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

Crowdstrike Holdings Inc (NQ: CRWD )

292.54 -11.50 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 225.05 232.35 223.03 227.08 4,141,980 +2.12(+0.94%)
Mar 30, 2022 220.74 231.50 218.38 224.96 4,552,069 +1.95(+0.87%)
Mar 29, 2022 224.45 225.44 213.55 223.01 4,308,015 +0.89(+0.40%)
Mar 28, 2022 220.15 225.75 216.91 222.12 2,690,712 +0.17(+0.08%)
Mar 25, 2022 225.00 225.75 216.70 221.95 2,813,782 -1.45(-0.65%)
Mar 24, 2022 220.00 223.49 215.20 223.40 3,054,651 +3.92(+1.79%)
Mar 23, 2022 213.24 223.98 210.56 219.48 4,624,029 +2.42(+1.11%)
Mar 22, 2022 204.20 219.75 204.01 217.06 6,385,831 +12.93(+6.33%)
Mar 21, 2022 203.00 205.49 195.50 204.13 6,302,261 -3.93(-1.89%)
Mar 18, 2022 201.60 209.68 200.75 208.06 6,604,147 +3.93(+1.93%)
Mar 17, 2022 189.28 205.11 186.52 204.13 6,519,810 +14.47(+7.63%)
Mar 16, 2022 191.59 197.82 181.28 189.66 7,734,197 +1.02(+0.54%)
Mar 15, 2022 183.50 189.04 178.16 188.64 5,082,976 +5.52(+3.01%)
Mar 14, 2022 188.01 191.89 178.00 183.12 5,854,015 -7.42(-3.89%)
Mar 11, 2022 191.12 197.00 189.50 190.54 7,983,088 -0.48(-0.25%)
Mar 10, 2022 187.90 191.02 24,118,724 +21.23(+12.50%)
Mar 09, 2022 161.31 171.08 157.67 169.79 9,200,527 +13.02(+8.31%)
Mar 08, 2022 165.00 165.01 155.36 156.77 6,658,491 -10.63(-6.35%)
Mar 07, 2022 180.99 182.46 165.59 167.40 5,115,907 -11.63(-6.50%)
Mar 04, 2022 193.76 193.86 177.28 179.03 4,726,057 -11.99(-6.28%)
Mar 03, 2022 200.00 204.80 189.08 191.02 5,125,502 -10.73(-5.32%)
Mar 02, 2022 198.60 203.37 190.27 201.75 4,289,097 +4.11(+2.08%)
Mar 01, 2022 201.33 205.68 195.85 197.64 6,857,564 +2.43(+1.24%)
Feb 28, 2022 187.35 197.25 186.73 195.21 8,310,477 +13.46(+7.41%)
Feb 25, 2022 182.51 182.54 176.51 181.75 5,477,703 -1.13(-0.62%)
Feb 24, 2022 153.50 184.33 153.50 182.88 9,563,318 +21.05(+13.01%)
Feb 23, 2022 170.62 171.60 161.64 161.83 3,653,795 -4.88(-2.93%)
Feb 22, 2022 161.50 170.88 161.48 166.71 3,273,302 +1.78(+1.08%)
Feb 18, 2022 164.93 0 -4.92(-2.90%)
Feb 17, 2022 181.86 181.88 168.96 169.85 3,642,122 -13.43(-7.33%)
Feb 16, 2022 186.24 186.61 180.34 183.28 2,750,859 -6.02(-3.18%)
Feb 15, 2022 185.10 189.50 182.41 189.30 2,468,956 +8.70(+4.82%)
Feb 14, 2022 180.06 186.62 179.91 180.60 2,611,601 -1.26(-0.69%)
Feb 11, 2022 188.49 191.25 178.61 181.86 3,268,739 -6.02(-3.20%)
