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

USD Emrg Mkts Bond Ishares JPM ETF (NQ: EMB )

87.61 +0.38 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2021 94.20 94.78 94.20 94.47 10,189,573 +0.12(+0.13%)
Mar 30, 2021 93.91 94.36 93.81 94.35 6,983,326 +0.04(+0.05%)
Mar 29, 2021 94.56 94.74 94.22 94.30 8,505,603 -0.49(-0.52%)
Mar 26, 2021 94.68 94.80 94.51 94.80 2,302,258 +0.03(+0.04%)
Mar 25, 2021 94.81 94.91 94.48 94.76 4,449,495 -0.14(-0.15%)
Mar 24, 2021 94.95 95.07 94.66 94.90 4,922,026 +0.21(+0.22%)
Mar 23, 2021 95.09 95.09 94.67 94.69 5,369,146 -0.34(-0.36%)
Mar 22, 2021 94.56 95.21 94.46 95.03 5,319,548 +0.21(+0.22%)
Mar 19, 2021 94.61 94.95 94.36 94.82 5,477,011 +0.28(+0.29%)
Mar 18, 2021 94.61 95.07 94.32 94.55 8,688,648 -1.30(-1.36%)
Mar 17, 2021 94.65 96.45 94.29 95.85 11,338,189 +0.80(+0.84%)
Mar 16, 2021 95.10 95.32 94.92 95.05 4,978,286 +0.33(+0.35%)
Mar 15, 2021 94.43 94.74 94.18 94.72 4,471,144 +0.62(+0.65%)
Mar 12, 2021 94.48 94.48 93.96 94.10 6,899,743 -1.20(-1.26%)
Mar 11, 2021 95.25 95.42 94.75 95.30 8,061,565 +0.70(+0.74%)
Mar 10, 2021 93.95 94.66 93.82 94.60 6,581,596 +0.91(+0.97%)
Mar 09, 2021 93.57 93.91 93.55 93.69 9,446,674 +1.09(+1.18%)
Mar 08, 2021 93.75 93.75 92.58 92.59 11,405,015 -1.63(-1.73%)
Mar 05, 2021 94.36 94.36 93.88 94.22 14,071,033 -0.02(-0.02%)
Mar 04, 2021 95.05 95.21 94.20 94.24 10,016,445 -0.82(-0.86%)
Mar 03, 2021 95.41 95.41 95.05 95.06 5,960,322 -0.57(-0.60%)
Mar 02, 2021 95.60 95.89 95.49 95.63 6,756,765 -0.06(-0.06%)
Mar 01, 2021 95.63 95.92 95.50 95.69 5,778,423 +0.53(+0.56%)
Feb 26, 2021 95.20 95.24 94.74 95.16 9,319,295 +0.42(+0.45%)
Feb 25, 2021 95.77 95.94 94.48 94.74 11,353,550 -1.72(-1.78%)
Feb 24, 2021 95.56 96.62 95.56 96.46 6,267,248 +0.15(+0.15%)
Feb 23, 2021 96.06 96.35 95.83 96.31 8,297,730 +0.11(+0.12%)
Feb 22, 2021 96.26 96.45 96.07 96.20 5,820,461 -0.66(-0.68%)
Feb 19, 2021 97.28 97.32 96.85 96.86 5,231,010 -0.52(-0.53%)
Feb 18, 2021 97.40 97.44 97.14 97.37 3,066,899 -0.10(-0.11%)
Feb 17, 2021 96.95 97.52 96.95 97.48 7,013,745 +0.54(+0.55%)
Feb 16, 2021 97.89 97.90 96.92 96.94 9,825,902 -1.20(-1.22%)
Feb 12, 2021 98.47 98.47 98.08 98.14 7,543,751 -0.54(-0.55%)
Feb 11, 2021 98.77 98.88 98.59 98.69 3,892,605 +0.06(+0.06%)
