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

Marriott International (NQ: MAR )

234.49 -1.64 (-0.70%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 173.90 175.97 172.45 172.48 2,412,670 -0.69(-0.40%)
Mar 30, 2022 174.24 175.79 172.14 173.17 2,327,312 -1.83(-1.05%)
Mar 29, 2022 171.00 175.64 170.86 175.00 2,247,055 +6.63(+3.94%)
Mar 28, 2022 168.90 169.36 166.00 168.37 1,238,622 +0.04(+0.02%)
Mar 25, 2022 168.80 170.46 167.57 168.33 1,455,147 -0.45(-0.27%)
Mar 24, 2022 165.86 168.79 164.09 168.78 1,829,816 +4.25(+2.58%)
Mar 23, 2022 166.26 167.80 164.09 164.53 2,760,037 -2.87(-1.71%)
Mar 22, 2022 168.48 169.67 166.82 167.40 2,045,124 +0.61(+0.37%)
Mar 21, 2022 166.79 167.06 164.73 166.79 1,803,964 -1.22(-0.72%)
Mar 18, 2022 167.09 170.22 164.53 168.01 3,609,504 -0.05(-0.03%)
Mar 17, 2022 167.16 168.07 165.00 168.06 1,612,250 -1.03(-0.61%)
Mar 16, 2022 165.06 169.29 163.92 169.09 2,343,873 +5.78(+3.54%)
Mar 15, 2022 160.88 164.22 160.61 163.31 2,340,443 +4.55(+2.87%)
Mar 14, 2022 159.25 161.08 157.13 158.75 1,953,966 +0.12(+0.07%)
Mar 11, 2022 161.29 162.45 158.30 158.63 2,360,154 -0.90(-0.57%)
Mar 10, 2022 153.64 161.17 153.15 159.54 2,622,012 +3.03(+1.94%)
Mar 09, 2022 155.26 159.53 154.81 156.50 3,576,075 +6.56(+4.37%)
Mar 08, 2022 146.15 156.15 143.35 149.95 5,032,398 +4.64(+3.19%)
Mar 07, 2022 156.26 156.26 145.18 145.31 3,839,564 -11.01(-7.04%)
Mar 04, 2022 159.97 160.88 153.84 156.32 2,912,722 -6.07(-3.74%)
Mar 03, 2022 166.58 168.34 161.39 162.39 2,484,574 -2.71(-1.64%)
Mar 02, 2022 164.46 167.83 163.81 165.10 2,200,482 +3.26(+2.01%)
Mar 01, 2022 165.56 166.85 160.83 161.84 2,940,753 -5.13(-3.07%)
Feb 28, 2022 167.22 169.28 164.41 166.98 2,622,587 -4.15(-2.43%)
Feb 25, 2022 167.36 171.35 165.56 171.13 2,859,041 +5.52(+3.33%)
Feb 24, 2022 160.03 166.40 159.92 165.61 4,414,332 +0.76(+0.46%)
Feb 23, 2022 170.90 171.31 164.26 164.85 3,580,252 -5.05(-2.97%)
Feb 22, 2022 171.37 172.55 166.65 169.90 2,795,404 -1.77(-1.03%)
Feb 18, 2022 171.67 0 -3.19(-1.82%)
Feb 17, 2022 176.82 178.40 174.41 174.86 3,419,309 -5.00(-2.78%)
Feb 16, 2022 175.00 181.55 174.69 179.85 3,324,154 +2.02(+1.14%)
Feb 15, 2022 172.63 177.97 171.29 177.83 4,345,114 +9.69(+5.76%)
Feb 14, 2022 167.38 171.16 166.27 168.14 2,724,920 +1.42(+0.85%)
Feb 11, 2022 171.90 173.94 165.54 166.72 2,872,732 -4.71(-2.75%)
