418,557 +0.13(+0.17%)
Aug 23, 2018 75.30 75.36 75.21 75.25 5,016,652 -0.04(-0.06%)
Aug 22, 2018 75.25 75.34 75.25 75.30 2,792,467 +0.02(+0.03%)
Aug 21, 2018 75.17 75.32 75.17 75.27 4,018,659 +0.15(+0.20%)
Aug 20, 2018 75.09 75.19 75.09 75.13 3,833,144 +0.06(+0.08%)
Aug 17, 2018 74.94 75.13 74.94 75.06 2,773,169 +0.06(+0.08%)
Aug 16, 2018 74.98 75.06 74.92 75.00 4,340,047 +0.13(+0.17%)
Aug 15, 2018 74.98 74.99 74.83 74.88 5,622,448 -0.17(-0.22%)
Aug 14, 2018 74.96 75.06 74.96 75.04 4,783,480 +0.10(+0.14%)
Aug 13, 2018 74.94 75.01 74.88 74.94 6,074,928 -0.02(-0.03%)
Aug 10, 2018 74.98 75.08 74.92 74.96 4,962,230 -0.13(-0.17%)
Aug 09, 2018 75.19 75.22 75.09 75.09 4,029,699 -0.13(-0.17%)
Aug 08, 2018 75.19 75.23 75.15 75.21 4,034,834 +0.00(+0.00%)
Aug 07, 2018 75.15 75.30 75.15 75.21 4,309,400 +0.08(+0.11%)
Aug 06, 2018 75.04 75.15 75.00 75.13 4,269,026 +0.04(+0.06%)
Aug 03, 2018 75.00 75.09 74.94 75.09 4,520,768 +0.10(+0.14%)
Aug 02, 2018 74.83 75.00 74.83 74.98 3,298,367 +0.02(+0.03%)
Aug 01, 2018 74.90 74.98 74.79 74.96 6,242,743 +0.07(+0.09%)
Jul 31, 2018 74.87 74.94 74.83 74.89 8,681,418 +0.15(+0.20%)
Jul 30, 2018 74.73 74.79 74.64 74.75 3,299,890 +0.06(+0.08%)
Jul 27, 2018 74.73 74.75 74.60 74.69 2,830,205 -0.04(-0.06%)
Jul 26, 2018 74.71 74.75 74.67 74.73 4,321,207 +0.04(+0.06%)
Jul 25, 2018 74.54 74.71 74.51 74.69 5,541,536 +0.13(+0.17%)
Jul 24, 2018 74.46 74.59 74.44 74.56 3,423,839 +0.15(+0.20%)
Jul 23, 2018 74.46 74.50 74.37 74.42 4,003,235 +0.00(+0.00%)
Jul 20, 2018 74.39 74.48 74.35 74.42 2,783,701 +0.02(+0.03%)
Jul 19, 2018 74.35 74.44 74.31 74.39 3,285,918 -0.04(-0.06%)
Jul 18, 2018 74.39 74.48 74.33 74.44 4,016,537 +0.06(+0.08%)
Jul 17, 2018 74.29 74.42 74.25 74.37 4,193,117 +0.06(+0.08%)
Jul 16, 2018 74.39 74.39 74.29 74.31 3,158,057 -0.06(-0.08%)
Jul 13, 2018 74.39 74.50 74.35 74.37 4,038,765 +0.00(+0.00%)
Jul 12, 2018 74.25 74.42 74.21 74.37 10,591,018 +0.21(+0.28%)
Jul 11, 2018 74.21 74.23 74.10 74.17 4,718,356 -0.06(-0.08%)
Jul 10, 2018 74.27 74.33 74.21 74.23 4,502,194 +0.00(+0.00%)
Jul 09, 2018 74.17 74.23 74.12 74.23 3,792,993 +0.12(+0.17%)
Jul 06, 2018 73.96 74.10 73.92 74.10 4,796,655 +0.19(+0.25%)
Jul 05, 2018 73.73 73.94 73.73 73.92 6,170,084 +0.29(+0.40%)
Jul 03, 2018 73.62 73.62 73.62 0 +0.04(+0.06%)
Jul 02, 2018 73.54 73.60 73.48 73.58 6,911,455 -0.01(-0.01%)
Jun 29, 2018 73.80 73.94 73.57 73.59 8,474,620 -0.17(-0.22%)
Jun 28, 2018 73.88 73.90 73.69 73.76 6,291,632 -0.27(-0.36%)
Jun 27, 2018 74.17 74.21 73.96 74.03 7,562,875 -0.19(-0.25%)
Jun 26, 2018 74.25 74.28 74.11 74.21 2,347,285 +0.00(+0.00%)
Jun 25, 2018 74.25 74.36 74.13 74.21 6,768,668 -0.17(-0.22%)
Jun 22, 2018 74.36 74.46 74.34 74.38 2,891,102 +0.02(+0.03%)
Jun 21, 2018 74.48 74.52 74.30 74.36 6,559,261 -0.15(-0.19%)
Jun 20, 2018 74.46 74.50 74.42 74.50 3,613,250 +0.08(+0.11%)
Jun 19, 2018 74.34 74.46 74.34 74.42 4,342,685 -0.10(-0.14%)
Jun 18, 2018 74.48 74.54 74.43 74.52 4,279,110 -0.04(-0.06%)
Jun 15, 2018 74.59 74.59 74.57 4,322,863 -0.02(-0.03%)
Jun 14, 2018 74.50 74.61 74.46 74.59 5,431,404 +0.23(+0.31%)
Jun 13, 2018 74.38 74.48 74.30 74.36 5,204,589 +0.00(+0.00%)