Feb 10, 2022 182.23 193.48 182.22 187.88 3,462,920 +0.98(+0.52%)
Feb 09, 2022 182.10 187.00 181.01 186.90 2,569,046 +8.00(+4.47%)
Feb 08, 2022 175.98 184.12 175.83 178.90 3,820,848 +0.06(+0.03%)
Feb 07, 2022 176.80 183.19 176.36 178.84 1,987,457 +1.63(+0.92%)
Feb 04, 2022 170.89 178.64 169.00 177.21 2,080,619 +6.58(+3.86%)
Feb 03, 2022 171.97 170.63 3,215,643 -6.41(-3.62%)
Feb 02, 2022 183.00 185.00 174.08 177.04 3,518,044 -5.11(-2.81%)
Feb 01, 2022 182.01 182.91 176.24 182.15 3,005,406 +1.51(+0.84%)
Jan 31, 2022 170.70 180.88 180.64 4,937,864 +11.74(+6.95%)
Jan 28, 2022 160.60 169.17 156.12 168.90 4,517,645 +9.09(+5.69%)
Jan 27, 2022 164.16 167.77 158.36 159.81 3,891,215 -1.13(-0.70%)
Jan 26, 2022 162.26 171.24 159.27 160.94 5,044,695 +2.35(+1.48%)
Jan 25, 2022 167.00 168.95 157.50 158.59 5,269,182 -8.68(-5.19%)
Jan 24, 2022 157.18 168.22 150.02 167.27 8,757,533 +2.54(+1.54%)
Jan 21, 2022 171.88 173.25 163.11 164.73 6,349,685 -9.16(-5.27%)
Jan 20, 2022 177.33 182.50 173.34 173.89 3,168,107 -1.82(-1.04%)
Jan 19, 2022 171.71 181.89 171.52 175.71 4,435,186 +2.86(+1.65%)
Jan 18, 2022 172.73 183.88 170.05 172.85 4,732,920 -3.85(-2.18%)
Jan 14, 2022 176.70 0 +1.80(+1.03%)
Jan 13, 2022 188.15 188.44 173.53 174.90 7,556,726 -13.07(-6.95%)
Jan 12, 2022 196.61 200.68 185.70 187.97 6,000,366 -8.14(-4.15%)
Jan 11, 2022 189.61 198.50 188.74 196.11 3,657,026 +3.61(+1.88%)
Jan 10, 2022 182.61 193.18 174.87 192.50 7,044,102 +3.51(+1.86%)
Jan 07, 2022 185.00 193.27 184.81 188.99 3,531,880 +1.50(+0.80%)
Jan 06, 2022 180.25 192.17 176.25 187.49 6,445,139 +8.20(+4.57%)
Jan 05, 2022 185.00 191.36 178.99 179.29 5,001,305 -9.90(-5.23%)
Jan 04, 2022 195.89 197.44 183.32 189.19 6,509,373 -9.14(-4.61%)
Jan 03, 2022 205.00 205.57 193.51 198.33 5,314,343 -6.42(-3.14%)
Dec 31, 2021 208.95 208.98 204.57 204.75 1,718,128 -4.20(-2.01%)
Dec 30, 2021 207.00 213.59 206.00 208.95 1,974,171 +2.08(+1.01%)
Dec 29, 2021 206.69 207.43 201.35 206.87 1,924,579 -0.36(-0.17%)
Dec 28, 2021 210.00 210.87 206.28 207.23 1,518,993 -15.75(-7.06%)
Dec 27, 2021 211.48 222.97 209.15 222.97 2,741,385 +11.45(+5.42%)
Dec 23, 2021 207.60 213.00 204.65 211.52 2,668,181 +3.92(+1.89%)
Dec 22, 2021 205.48 210.50 204.31 207.60 2,863,301 -2.71(-1.29%)
Dec 21, 2021 207.33 210.81 200.03 210.31 2,869,206 +4.02(+1.95%)
Dec 20, 2021 200.24 209.79 200.00 206.29 3,487,105 +1.19(+0.58%)