Feb 10, 2022 167.71 173.20 166.84 171.43 2,160,080 +1.13(+0.66%)
Feb 09, 2022 169.35 173.24 168.83 170.30 2,141,513 +1.94(+1.15%)
Feb 08, 2022 163.95 168.84 162.23 168.36 2,599,982 +5.41(+3.32%)
Feb 07, 2022 160.09 164.13 159.72 162.95 2,219,738 +3.24(+2.03%)
Feb 04, 2022 158.02 160.67 155.97 159.71 2,246,477 +0.72(+0.45%)
Feb 03, 2022 157.03 161.43 159.00 2,975,351 +1.12(+0.71%)
Feb 02, 2022 160.30 160.60 157.13 157.88 3,985,787 -2.11(-1.32%)
Feb 01, 2022 158.12 160.64 157.35 159.99 1,788,307 +1.87(+1.18%)
Jan 31, 2022 155.59 158.29 158.12 2,009,446 +1.71(+1.09%)
Jan 28, 2022 151.14 156.54 149.91 156.42 1,967,326 +5.56(+3.69%)
Jan 27, 2022 156.66 157.87 149.30 150.85 2,408,854 -4.93(-3.16%)
Jan 26, 2022 155.10 160.95 153.78 155.78 2,390,225 +1.67(+1.08%)
Jan 25, 2022 151.09 155.31 147.56 154.11 2,236,801 +1.27(+0.83%)
Jan 24, 2022 151.14 153.59 148.12 152.84 3,604,692 -1.23(-0.80%)
Jan 21, 2022 153.79 157.22 151.63 154.07 4,835,615 +0.28(+0.19%)
Jan 20, 2022 152.66 158.68 152.48 153.79 2,200,728 +2.45(+1.62%)
Jan 19, 2022 156.96 157.00 151.25 151.33 2,441,747 -5.21(-3.33%)
Jan 18, 2022 157.14 158.11 154.75 156.54 2,127,144 -3.23(-2.02%)
Jan 14, 2022 159.77 0 -1.68(-1.04%)
Jan 13, 2022 161.87 164.19 161.05 161.45 1,650,412 -0.34(-0.21%)
Jan 12, 2022 163.26 163.77 159.64 161.79 1,636,854 -0.33(-0.21%)
Jan 11, 2022 158.96 162.57 157.09 162.13 2,181,714 +3.09(+1.94%)
Jan 10, 2022 164.14 164.14 157.15 159.04 2,270,571 -4.52(-2.77%)
Jan 07, 2022 162.91 165.61 161.63 163.56 1,537,406 +1.41(+0.87%)
Jan 06, 2022 162.23 163.37 161.18 162.15 1,448,562 +0.83(+0.52%)
Jan 05, 2022 165.14 165.86 161.28 161.31 1,687,678 -3.57(-2.17%)
Jan 04, 2022 163.67 167.97 162.72 164.89 2,171,191 +4.02(+2.50%)
Jan 03, 2022 162.00 163.32 158.23 160.86 1,871,649 -1.31(-0.81%)
Dec 31, 2021 161.78 163.09 161.02 162.17 919,790 +0.37(+0.23%)
Dec 30, 2021 163.45 164.86 161.67 161.79 855,820 -1.66(-1.01%)
Dec 29, 2021 163.26 164.46 162.42 163.45 922,746 -0.20(-0.12%)
Dec 28, 2021 162.82 164.54 162.21 163.65 1,321,759 +0.04(+0.02%)
Dec 27, 2021 161.41 163.98 160.41 163.61 1,161,537 +1.49(+0.92%)
Dec 23, 2021 161.20 162.70 159.52 162.12 1,557,840 +2.56(+1.61%)
Dec 22, 2021 155.61 160.19 155.42 159.56 2,038,670 +4.18(+2.69%)
Dec 21, 2021 148.11 155.75 148.11 155.38 2,312,261 +8.48(+5.77%)
Dec 20, 2021 144.26 148.43 143.08 146.90 2,818,018 -0.50(-0.34%)