Feb 10, 2021 98.65 98.67 98.53 98.63 2,294,451 +0.20(+0.20%)
Feb 09, 2021 98.72 98.72 98.43 98.43 3,170,907 -0.35(-0.36%)
Feb 08, 2021 98.64 98.79 98.48 98.78 5,958,737 +0.00(+0.00%)
Feb 05, 2021 98.97 98.99 98.71 98.78 3,858,074 +0.11(+0.11%)
Feb 04, 2021 98.43 98.74 98.28 98.67 3,673,939 +0.29(+0.29%)
Feb 03, 2021 98.65 98.65 98.39 98.39 3,268,733 -0.25(-0.25%)
Feb 02, 2021 98.57 98.71 98.52 98.64 6,889,337 +0.00(+0.00%)
Feb 01, 2021 98.26 98.76 98.26 98.64 5,518,237 +0.49(+0.49%)
Jan 29, 2021 98.14 98.34 98.01 98.15 5,399,977 -0.01(-0.01%)
Jan 28, 2021 98.09 98.32 98.04 98.16 4,802,189 +0.21(+0.21%)
Jan 27, 2021 98.18 98.24 97.94 97.95 5,493,232 -0.46(-0.46%)
Jan 26, 2021 98.44 98.46 98.38 98.41 3,694,877 -0.13(-0.13%)
Jan 25, 2021 98.38 98.54 98.23 98.54 3,253,257 +0.39(+0.40%)
Jan 22, 2021 97.98 98.18 97.96 98.15 2,385,645 +0.04(+0.04%)
Jan 21, 2021 98.05 98.13 97.88 98.11 3,070,247 +0.07(+0.07%)
Jan 20, 2021 98.01 98.12 97.94 98.04 3,578,943 +0.11(+0.11%)
Jan 19, 2021 97.98 98.04 97.82 97.93 4,672,680 +0.14(+0.14%)
Jan 15, 2021 97.81 97.91 97.59 97.79 3,187,511 +0.11(+0.11%)
Jan 14, 2021 98.22 98.22 97.67 97.68 5,074,038 -0.28(-0.29%)
Jan 13, 2021 97.81 98.13 97.76 97.96 6,826,268 +0.46(+0.47%)
Jan 12, 2021 97.53 97.68 97.26 97.51 8,481,445 -0.47(-0.48%)
Jan 11, 2021 98.35 98.38 97.90 97.97 5,622,841 -0.78(-0.79%)
Jan 08, 2021 98.76 98.79 98.52 98.75 5,608,534 +0.05(+0.05%)
Jan 07, 2021 98.76 98.76 98.49 98.69 3,225,187 -0.03(-0.03%)
Jan 06, 2021 98.85 98.87 98.61 98.73 5,563,010 -0.72(-0.72%)
Jan 05, 2021 99.49 99.49 99.26 99.44 4,147,843 +0.07(+0.07%)
Jan 04, 2021 100.02 100.08 99.33 99.38 8,298,271 -0.55(-0.55%)
Dec 31, 2020 99.93 99.93 99.93 2,206,396 +0.06(+0.06%)
Dec 30, 2020 99.82 99.91 99.69 99.87 2,206,396 +0.13(+0.13%)
Dec 29, 2020 99.58 99.82 99.58 99.74 3,109,565 +0.15(+0.15%)
Dec 28, 2020 99.44 99.69 99.38 99.59 2,868,793 +0.03(+0.03%)
Dec 24, 2020 99.42 99.58 99.36 99.57 1,238,582 +0.25(+0.25%)
Dec 23, 2020 99.33 99.40 99.17 99.32 1,588,751 +0.15(+0.15%)
Dec 22, 2020 99.15 99.22 99.08 99.17 2,440,948 +0.12(+0.12%)
Dec 21, 2020 98.94 99.07 98.75 99.05 5,202,684 -0.28(-0.29%)
Dec 18, 2020 99.45 99.48 99.21 99.33 3,071,633 -0.13(-0.13%)