Dec 17, 2021 196.21 206.85 193.20 205.10 5,463,156 +4.82(+2.41%)
Dec 16, 2021 211.70 212.29 196.92 200.28 4,076,155 -10.43(-4.95%)
Dec 15, 2021 198.55 212.20 194.75 210.71 4,487,044 +12.00(+6.04%)
Dec 14, 2021 197.01 200.62 192.00 198.71 3,839,253 +0.03(+0.02%)
Dec 13, 2021 198.59 204.17 194.32 198.68 4,034,951 +0.08(+0.04%)
Dec 10, 2021 201.75 205.50 196.50 198.60 3,326,741 -2.67(-1.33%)
Dec 09, 2021 209.96 213.40 199.40 201.27 3,384,758 -7.91(-3.78%)
Dec 08, 2021 205.60 211.00 200.05 209.18 3,979,210 +4.86(+2.38%)
Dec 07, 2021 200.62 208.11 200.62 204.32 4,429,517 +9.61(+4.94%)
Dec 06, 2021 190.05 196.00 185.71 194.71 5,271,655 -2.34(-1.19%)
Dec 03, 2021 212.84 213.26 188.43 197.05 7,840,155 -12.30(-5.88%)
Dec 02, 2021 207.98 212.60 201.19 209.35 9,309,676 +7.85(+3.90%)
Dec 01, 2021 220.69 225.60 199.18 201.50 8,076,257 -15.64(-7.20%)
Nov 30, 2021 226.82 229.04 216.49 217.14 5,045,133 -7.43(-3.31%)
Nov 29, 2021 235.00 235.69 221.03 224.57 6,392,405 +1.59(+0.72%)
Nov 26, 2021 235.72 236.30 222.97 222.97 2,155,797 -7.97(-3.45%)
Nov 24, 2021 229.64 232.06 222.62 230.94 3,132,701 +0.36(+0.16%)
Nov 23, 2021 231.00 236.77 226.85 230.58 7,275,234 -22.75(-8.98%)
Nov 22, 2021 252.76 252.96 235.10 253.33 6,074,425 -4.30(-1.67%)
Nov 19, 2021 269.40 269.66 256.91 257.63 2,587,219 -7.09(-2.68%)
Nov 18, 2021 270.42 265.33 264.56 264.72 2,549,001 -5.06(-1.88%)
Nov 17, 2021 265.39 270.58 262.39 269.78 3,364,625 +7.27(+2.77%)
Nov 16, 2021 255.31 262.88 253.99 262.51 4,183,821 +8.36(+3.29%)
Nov 15, 2021 270.86 272.37 247.75 254.15 12,627,334 -30.15(-10.60%)
Nov 12, 2021 283.96 289.53 281.51 284.30 1,733,343 +3.38(+1.20%)
Nov 11, 2021 285.44 288.60 280.72 280.92 1,254,236 -0.64(-0.23%)
Nov 10, 2021 290.99 281.56 4,037,827 -11.62(-3.96%)
Nov 09, 2021 285.68 295.77 281.63 293.18 3,170,668 +10.25(+3.62%)
Nov 08, 2021 274.29 284.42 272.17 282.93 2,253,080 +9.50(+3.47%)
Nov 05, 2021 281.00 283.69 270.24 273.43 2,282,490 -6.19(-2.21%)
Nov 04, 2021 272.71 280.18 270.92 279.62 2,197,029 +8.97(+3.31%)
Nov 03, 2021 269.90 271.50 265.81 270.65 2,021,128 +2.53(+0.94%)
Nov 02, 2021 266.58 270.87 264.31 268.12 2,488,148 -1.05(-0.39%)
Nov 01, 2021 275.54 272.25 263.23 269.17 4,899,036 -12.63(-4.48%)
Oct 29, 2021 281.00 284.50 279.54 281.80 1,238,991 +0.79(+0.28%)
Oct 28, 2021 278.00 283.73 273.04 281.01 1,538,480 +2.01(+0.72%)
Oct 27, 2021 287.86 291.50 278.22 279.00 2,317,465 -8.08(-2.81%)