Dec 17, 2021 146.60 149.01 144.77 147.40 3,668,193 -0.56(-0.38%)
Dec 16, 2021 148.35 150.27 147.30 147.96 2,789,938 -0.41(-0.28%)
Dec 15, 2021 150.15 151.07 145.89 148.37 2,269,318 -2.78(-1.84%)
Dec 14, 2021 149.93 153.04 149.71 151.15 1,578,117 +0.32(+0.21%)
Dec 13, 2021 156.11 156.71 150.57 150.82 2,385,087 -7.00(-4.43%)
Dec 10, 2021 155.27 157.96 153.12 157.82 1,737,867 +3.34(+2.16%)
Dec 09, 2021 153.35 155.53 152.47 154.48 1,124,049 -0.22(-0.15%)
Dec 08, 2021 154.53 156.60 152.91 154.71 1,649,167 +1.09(+0.71%)
Dec 07, 2021 155.54 159.16 152.81 153.62 2,462,345 -0.17(-0.11%)
Dec 06, 2021 149.39 156.52 149.39 153.79 2,467,639 +6.59(+4.48%)
Dec 03, 2021 148.75 149.38 144.07 147.19 3,163,390 -1.12(-0.75%)
Dec 02, 2021 140.70 149.75 140.47 148.31 3,155,439 +8.46(+6.05%)
Dec 01, 2021 147.47 149.24 139.47 139.85 3,259,520 -4.97(-3.43%)
Nov 30, 2021 145.80 146.23 142.99 144.82 3,531,583 -3.15(-2.13%)
Nov 29, 2021 146.92 151.68 146.92 147.97 3,214,762 +3.27(+2.26%)
Nov 26, 2021 143.92 145.01 137.94 144.70 4,345,349 -9.98(-6.45%)
Nov 24, 2021 153.22 155.13 150.54 154.68 1,562,139 +0.17(+0.11%)
Nov 23, 2021 154.45 155.50 153.24 154.51 1,962,822 +1.01(+0.66%)
Nov 22, 2021 153.26 154.23 149.96 153.50 2,311,893 +1.46(+0.96%)
Nov 19, 2021 151.12 153.19 147.47 152.04 1,915,433 -0.79(-0.52%)
Nov 18, 2021 153.85 152.98 152.45 152.83 1,148,182 -0.97(-0.63%)
Nov 17, 2021 150.42 153.99 149.50 153.81 2,000,969 +2.68(+1.77%)
Nov 16, 2021 152.25 152.69 149.97 151.13 2,094,452 -1.66(-1.09%)
Nov 15, 2021 154.12 154.86 152.00 152.78 1,403,522 -0.79(-0.51%)
Nov 12, 2021 154.57 156.00 152.64 153.57 1,950,395 -0.38(-0.25%)
Nov 11, 2021 157.63 158.01 153.71 153.95 1,694,560 -4.04(-2.56%)
Nov 10, 2021 160.44 158.00 1,584,206 -3.71(-2.29%)
Nov 09, 2021 164.93 164.93 159.37 161.71 1,808,151 -3.55(-2.15%)
Nov 08, 2021 167.16 167.66 164.22 165.26 2,521,346 +0.76(+0.47%)
Nov 05, 2021 166.25 168.49 163.14 164.49 3,011,551 +3.46(+2.15%)
Nov 04, 2021 162.93 162.93 159.69 161.04 1,898,987 -0.43(-0.27%)
Nov 03, 2021 157.77 163.72 154.15 161.47 3,218,147 +4.39(+2.79%)
Nov 02, 2021 157.96 158.90 155.39 157.08 2,665,427 -1.74(-1.09%)
Nov 01, 2021 157.42 159.13 158.46 158.82 2,219,214 +1.78(+1.13%)
Oct 29, 2021 156.04 157.04 2,063,721 +0.05(+0.03%)
Oct 28, 2021 156.59 159.29 155.32 157.00 2,361,143 +0.17(+0.11%)
Oct 27, 2021 152.19 157.57 151.31 156.83 2,139,925 +3.69(+2.41%)