Dec 17, 2020 99.42 99.57 99.29 99.46 6,437,240 +0.32(+0.33%)
Dec 16, 2020 99.13 99.26 98.33 99.14 3,691,165 +0.07(+0.07%)
Dec 15, 2020 98.91 99.10 98.80 99.07 3,679,542 +0.34(+0.34%)
Dec 14, 2020 98.82 98.86 98.73 98.73 2,947,790 +0.00(+0.00%)
Dec 11, 2020 98.67 98.79 98.57 98.73 4,502,062 +0.05(+0.05%)
Dec 10, 2020 98.32 98.77 98.19 98.68 5,768,908 +0.49(+0.50%)
Dec 09, 2020 98.32 98.75 98.07 98.19 7,387,043 -0.24(-0.24%)
Dec 08, 2020 98.43 98.54 98.36 98.43 3,533,301 -0.16(-0.17%)
Dec 07, 2020 98.53 98.62 98.48 98.60 4,236,024 -0.02(-0.02%)
Dec 04, 2020 98.70 98.73 98.54 98.61 4,318,161 +0.09(+0.09%)
Dec 03, 2020 98.51 98.53 98.38 98.53 7,465,870 +0.41(+0.42%)
Dec 02, 2020 98.20 98.23 98.01 98.12 6,783,465 +0.05(+0.05%)
Dec 01, 2020 97.94 98.09 97.81 98.06 12,817,087 +0.25(+0.25%)
Nov 30, 2020 97.82 98.09 97.38 97.82 5,559,827 -0.19(-0.19%)
Nov 27, 2020 98.04 98.10 97.74 98.01 2,585,537 +0.32(+0.32%)
Nov 25, 2020 97.72 97.90 97.57 97.69 3,724,075 -0.08(-0.08%)
Nov 24, 2020 97.84 97.84 97.72 97.77 4,657,524 +0.14(+0.14%)
Nov 23, 2020 98.00 98.00 97.56 97.63 3,437,932 -0.08(-0.08%)
Nov 20, 2020 97.71 97.80 97.55 97.71 3,987,569 +0.07(+0.07%)
Nov 19, 2020 97.59 97.70 97.44 97.64 4,475,133 +0.22(+0.23%)
Nov 18, 2020 97.61 97.69 97.37 97.42 3,005,946 -0.09(-0.09%)
Nov 17, 2020 97.50 97.60 97.19 97.50 4,726,218 -0.17(-0.18%)
Nov 16, 2020 97.66 97.72 97.51 97.67 3,128,080 +0.21(+0.22%)
Nov 13, 2020 97.39 97.48 97.26 97.46 2,615,554 +0.38(+0.39%)
Nov 12, 2020 97.51 97.54 97.01 97.08 5,726,770 -0.19(-0.19%)
Nov 11, 2020 97.32 97.46 97.19 97.27 3,220,252 +0.37(+0.38%)
Nov 10, 2020 96.71 97.13 96.53 96.90 4,253,738 -0.10(-0.11%)
Nov 09, 2020 97.77 97.90 96.86 97.01 8,010,280 +0.46(+0.48%)
Nov 06, 2020 96.66 96.77 96.32 96.54 6,939,382 -0.43(-0.44%)
Nov 05, 2020 97.10 97.24 96.57 96.97 8,964,642 +0.37(+0.38%)
Nov 04, 2020 95.30 96.71 95.30 96.60 9,824,991 +1.83(+1.93%)
Nov 03, 2020 94.62 94.82 94.27 94.77 5,367,723 +0.76(+0.81%)
Nov 02, 2020 94.05 94.27 93.97 94.01 6,563,501 +0.15(+0.16%)
Oct 30, 2020 94.01 94.06 93.69 93.86 4,734,695 -0.26(-0.27%)
Oct 29, 2020 93.97 94.19 93.83 94.11 5,711,724 +0.03(+0.04%)
Oct 28, 2020 94.61 94.64 94.06 94.08 6,924,140 -0.81(-0.85%)