Oct 26, 2021 284.00 287.08 4,390,952 +6.98(+2.49%)
Oct 25, 2021 284.00 285.32 278.06 280.10 2,084,003 -3.29(-1.16%)
Oct 22, 2021 284.23 280.32 283.39 2,545,994 -0.71(-0.25%)
Oct 21, 2021 283.00 287.50 282.01 284.10 1,950,265 +0.77(+0.27%)
Oct 20, 2021 282.71 288.40 279.57 283.33 1,775,132 +0.98(+0.35%)
Oct 19, 2021 283.23 285.30 278.89 282.35 2,298,087 -3.00(-1.05%)
Oct 18, 2021 273.00 285.71 270.30 285.35 3,282,932 +12.24(+4.48%)
Oct 15, 2021 276.00 276.00 270.29 273.11 2,552,725 -2.90(-1.05%)
Oct 14, 2021 270.06 276.89 268.28 276.01 4,918,744 +5.57(+2.06%)
Oct 13, 2021 253.81 271.80 253.81 270.44 5,480,183 +17.70(+7.00%)
Oct 12, 2021 246.19 254.30 243.27 252.74 2,314,096 +8.38(+3.43%)
Oct 11, 2021 243.21 248.71 241.65 244.36 1,113,179 -0.64(-0.26%)
Oct 08, 2021 250.15 250.97 243.50 245.00 1,760,653 -4.88(-1.95%)
Oct 07, 2021 251.33 253.78 249.67 249.88 1,781,259 +1.68(+0.68%)
Oct 06, 2021 243.34 251.61 242.77 248.20 2,138,764 +3.28(+1.34%)
Oct 05, 2021 240.09 246.10 239.28 244.92 2,174,340 +6.04(+2.53%)
Oct 04, 2021 245.57 247.26 235.63 238.88 3,183,884 -10.39(-4.17%)
Oct 01, 2021 246.65 252.62 243.23 249.27 2,576,131 +3.49(+1.42%)
Sep 30, 2021 240.88 247.71 240.27 245.78 2,515,838 +6.21(+2.59%)
Sep 29, 2021 243.70 248.32 238.57 239.57 2,832,136 -2.29(-0.95%)
Sep 28, 2021 249.05 249.83 240.31 241.86 3,815,666 -11.49(-4.54%)
Sep 27, 2021 259.30 260.89 250.30 253.35 3,582,219 -8.40(-3.21%)
Sep 24, 2021 262.05 262.05 254.17 261.75 2,039,405 -0.54(-0.21%)
Sep 23, 2021 262.49 264.29 259.93 262.29 1,909,304 +2.43(+0.94%)
Sep 22, 2021 252.89 261.07 250.55 259.86 2,384,834 +5.75(+2.26%)
Sep 21, 2021 254.65 259.59 252.51 254.11 4,291,581 -3.45(-1.34%)
Sep 20, 2021 254.35 261.62 253.13 257.56 2,865,358 -5.53(-2.10%)
Sep 17, 2021 266.33 266.72 259.57 263.09 4,606,591 -1.65(-0.62%)
Sep 16, 2021 260.23 265.06 257.05 264.74 2,281,806 +5.37(+2.07%)
Sep 15, 2021 257.89 259.98 254.36 259.37 2,338,132 +2.07(+0.80%)
Sep 14, 2021 256.04 259.05 253.83 257.30 2,461,581 +3.27(+1.29%)
Sep 13, 2021 258.72 259.69 248.38 254.03 4,952,315 -7.97(-3.04%)
Sep 10, 2021 268.07 269.70 260.57 262.00 3,041,736 -3.16(-1.19%)
Sep 09, 2021 265.01 269.85 264.53 265.16 2,970,456 -0.07(-0.03%)
Sep 08, 2021 270.23 270.58 263.66 265.23 3,043,995 -4.27(-1.58%)
Sep 07, 2021 279.37 279.80 268.31 269.50 4,472,132 -8.73(-3.14%)