Oct 26, 2021 153.74 153.14 1,838,813 +1.23(+0.81%)
Oct 25, 2021 152.39 153.27 150.60 151.91 1,459,588 +0.04(+0.03%)
Oct 22, 2021 152.42 153.06 151.26 151.87 1,015,193 -0.88(-0.58%)
Oct 21, 2021 150.69 152.88 150.00 152.76 1,215,412 +2.34(+1.55%)
Oct 20, 2021 151.87 152.31 149.81 150.42 2,447,403 -1.72(-1.13%)
Oct 19, 2021 155.06 155.95 151.62 152.14 2,669,417 -4.08(-2.61%)
Oct 18, 2021 156.04 157.46 155.28 156.22 1,571,037 -0.84(-0.54%)
Oct 15, 2021 154.19 158.42 154.08 157.06 2,854,454 +4.73(+3.11%)
Oct 14, 2021 152.97 153.63 151.21 152.33 2,015,914 +0.59(+0.39%)
Oct 13, 2021 155.29 155.29 151.29 151.75 2,010,531 -2.78(-1.80%)
Oct 12, 2021 153.69 155.29 153.06 154.52 2,033,590 +0.62(+0.40%)
Oct 11, 2021 154.48 156.80 153.66 153.90 1,709,591 -0.27(-0.17%)
Oct 08, 2021 155.05 155.79 153.52 154.17 1,216,552 -0.62(-0.40%)
Oct 07, 2021 154.11 156.69 153.16 154.79 1,896,251 +2.37(+1.55%)
Oct 06, 2021 150.66 152.57 149.00 152.42 1,698,782 -0.13(-0.08%)
Oct 05, 2021 152.36 153.61 150.50 152.55 1,777,599 +0.30(+0.19%)
Oct 04, 2021 152.96 155.81 151.46 152.25 1,895,692 -0.81(-0.53%)
Oct 01, 2021 147.95 154.36 147.48 153.07 4,799,355 +7.73(+5.32%)
Sep 30, 2021 149.30 149.30 144.90 145.34 2,071,403 -3.75(-2.51%)
Sep 29, 2021 151.43 151.51 147.88 149.09 1,564,640 -1.65(-1.09%)
Sep 28, 2021 150.28 152.41 149.40 150.73 2,192,486 -0.72(-0.47%)
Sep 27, 2021 149.79 152.88 149.69 151.45 1,926,745 +1.77(+1.18%)
Sep 24, 2021 146.46 149.91 146.29 149.68 1,917,246 +2.56(+1.74%)
Sep 23, 2021 142.00 147.38 141.72 147.12 2,969,224 +5.41(+3.82%)
Sep 22, 2021 140.11 143.08 139.70 141.72 1,572,333 +2.45(+1.76%)
Sep 21, 2021 141.03 141.85 138.59 139.26 1,739,682 -0.90(-0.64%)
Sep 20, 2021 139.87 140.46 137.16 140.16 2,419,293 -1.06(-0.75%)
Sep 17, 2021 142.32 142.92 140.99 141.22 2,700,407 -0.88(-0.62%)
Sep 16, 2021 141.72 143.29 141.16 142.11 2,004,063 +0.12(+0.08%)
Sep 15, 2021 138.91 142.39 137.45 141.99 3,126,377 +2.30(+1.64%)
Sep 14, 2021 137.37 140.04 136.42 139.69 2,199,810 +2.32(+1.69%)
Sep 13, 2021 134.41 137.97 133.41 137.38 1,959,908 +4.26(+3.20%)
Sep 10, 2021 134.17 135.16 131.99 133.12 1,606,119 -0.44(-0.33%)
Sep 09, 2021 131.13 134.94 130.68 133.56 2,111,893 +2.26(+1.72%)
Sep 08, 2021 131.99 132.45 129.26 131.30 2,324,526 -0.26(-0.19%)
Sep 07, 2021 129.96 131.90 129.39 131.56 1,279,527 +1.03(+0.79%)