Oct 27, 2020 94.69 94.91 94.35 94.89 4,210,708 +0.56(+0.60%)
Oct 26, 2020 94.52 94.60 94.27 94.33 3,284,820 -0.34(-0.36%)
Oct 23, 2020 94.46 94.70 94.27 94.67 3,657,339 +0.44(+0.47%)
Oct 22, 2020 94.50 94.64 94.21 94.23 4,964,716 -0.44(-0.47%)
Oct 21, 2020 94.87 95.04 94.67 94.67 4,955,973 -0.49(-0.51%)
Oct 20, 2020 95.23 95.33 95.09 95.16 4,317,950 +0.05(+0.05%)
Oct 19, 2020 95.78 95.85 95.10 95.10 4,268,617 -0.55(-0.58%)
Oct 16, 2020 95.74 95.95 95.62 95.66 3,163,027 +0.14(+0.15%)
Oct 15, 2020 95.40 95.60 95.38 95.51 3,459,223 -0.38(-0.40%)
Oct 14, 2020 95.95 96.02 95.79 95.90 4,281,325 -0.03(-0.04%)
Oct 13, 2020 96.18 96.18 95.89 95.93 3,682,480 -0.24(-0.25%)
Oct 12, 2020 96.15 96.24 95.95 96.17 2,572,441 +0.25(+0.26%)
Oct 09, 2020 95.92 96.02 95.81 95.92 4,592,509 +0.23(+0.24%)
Oct 08, 2020 95.25 95.84 95.15 95.69 5,530,512 +0.92(+0.97%)
Oct 07, 2020 94.83 94.91 94.60 94.77 5,110,655 +0.20(+0.22%)
Oct 06, 2020 94.68 94.82 94.46 94.57 6,448,714 +0.07(+0.07%)
Oct 05, 2020 94.27 94.63 94.23 94.50 4,578,984 +0.37(+0.39%)
Oct 02, 2020 94.04 94.32 93.86 94.13 8,306,230 -0.33(-0.35%)
Oct 01, 2020 94.64 94.69 94.42 94.46 15,893,005 +0.18(+0.19%)
Sep 30, 2020 93.84 94.42 93.77 94.29 6,664,008 +0.46(+0.49%)
Sep 29, 2020 94.02 94.06 93.76 93.83 3,681,831 -0.21(-0.23%)
Sep 28, 2020 94.15 94.27 93.95 94.04 4,551,649 +0.21(+0.23%)
Sep 25, 2020 93.81 93.86 93.55 93.83 3,876,557 +0.45(+0.48%)
Sep 24, 2020 93.12 93.89 92.85 93.38 8,894,709 +0.25(+0.26%)
Sep 23, 2020 94.02 94.08 93.07 93.13 9,844,830 -1.22(-1.29%)
Sep 22, 2020 94.48 94.62 94.20 94.35 5,041,469 -0.20(-0.21%)
Sep 21, 2020 94.68 94.77 94.31 94.54 5,341,479 -0.94(-0.98%)
Sep 18, 2020 95.96 95.96 95.30 95.48 5,388,511 -0.44(-0.46%)
Sep 17, 2020 95.98 96.10 95.85 95.92 4,881,895 -0.40(-0.41%)
Sep 16, 2020 96.66 96.67 96.25 96.32 4,363,542 -0.23(-0.24%)
Sep 15, 2020 96.56 96.64 96.47 96.55 2,696,974 +0.16(+0.17%)
Sep 14, 2020 96.26 96.46 96.07 96.39 3,674,250 +0.09(+0.10%)
Sep 11, 2020 96.43 96.44 96.12 96.30 3,073,420 +0.03(+0.04%)
Sep 10, 2020 96.70 96.70 96.25 96.26 3,822,692 -0.27(-0.28%)
Sep 09, 2020 96.32 96.69 96.24 96.53 3,150,260 +0.48(+0.50%)
Sep 08, 2020 96.21 96.48 96.04 96.05 4,830,897 -0.38(-0.40%)
Sep 04, 2020 96.88 96.88 96.40 96.43 4,085,074 -0.42(-0.43%)