Sep 03, 2021 272.59 278.84 271.20 278.23 3,472,825 +5.56(+2.04%)
Sep 02, 2021 272.25 275.18 269.38 272.67 4,185,699 +2.70(+1.00%)
Sep 01, 2021 273.22 285.45 269.28 269.97 11,735,909 -11.03(-3.93%)
Aug 31, 2021 281.99 286.40 278.38 281.00 8,577,366 -5.37(-1.88%)
Aug 30, 2021 285.31 289.24 280.50 286.37 4,772,598 +4.06(+1.44%)
Aug 27, 2021 279.55 285.76 277.75 282.31 4,041,378 +3.54(+1.27%)
Aug 26, 2021 269.58 281.81 268.39 278.77 6,779,076 +8.77(+3.25%)
Aug 25, 2021 267.03 275.75 265.19 270.00 14,744,925 +4.37(+1.65%)
Aug 24, 2021 260.57 269.68 258.42 265.63 11,056,705 +19.83(+8.07%)
Aug 23, 2021 242.10 246.81 239.31 245.80 2,666,292 +7.92(+3.33%)
Aug 20, 2021 236.54 238.64 233.32 237.88 1,740,925 +2.92(+1.24%)
Aug 19, 2021 231.98 237.20 231.02 234.96 2,076,670 +1.18(+0.50%)
Aug 18, 2021 233.48 237.50 230.23 233.78 2,027,186 +0.98(+0.42%)
Aug 17, 2021 234.00 234.00 227.25 232.80 3,091,022 -1.91(-0.81%)
Aug 16, 2021 243.33 243.46 229.07 234.71 3,757,948 -9.11(-3.74%)
Aug 13, 2021 245.82 248.96 242.28 243.82 1,767,371 -2.00(-0.81%)
Aug 12, 2021 240.00 247.46 239.88 245.82 2,480,193 +5.94(+2.48%)
Aug 11, 2021 254.20 254.98 233.86 239.88 5,485,954 -12.79(-5.06%)
Aug 10, 2021 266.25 266.69 252.10 252.67 3,207,526 -10.89(-4.13%)
Aug 09, 2021 258.95 265.50 258.20 263.56 1,613,356 +2.82(+1.08%)
Aug 06, 2021 264.30 267.74 256.13 260.74 1,857,229 -5.15(-1.94%)
Aug 05, 2021 265.31 268.33 261.44 265.89 1,871,517 +1.76(+0.67%)
Aug 04, 2021 255.38 265.19 254.13 264.13 2,079,483 +9.79(+3.85%)
Aug 03, 2021 255.31 262.58 250.58 254.34 2,570,028 +0.43(+0.17%)
Aug 02, 2021 254.26 257.17 246.20 253.91 2,285,364 +0.30(+0.12%)
Jul 30, 2021 256.07 259.57 252.74 253.61 2,265,878 -6.42(-2.47%)
Jul 29, 2021 263.51 266.76 259.56 260.03 2,137,512 -3.55(-1.35%)
Jul 28, 2021 260.18 264.88 258.00 263.58 1,862,047 +5.74(+2.23%)
Jul 27, 2021 266.00 266.96 254.03 257.84 2,357,521 -6.99(-2.64%)
Jul 26, 2021 267.56 268.31 261.43 264.83 1,717,724 -4.13(-1.54%)
Jul 23, 2021 261.32 272.63 260.52 268.96 3,749,117 +5.92(+2.25%)
Jul 22, 2021 254.72 265.00 254.64 263.04 3,283,632 +9.49(+3.74%)
Jul 21, 2021 252.45 254.84 249.51 253.55 1,837,217 +1.31(+0.52%)
Jul 20, 2021 254.90 255.00 245.87 252.24 2,417,227 +1.84(+0.73%)
Jul 19, 2021 245.05 252.15 239.71 250.40 3,195,608 +0.44(+0.18%)
Jul 16, 2021 252.01 253.63 248.42 249.96 2,113,810 +0.66(+0.26%)