Sep 03, 2021 131.89 132.79 129.21 130.53 1,380,452 -2.36(-1.77%)
Sep 02, 2021 132.72 134.34 131.43 132.88 1,092,895 +0.56(+0.42%)
Sep 01, 2021 133.77 133.78 131.72 132.32 1,771,594 -0.30(-0.23%)
Aug 31, 2021 131.96 133.43 130.95 132.63 1,796,506 +0.04(+0.03%)
Aug 30, 2021 133.76 133.92 131.55 132.59 1,509,599 -0.90(-0.68%)
Aug 27, 2021 131.14 134.22 131.13 133.49 1,244,146 +2.31(+1.76%)
Aug 26, 2021 133.47 133.87 130.69 131.19 1,552,765 -3.17(-2.36%)
Aug 25, 2021 134.77 135.02 132.62 134.35 1,383,216 +0.01(+0.01%)
Aug 24, 2021 132.58 135.18 132.47 134.34 2,003,428 +2.69(+2.04%)
Aug 23, 2021 129.84 131.68 129.80 131.66 2,020,001 +2.94(+2.29%)
Aug 20, 2021 127.14 129.08 126.62 128.71 1,796,710 +0.87(+0.68%)
Aug 19, 2021 126.59 127.96 125.21 127.84 2,438,443 +0.24(+0.19%)
Aug 18, 2021 127.83 130.01 126.97 127.59 1,951,691 -0.34(-0.27%)
Aug 17, 2021 128.74 129.04 126.62 127.94 2,335,572 -2.72(-2.08%)
Aug 16, 2021 130.98 131.80 128.91 130.66 1,657,378 -1.23(-0.93%)
Aug 13, 2021 132.60 132.93 131.11 131.88 1,760,876 -0.38(-0.29%)
Aug 12, 2021 134.99 135.46 131.74 132.26 2,281,032 -3.29(-2.43%)
Aug 11, 2021 134.83 136.31 133.62 135.55 1,153,073 +0.13(+0.09%)
Aug 10, 2021 134.40 136.58 133.83 135.42 1,975,734 +0.86(+0.64%)
Aug 09, 2021 138.40 138.52 133.22 134.56 3,133,278 -4.40(-3.16%)
Aug 06, 2021 139.02 139.56 136.76 138.96 2,139,754 -0.13(-0.09%)
Aug 05, 2021 136.46 140.28 135.89 139.09 2,293,100 +3.68(+2.72%)
Aug 04, 2021 138.38 138.38 134.27 135.41 3,278,624 -4.57(-3.27%)
Aug 03, 2021 142.94 143.01 136.74 139.98 2,903,090 -2.20(-1.55%)
Aug 02, 2021 144.33 145.91 141.47 142.18 2,455,096 -1.09(-0.76%)
Jul 30, 2021 143.66 145.21 142.00 143.27 2,156,065 -1.86(-1.28%)
Jul 29, 2021 142.69 147.01 140.68 145.13 2,661,561 +3.25(+2.29%)
Jul 28, 2021 141.45 142.60 138.59 141.88 1,680,466 +1.10(+0.78%)
Jul 27, 2021 138.62 140.82 137.91 140.78 1,700,308 +0.94(+0.67%)
Jul 26, 2021 137.13 139.94 135.58 139.84 1,815,148 +3.25(+2.38%)
Jul 23, 2021 136.19 137.39 135.64 136.59 1,764,443 +0.67(+0.49%)
Jul 22, 2021 136.87 137.31 134.73 135.93 1,788,763 -1.82(-1.32%)
Jul 21, 2021 132.91 138.45 132.91 137.75 2,865,582 +5.23(+3.95%)
Jul 20, 2021 128.84 133.39 127.91 132.52 2,269,525 +4.10(+3.19%)
Jul 19, 2021 128.42 130.43 124.86 128.42 4,144,060 -4.12(-3.11%)
Jul 16, 2021 138.04 138.57 132.38 132.54 2,022,359 -4.40(-3.21%)