Sep 03, 2020 97.41 97.41 96.80 96.85 3,823,082 -0.49(-0.51%)
Sep 02, 2020 97.22 97.38 97.00 97.34 4,603,831 +0.40(+0.41%)
Sep 01, 2020 96.58 96.98 96.35 96.94 5,431,593 +0.65(+0.67%)
Aug 31, 2020 96.21 96.37 95.85 96.29 3,739,861 -0.01(-0.01%)
Aug 28, 2020 95.70 96.42 95.50 96.30 4,971,843 +0.89(+0.93%)
Aug 27, 2020 95.89 96.22 95.36 95.41 4,484,983 +1.81(+1.94%)
Aug 26, 2020 95.94 96.05 93.60 93.60 3,893,397 -2.48(-2.59%)
Aug 25, 2020 96.47 96.47 95.86 96.08 3,513,225 -0.47(-0.49%)
Aug 24, 2020 96.39 96.70 96.39 96.56 2,977,052 +0.20(+0.20%)
Aug 21, 2020 95.93 96.37 95.93 96.36 5,026,691 +0.31(+0.32%)
Aug 20, 2020 95.81 96.08 95.71 96.06 1,966,446 +0.22(+0.23%)
Aug 19, 2020 96.23 96.32 95.67 95.83 2,993,902 -0.22(-0.23%)
Aug 18, 2020 96.06 96.16 95.92 96.06 2,233,768 -0.13(-0.13%)
Aug 17, 2020 96.11 96.18 96.07 96.18 2,237,121 +0.11(+0.11%)
Aug 14, 2020 96.33 96.36 96.00 96.07 3,045,904 -0.43(-0.45%)
Aug 13, 2020 96.74 96.93 96.42 96.50 3,439,465 -0.22(-0.23%)
Aug 12, 2020 96.64 96.96 96.64 96.72 5,182,251 -0.11(-0.11%)
Aug 11, 2020 97.20 97.20 96.81 96.84 3,789,304 -0.10(-0.10%)
Aug 10, 2020 97.11 97.11 96.87 96.94 1,958,007 +0.14(+0.15%)
Aug 07, 2020 96.98 97.01 96.68 96.79 2,130,587 -0.20(-0.21%)
Aug 06, 2020 96.94 97.07 96.78 97.00 1,779,788 +0.25(+0.25%)
Aug 05, 2020 96.64 96.89 96.47 96.75 3,145,032 +0.31(+0.32%)
Aug 04, 2020 96.04 96.45 96.04 96.45 4,756,267 +0.49(+0.51%)
Aug 03, 2020 95.80 96.00 95.60 95.95 4,781,610 +0.35(+0.37%)
Jul 31, 2020 95.52 95.68 95.30 95.60 3,064,111 +0.22(+0.23%)
Jul 30, 2020 95.05 95.41 94.83 95.38 2,722,204 -0.03(-0.03%)
Jul 29, 2020 94.97 95.44 94.91 95.40 2,444,758 +0.56(+0.59%)
Jul 28, 2020 94.99 95.16 94.80 94.85 1,831,259 -0.32(-0.34%)
Jul 27, 2020 94.92 95.19 94.87 95.17 2,222,893 +0.16(+0.17%)
Jul 24, 2020 94.50 95.01 94.39 95.01 2,649,601 +0.07(+0.07%)
Jul 23, 2020 95.24 95.24 94.73 94.94 4,043,635 -0.04(-0.04%)
Jul 22, 2020 94.84 94.98 94.71 94.98 7,616,092 +0.27(+0.29%)
Jul 21, 2020 94.61 94.88 94.58 94.71 4,127,734 +0.51(+0.54%)
Jul 20, 2020 93.93 94.24 93.83 94.20 1,941,192 +0.63(+0.67%)
Jul 17, 2020 93.49 93.59 93.16 93.58 1,638,877 +0.21(+0.23%)
Jul 16, 2020 93.23 93.48 93.02 93.37 3,732,130 +0.17(+0.18%)