Jul 15, 2021 255.74 255.85 247.05 249.30 2,532,269 -4.93(-1.94%)
Jul 14, 2021 263.16 264.06 252.65 254.23 2,703,316 -6.93(-2.65%)
Jul 13, 2021 261.14 267.49 259.11 261.16 2,246,043 -0.63(-0.24%)
Jul 12, 2021 267.70 269.89 260.30 261.79 2,145,150 -2.65(-1.00%)
Jul 09, 2021 262.95 265.00 259.60 264.44 2,587,009 +1.05(+0.40%)
Jul 08, 2021 258.90 265.17 254.28 263.39 3,412,466 -4.13(-1.54%)
Jul 07, 2021 268.73 269.68 260.83 267.52 3,483,434 +2.54(+0.96%)
Jul 06, 2021 257.84 267.17 257.70 264.98 5,664,500 +12.39(+4.91%)
Jul 02, 2021 254.27 256.35 250.72 252.59 1,916,376 +1.43(+0.57%)
Jul 01, 2021 251.00 254.00 245.54 251.16 2,511,325 -0.15(-0.06%)
Jun 30, 2021 257.14 260.02 251.30 251.31 2,819,560 -5.81(-2.26%)
Jun 29, 2021 255.09 259.75 251.31 257.12 2,297,888 +2.03(+0.80%)
Jun 28, 2021 255.00 260.82 253.80 255.09 3,167,437 +1.85(+0.73%)
Jun 25, 2021 255.00 256.79 249.55 253.24 3,799,219 -0.46(-0.18%)
Jun 24, 2021 255.77 258.39 251.08 253.70 3,230,296 +0.80(+0.32%)
Jun 23, 2021 255.31 257.16 249.35 252.90 3,504,574 -3.71(-1.45%)
Jun 22, 2021 243.83 257.55 242.80 256.61 9,388,858 +18.93(+7.96%)
Jun 21, 2021 238.04 238.84 231.00 237.68 5,985,210 -7.23(-2.95%)
Jun 18, 2021 240.69 247.94 239.66 244.91 5,987,330 +3.60(+1.49%)
Jun 17, 2021 233.00 241.45 232.00 241.31 4,984,589 +7.14(+3.05%)
Jun 16, 2021 229.00 235.80 227.65 234.17 5,450,344 +5.83(+2.55%)
Jun 15, 2021 233.75 234.00 227.29 228.34 2,318,448 -5.19(-2.22%)
Jun 14, 2021 231.50 234.74 228.60 233.53 2,725,043 +2.26(+0.98%)
Jun 11, 2021 226.61 232.00 224.61 231.27 4,010,220 +2.67(+1.17%)
Jun 10, 2021 214.89 229.41 214.76 228.60 7,782,917 +14.65(+6.85%)
Jun 09, 2021 215.69 216.69 211.22 213.95 3,347,357 -1.19(-0.55%)
Jun 08, 2021 217.74 221.60 212.63 215.14 2,889,953 -0.27(-0.13%)
Jun 07, 2021 206.44 217.81 204.53 215.41 5,853,441 +8.47(+4.09%)
Jun 04, 2021 216.99 217.41 205.33 206.94 7,318,289 -9.06(-4.19%)
Jun 03, 2021 220.05 220.54 213.93 216.00 4,554,313 -4.58(-2.08%)
Jun 02, 2021 221.35 223.25 218.57 220.58 2,191,082 -1.49(-0.67%)
Jun 01, 2021 223.23 226.95 218.85 222.07 2,882,128 -0.08(-0.04%)
May 28, 2021 222.85 225.93 221.00 222.15 2,580,320 -0.66(-0.30%)
May 27, 2021 218.00 222.98 211.34 222.81 4,071,384 +2.85(+1.30%)
May 26, 2021 217.96 225.38 216.38 219.96 3,700,681 +7.16(+3.36%)
May 25, 2021 214.58 216.59 211.84 212.80 1,826,066 -1.55(-0.72%)
May 24, 2021 212.44 215.32 209.36 214.35 2,877,442 +3.75(+1.78%)