Jul 15, 2021 136.81 137.61 135.56 136.94 1,409,933 -0.10(-0.07%)
Jul 14, 2021 136.18 138.05 134.66 137.03 1,880,017 +1.27(+0.93%)
Jul 13, 2021 138.33 139.09 135.59 135.77 1,893,602 -3.37(-2.42%)
Jul 12, 2021 138.41 140.08 137.74 139.13 2,183,791 -0.70(-0.50%)
Jul 09, 2021 135.69 140.06 135.43 139.83 2,160,065 +4.75(+3.52%)
Jul 08, 2021 133.81 136.51 132.38 135.08 2,348,213 -1.93(-1.41%)
Jul 07, 2021 136.91 138.56 134.16 137.01 1,786,422 -0.51(-0.37%)
Jul 06, 2021 138.85 139.25 136.07 137.53 2,511,395 -1.11(-0.80%)
Jul 02, 2021 137.15 139.11 136.50 138.63 2,112,350 +1.98(+1.45%)
Jul 01, 2021 134.67 137.00 134.31 136.65 3,513,871 +2.67(+1.99%)
Jun 30, 2021 132.49 134.80 132.41 133.98 2,264,127 +1.49(+1.13%)
Jun 29, 2021 133.47 134.27 131.92 132.49 1,972,770 -0.85(-0.64%)
Jun 28, 2021 136.74 136.87 132.01 133.34 2,946,452 -4.19(-3.05%)
Jun 25, 2021 138.40 138.69 136.67 137.53 6,414,897 -0.64(-0.46%)
Jun 24, 2021 139.44 140.05 137.34 138.17 1,973,201 -0.30(-0.22%)
Jun 23, 2021 138.22 139.06 137.67 138.48 1,371,812 -0.29(-0.21%)
Jun 22, 2021 139.36 139.84 138.07 138.77 1,668,576 -1.45(-1.04%)
Jun 21, 2021 137.17 140.34 136.25 140.22 2,368,131 +3.97(+2.92%)
Jun 18, 2021 137.62 138.01 135.90 136.25 3,084,562 -2.91(-2.09%)
Jun 17, 2021 140.63 142.17 139.10 139.15 1,608,877 -1.39(-0.99%)
Jun 16, 2021 141.29 141.90 139.36 140.55 1,458,403 -0.88(-0.63%)
Jun 15, 2021 140.95 141.77 140.90 141.43 1,255,524 +0.21(+0.15%)
Jun 14, 2021 141.02 141.84 140.24 141.22 1,269,100 +0.41(+0.29%)
Jun 11, 2021 141.32 141.95 140.27 140.81 1,471,379 -0.48(-0.34%)
Jun 10, 2021 141.50 142.06 139.96 141.29 1,574,029 +0.15(+0.10%)
Jun 09, 2021 143.66 143.78 140.72 141.15 1,573,380 -1.87(-1.30%)
Jun 08, 2021 140.15 143.66 139.93 143.01 1,935,885 +3.18(+2.27%)
Jun 07, 2021 140.38 140.59 139.23 139.83 2,237,931 +0.41(+0.30%)
Jun 04, 2021 139.00 139.85 138.03 139.42 1,682,631 +1.63(+1.18%)
Jun 03, 2021 139.10 139.26 137.06 137.79 1,958,064 -2.19(-1.56%)
Jun 02, 2021 143.28 143.33 139.68 139.98 2,327,834 -2.50(-1.76%)
Jun 01, 2021 142.70 144.20 141.63 142.48 1,719,859 +1.57(+1.11%)
May 28, 2021 142.92 143.00 140.35 140.91 1,744,755 -2.22(-1.55%)
May 27, 2021 142.72 143.28 140.82 143.13 1,972,004 +1.34(+0.95%)
May 26, 2021 141.35 142.57 140.22 141.78 1,467,665 +1.65(+1.18%)
May 25, 2021 139.80 141.56 139.34 140.13 1,696,976 +0.88(+0.63%)
May 24, 2021 137.47 139.57 136.52 139.25 1,449,363 +2.83(+2.07%)