Jul 15, 2020 93.11 93.26 92.97 93.20 2,692,804 +0.38(+0.41%)
Jul 14, 2020 92.65 92.86 92.46 92.82 3,401,708 +0.22(+0.24%)
Jul 13, 2020 92.95 93.09 92.42 92.60 3,809,200 -0.19(-0.20%)
Jul 10, 2020 92.85 92.85 92.61 92.78 2,317,780 -0.02(-0.02%)
Jul 09, 2020 93.10 93.16 92.65 92.80 2,893,944 -0.40(-0.43%)
Jul 08, 2020 93.00 93.20 92.88 93.20 2,518,834 +0.40(+0.43%)
Jul 07, 2020 92.97 93.31 92.50 92.80 4,114,437 -0.52(-0.56%)
Jul 06, 2020 93.22 93.36 93.00 93.33 3,900,017 +0.57(+0.62%)
Jul 02, 2020 92.76 92.99 92.55 92.75 4,266,239 +0.49(+0.53%)
Jul 01, 2020 92.09 92.46 91.98 92.26 7,309,248 +0.21(+0.23%)
Jun 30, 2020 91.69 92.05 91.63 92.05 4,112,916 +0.35(+0.39%)
Jun 29, 2020 91.63 92.31 91.27 91.69 3,691,995 +0.12(+0.13%)
Jun 26, 2020 91.94 92.20 91.46 91.58 3,440,152 -0.19(-0.20%)
Jun 25, 2020 91.55 91.89 91.42 91.76 3,272,177 +0.06(+0.06%)
Jun 24, 2020 91.71 91.90 91.42 91.70 5,271,533 -0.29(-0.31%)
Jun 23, 2020 92.23 92.34 91.88 91.99 4,466,583 +0.19(+0.20%)
Jun 22, 2020 91.69 92.00 91.60 91.80 3,207,365 +0.16(+0.17%)
Jun 19, 2020 91.66 92.05 91.39 91.64 3,450,831 +0.20(+0.22%)
Jun 18, 2020 91.40 91.77 91.20 91.44 3,863,016 -0.10(-0.11%)
Jun 17, 2020 91.54 91.81 91.11 91.54 4,828,609 -0.13(-0.14%)
Jun 16, 2020 91.98 92.23 91.01 91.67 5,914,664 +0.43(+0.47%)
Jun 15, 2020 89.92 91.31 89.76 91.24 6,400,344 +0.48(+0.53%)
Jun 12, 2020 90.99 91.02 90.16 90.76 4,995,951 +1.05(+1.16%)
Jun 11, 2020 91.05 91.37 89.61 89.71 13,137,557 -2.11(-2.29%)
Jun 10, 2020 91.98 92.34 91.32 91.82 6,331,999 +0.01(+0.01%)
Jun 09, 2020 91.96 92.06 91.52 91.81 6,900,443 -0.24(-0.27%)
Jun 08, 2020 91.78 92.13 91.59 92.06 8,339,857 +0.65(+0.71%)
Jun 05, 2020 91.72 91.76 91.18 91.41 4,265,395 +0.74(+0.82%)
Jun 04, 2020 91.10 91.11 90.58 90.67 5,836,735 -0.43(-0.47%)
Jun 03, 2020 91.10 91.48 90.86 91.10 5,824,616 +0.40(+0.45%)
Jun 02, 2020 89.99 90.73 89.86 90.69 6,849,482 +0.87(+0.97%)
Jun 01, 2020 89.61 89.97 89.38 89.82 7,208,936 +0.44(+0.49%)
May 29, 2020 88.71 89.58 88.64 89.39 5,446,266 +0.30(+0.34%)
May 28, 2020 89.25 89.47 88.94 89.09 3,234,990 -0.25(-0.28%)
May 27, 2020 89.60 89.78 88.93 89.34 3,300,047 +0.15(+0.17%)
May 26, 2020 89.78 89.81 88.03 89.19 4,338,937 +0.55(+0.62%)
May 22, 2020 88.93 88.97 88.46 88.64 3,542,007 -0.40(-0.45%)