Jun 12, 2018 74.30 74.36 74.26 74.36 6,243,047 +0.08(+0.11%)
Jun 11, 2018 74.15 74.30 74.15 74.28 4,416,390 +0.12(+0.17%)
Jun 08, 2018 74.05 74.19 74.05 74.15 5,557,574 +0.00(+0.00%)
Jun 07, 2018 74.15 74.21 74.07 74.15 5,432,929 +0.04(+0.06%)
Jun 06, 2018 74.19 74.11 5,838,007 +0.10(+0.14%)
Jun 05, 2018 73.90 74.03 73.83 74.01 6,562,648 +0.15(+0.20%)
Jun 04, 2018 73.78 73.88 73.78 73.86 4,540,320 +0.21(+0.28%)
Jun 01, 2018 73.74 73.78 73.65 73.65 5,653,409 +0.12(+0.16%)
May 31, 2018 73.68 73.70 73.53 73.53 5,179,050 -0.10(-0.14%)
May 30, 2018 73.56 73.64 73.47 73.64 5,380,701 +0.27(+0.37%)
May 29, 2018 73.53 73.56 73.35 73.37 8,021,847 -0.33(-0.45%)
May 25, 2018 73.70 73.70 73.70 0 -0.10(-0.14%)
May 24, 2018 73.74 73.84 73.66 73.80 4,791,274 +0.02(+0.03%)
May 23, 2018 73.66 73.80 73.64 73.78 6,026,050 +0.04(+0.06%)
May 22, 2018 73.74 73.82 73.72 73.74 3,528,181 +0.04(+0.06%)
May 21, 2018 73.66 73.78 73.64 73.70 4,948,789 +0.08(+0.11%)
May 18, 2018 73.62 73.70 73.58 73.62 5,648,308 -0.08(-0.11%)
May 17, 2018 73.64 73.76 73.62 73.70 5,825,821 +0.00(+0.00%)
May 16, 2018 73.58 73.72 73.56 73.70 4,936,906 +0.12(+0.17%)
May 15, 2018 73.80 73.80 73.53 73.58 6,682,332 -0.37(-0.50%)
May 14, 2018 73.97 74.01 73.80 73.95 6,967,611 +0.02(+0.03%)
May 11, 2018 74.01 74.05 73.87 73.93 4,474,695 -0.04(-0.06%)
May 10, 2018 73.84 73.99 73.82 73.97 6,425,035 +0.17(+0.22%)
May 09, 2018 73.74 73.84 73.66 73.80 5,062,536 +0.10(+0.14%)
May 08, 2018 73.78 73.78 73.64 73.70 5,127,835 -0.08(-0.11%)
May 07, 2018 73.74 73.82 73.70 73.78 5,273,568 +0.06(+0.08%)
May 04, 2018 73.56 73.74 73.49 73.72 4,170,469 +0.04(+0.06%)
May 03, 2018 73.66 73.72 73.53 73.68 7,950,642 -0.02(-0.03%)
May 02, 2018 73.68 73.83 73.64 73.70 5,188,131 +0.00(+0.00%)
May 01, 2018 73.66 73.74 73.56 73.70 4,656,037 -0.01(-0.02%)
Apr 30, 2018 73.67 73.84 73.65 73.71 6,022,217 +0.00(+0.00%)
Apr 27, 2018 73.86 73.90 73.63 73.71 4,123,152 -0.04(-0.06%)
Apr 26, 2018 73.57 73.82 73.56 73.76 8,895,419 +0.25(+0.34%)
Apr 25, 2018 73.47 73.61 73.32 73.51 6,000,235 -0.10(-0.14%)
Apr 24, 2018 73.78 73.80 73.45 73.61 8,965,572 -0.12(-0.17%)
Apr 23, 2018 73.92 73.98 73.67 73.74 3,930,255 -0.23(-0.31%)
Apr 20, 2018 74.15 74.21 73.92 73.96 4,846,126 -0.21(-0.28%)
Apr 19, 2018 74.27 74.30 74.06 74.17 5,642,866 -0.21(-0.28%)
Apr 18, 2018 74.52 74.52 74.33 74.37 6,437,899 -0.08(-0.11%)
Apr 17, 2018 74.52 74.64 74.41 74.45 5,819,717 +0.04(+0.06%)
Apr 16, 2018 74.37 74.50 74.31 74.41 3,888,595 +0.10(+0.14%)
Apr 13, 2018 74.31 74.39 74.25 74.31 7,148,701 +0.04(+0.06%)
Apr 12, 2018 74.02 74.31 74.02 74.27 12,950,456 +0.29(+0.39%)
Apr 11, 2018 73.98 74.06 73.91 73.98 3,478,563 +0.00(+0.00%)
Apr 10, 2018 73.82 74.00 73.80 73.98 6,525,852 +0.27(+0.36%)
Apr 09, 2018 73.57 73.74 73.53 73.71 6,865,998 +0.27(+0.36%)
Apr 06, 2018 73.51 73.65 73.32 73.45 6,575,550 -0.12(-0.17%)
Apr 05, 2018 73.55 73.67 73.49 73.57 4,225,170 +0.06(+0.08%)
Apr 04, 2018 73.10 73.53 73.08 73.51 4,570,541 +0.18(+0.25%)
Apr 03, 2018 73.18 73.32 73.06 73.32 8,920,952 +0.14(+0.20%)
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.