May 21, 2021 137.11 138.12 135.99 136.43 1,881,880 +0.03(+0.02%)
May 20, 2021 137.20 137.36 135.03 136.40 2,137,720 -0.44(-0.32%)
May 19, 2021 135.30 136.91 133.81 136.84 1,623,561 -0.39(-0.29%)
May 18, 2021 138.25 140.33 137.16 137.23 1,547,144 -0.03(-0.02%)
May 17, 2021 140.60 140.60 135.67 137.26 1,774,435 -3.37(-2.39%)
May 14, 2021 137.81 141.13 136.49 140.63 2,242,000 +3.94(+2.89%)
May 13, 2021 134.02 137.78 134.02 136.68 2,408,830 +3.27(+2.45%)
May 12, 2021 137.87 138.68 132.83 133.41 2,814,117 -5.66(-4.07%)
May 11, 2021 136.99 139.30 135.81 139.07 3,226,646 +1.03(+0.75%)
May 10, 2021 142.18 142.69 137.99 138.04 4,218,993 -5.92(-4.11%)
May 07, 2021 140.34 144.16 139.85 143.96 3,025,412 +4.02(+2.88%)
May 06, 2021 141.89 141.89 137.97 139.94 2,221,678 -1.88(-1.33%)
May 05, 2021 145.07 146.15 141.50 141.82 1,889,973 -3.04(-2.10%)
May 04, 2021 145.51 145.51 141.65 144.87 1,828,692 -1.26(-0.86%)
May 03, 2021 146.54 147.37 145.57 146.12 1,440,414 +0.36(+0.25%)
Apr 30, 2021 146.33 147.23 143.82 145.76 1,792,834 -2.46(-1.66%)
Apr 29, 2021 148.50 150.15 145.98 148.22 1,488,279 +1.55(+1.06%)
Apr 28, 2021 146.80 147.46 145.82 146.67 1,252,762 -0.28(-0.19%)
Apr 27, 2021 146.19 147.56 145.44 146.96 1,600,402 +1.24(+0.85%)
Apr 26, 2021 146.72 147.94 145.01 145.72 1,199,279 +0.12(+0.08%)
Apr 23, 2021 144.31 145.95 143.09 145.60 1,264,205 +1.69(+1.17%)
Apr 22, 2021 141.98 146.50 140.66 143.91 2,293,995 +1.84(+1.30%)
Apr 21, 2021 139.06 142.70 138.25 142.07 2,574,937 +2.74(+1.97%)
Apr 20, 2021 143.75 143.75 137.45 139.33 2,815,561 -5.82(-4.01%)
Apr 19, 2021 145.25 146.16 144.12 145.15 1,232,587 -0.72(-0.49%)
Apr 16, 2021 147.33 148.51 144.95 145.87 2,769,799 -0.54(-0.37%)
Apr 15, 2021 147.01 147.82 145.70 146.41 1,439,462 -0.40(-0.27%)
Apr 14, 2021 146.32 149.12 145.94 146.81 1,708,584 +0.77(+0.52%)
Apr 13, 2021 145.36 146.39 143.28 146.04 1,901,031 -0.53(-0.36%)
Apr 12, 2021 145.71 146.67 144.17 146.57 1,330,622 +0.85(+0.59%)
Apr 09, 2021 145.51 146.22 143.35 145.72 1,632,350 -0.94(-0.64%)
Apr 08, 2021 145.74 147.15 144.06 146.66 1,551,156 +0.62(+0.42%)
Apr 07, 2021 149.42 149.58 145.32 146.04 1,606,582 -2.76(-1.85%)
Apr 06, 2021 148.18 149.93 147.93 148.80 1,787,176 +0.68(+0.46%)
Apr 05, 2021 147.70 150.38 147.45 148.12 2,396,994 +2.61(+1.79%)
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.