May 21, 2021 207.84 210.99 205.62 210.60 3,554,425 +6.57(+3.22%)
May 20, 2021 201.55 205.38 199.01 204.03 2,557,823 +5.32(+2.68%)
May 19, 2021 189.63 199.75 189.27 198.71 4,272,948 +1.93(+0.98%)
May 18, 2021 191.33 199.31 187.51 196.78 4,124,881 +8.25(+4.38%)
May 17, 2021 189.76 192.51 185.00 188.53 2,022,560 -2.11(-1.11%)
May 14, 2021 187.51 191.35 183.76 190.64 2,377,390 +6.88(+3.74%)
May 13, 2021 190.96 192.85 179.41 183.76 3,300,529 -5.51(-2.91%)
May 12, 2021 192.00 195.50 185.66 189.27 3,767,027 -5.83(-2.99%)
May 11, 2021 178.92 195.35 177.32 195.10 4,909,901 +7.52(+4.01%)
May 10, 2021 189.18 190.70 183.80 187.58 4,164,612 -1.60(-0.85%)
May 07, 2021 194.28 197.79 187.91 189.18 3,182,322 +2.11(+1.13%)
May 06, 2021 191.52 191.52 180.67 187.07 4,900,629 -6.17(-3.19%)
May 05, 2021 202.26 202.74 192.00 193.24 2,306,623 -4.55(-2.30%)
May 04, 2021 201.95 202.99 191.36 197.79 4,273,969 -7.33(-3.57%)
May 03, 2021 209.00 209.59 204.02 205.12 2,303,727 -3.39(-1.63%)
Apr 30, 2021 207.33 214.35 207.00 208.51 2,028,900 -3.02(-1.43%)
Apr 29, 2021 221.00 221.00 208.42 211.53 3,320,097 -8.71(-3.95%)
Apr 28, 2021 217.87 223.26 215.02 220.24 2,486,082 -1.01(-0.46%)
Apr 27, 2021 225.48 227.20 219.89 221.25 2,324,932 -3.22(-1.43%)
Apr 26, 2021 220.05 225.10 215.93 224.47 3,612,929 +5.17(+2.36%)
Apr 23, 2021 219.51 224.99 217.73 219.30 2,500,300 +2.57(+1.19%)
Apr 22, 2021 212.00 223.93 212.00 216.73 5,215,187 +6.36(+3.02%)
Apr 21, 2021 205.48 212.22 201.53 210.37 1,974,537 +3.77(+1.82%)
Apr 20, 2021 216.09 217.74 205.58 206.60 2,741,580 -6.77(-3.17%)
Apr 19, 2021 211.05 223.23 210.29 213.37 3,871,579 -1.83(-0.85%)
Apr 16, 2021 213.51 216.54 208.49 215.20 3,579,600 +2.10(+0.99%)
Apr 15, 2021 215.50 215.50 207.81 213.10 4,336,699 +4.90(+2.35%)
Apr 14, 2021 216.39 217.40 207.50 208.20 3,259,385 -8.15(-3.77%)
Apr 13, 2021 206.52 219.00 206.14 216.35 5,353,622 +12.36(+6.06%)
Apr 12, 2021 201.53 206.15 197.51 203.99 3,305,667 +1.31(+0.65%)
Apr 09, 2021 201.44 204.24 194.31 202.68 4,503,900 -0.77(-0.38%)
Apr 08, 2021 197.54 204.31 195.67 203.45 4,611,639 +9.52(+4.91%)
Apr 07, 2021 195.07 196.89 190.64 193.93 2,331,105 -0.45(-0.23%)
Apr 06, 2021 186.62 198.27 185.86 194.38 3,669,476 +7.76(+4.16%)
Apr 05, 2021 191.43 191.67 184.72 186.62 3,766,046 -0.41(-0.22%)
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.