May 21, 2020 89.31 89.60 88.97 89.04 4,941,637 -0.03(-0.03%)
May 20, 2020 88.44 89.17 88.16 89.07 5,910,316 +1.68(+1.92%)
May 19, 2020 87.50 87.86 87.31 87.39 3,542,635 +0.07(+0.08%)
May 18, 2020 86.98 87.37 86.75 87.32 5,337,758 +1.50(+1.74%)
May 15, 2020 85.41 86.00 85.41 85.83 2,392,762 +0.24(+0.27%)
May 14, 2020 84.56 85.61 84.31 85.59 4,850,589 +0.39(+0.46%)
May 13, 2020 85.75 86.15 84.93 85.20 3,846,455 -0.51(-0.60%)
May 12, 2020 86.24 86.57 85.71 85.71 5,792,776 -0.16(-0.19%)
May 11, 2020 85.76 85.92 85.37 85.87 2,587,378 +0.47(+0.55%)
May 08, 2020 85.41 86.07 85.15 85.40 4,576,625 +0.44(+0.51%)
May 07, 2020 84.84 85.11 84.63 84.96 2,654,117 +0.67(+0.80%)
May 06, 2020 84.80 84.80 84.21 84.29 3,655,924 -0.38(-0.45%)
May 05, 2020 84.48 84.82 84.27 84.67 3,266,926 +0.92(+1.09%)
May 04, 2020 83.57 83.81 83.22 83.75 4,076,100 +0.00(+0.00%)
May 01, 2020 83.26 84.03 83.26 83.75 4,199,058 -0.36(-0.43%)
Apr 30, 2020 83.50 84.12 83.48 84.11 3,902,801 +0.15(+0.18%)
Apr 29, 2020 83.51 84.17 83.20 83.96 5,008,216 +1.32(+1.60%)
Apr 28, 2020 82.25 82.77 81.78 82.64 5,010,847 +0.80(+0.98%)
Apr 27, 2020 81.98 82.09 81.66 81.84 4,388,176 -0.14(-0.17%)
Apr 24, 2020 82.57 82.59 81.63 81.98 2,759,788 -0.36(-0.44%)
Apr 23, 2020 82.48 82.76 82.14 82.34 2,871,265 +0.39(+0.48%)
Apr 22, 2020 82.06 82.11 81.60 81.95 3,271,549 +0.07(+0.08%)
Apr 21, 2020 81.94 82.20 81.27 81.88 5,887,882 -1.16(-1.40%)
Apr 20, 2020 83.07 83.42 82.88 83.04 4,592,539 -0.53(-0.63%)
Apr 17, 2020 83.18 83.76 83.18 83.57 4,007,656 +0.59(+0.71%)
Apr 16, 2020 83.49 83.58 82.67 82.98 3,846,740 -0.54(-0.65%)
Apr 15, 2020 83.69 83.82 83.19 83.53 6,325,863 -1.69(-1.98%)
Apr 14, 2020 85.01 85.57 84.69 85.22 7,438,191 +0.56(+0.66%)
Apr 13, 2020 84.52 84.98 84.23 84.66 5,634,006 -0.17(-0.20%)
Apr 09, 2020 83.13 85.67 83.13 84.82 8,879,165 +2.38(+2.88%)
Apr 08, 2020 82.12 82.56 81.79 82.45 4,761,127 +0.35(+0.43%)
Apr 07, 2020 82.67 83.10 81.59 82.10 7,741,520 +0.47(+0.57%)
Apr 06, 2020 81.18 81.77 80.88 81.63 5,966,119 +1.62(+2.02%)
Apr 03, 2020 80.62 80.77 79.69 80.01 7,919,368 -0.14(-0.18%)
Apr 02, 2020 79.52 80.59 79.31 80.15 12,010,727 +1.61(+2.05%)
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.