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

Spotify Technology S.A. (NY: SPOT )

286.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2023 183.03 185.59 180.65 185.11 1,596,872 +2.80(+1.54%)
Nov 29, 2023 183.00 184.28 180.42 182.31 1,013,361 -0.30(-0.16%)
Nov 28, 2023 183.00 184.92 182.04 182.61 845,212 -0.43(-0.23%)
Nov 27, 2023 182.00 184.49 181.36 183.04 1,204,252 +1.34(+0.74%)
Nov 24, 2023 179.22 182.31 178.73 181.70 499,093 +0.50(+0.28%)
Nov 22, 2023 179.63 182.50 179.00 181.20 1,231,020 +2.52(+1.41%)
Nov 21, 2023 178.54 180.18 178.01 178.68 1,479,437 -1.18(-0.66%)
Nov 20, 2023 175.04 180.95 175.00 179.86 1,317,267 +3.81(+2.16%)
Nov 17, 2023 175.72 177.02 174.67 176.05 1,024,281 +0.77(+0.44%)
Nov 16, 2023 171.85 176.34 170.62 175.28 1,301,539 +1.52(+0.87%)
Nov 15, 2023 174.43 176.65 173.68 173.76 1,247,827 -0.65(-0.37%)
Nov 14, 2023 174.56 175.00 171.05 174.41 1,235,541 +3.24(+1.89%)
Nov 13, 2023 170.00 173.23 169.02 171.17 1,307,528 +0.19(+0.11%)
Nov 10, 2023 169.52 171.67 167.64 170.98 977,414 +0.70(+0.41%)
Nov 09, 2023 171.20 175.15 170.21 170.28 1,450,538 +0.31(+0.18%)
Nov 08, 2023 165.87 170.30 164.83 169.97 1,401,027 +4.47(+2.70%)
Nov 07, 2023 168.45 168.77 165.28 165.50 1,472,574 -1.74(-1.04%)
Nov 06, 2023 169.58 169.69 165.59 167.24 1,127,208 -2.74(-1.61%)
Nov 03, 2023 167.50 170.95 167.05 169.98 1,370,135 +2.67(+1.60%)
Nov 02, 2023 170.50 171.00 167.24 167.31 2,154,961 -0.32(-0.19%)
Nov 01, 2023 165.00 167.90 163.65 167.63 1,365,794 +2.87(+1.74%)
Oct 31, 2023 163.03 165.57 161.39 164.76 1,566,417 +2.09(+1.28%)
Oct 30, 2023 161.20 164.27 159.75 162.67 1,959,240 +3.32(+2.08%)
Oct 27, 2023 158.59 162.06 158.10 159.35 1,971,378 +0.97(+0.61%)
Oct 26, 2023 162.75 165.35 155.00 158.38 3,004,327 -3.44(-2.13%)
Oct 25, 2023 169.94 170.50 160.05 161.82 4,657,212 -8.81(-5.16%)
Oct 24, 2023 163.98 173.45 163.00 170.63 7,498,940 +16.02(+10.36%)
Oct 23, 2023 146.06 155.83 145.79 154.61 3,271,210 +4.69(+3.13%)
Oct 20, 2023 149.30 151.45 145.76 149.92 1,941,981 -0.05(-0.03%)
Oct 19, 2023 152.61 154.53 149.56 149.97 1,678,047 +1.05(+0.71%)
Oct 18, 2023 156.00 156.18 148.66 148.92 1,734,198 -8.41(-5.35%)
Oct 17, 2023 157.45 159.36 156.57 157.33 1,048,342 -0.79(-0.50%)
Oct 16, 2023 153.52 158.26 152.79 158.12 1,395,984 +4.56(+2.97%)
Oct 13, 2023 156.86 157.69 152.90 153.56 1,759,043 -4.56(-2.88%)
Oct 12, 2023 159.52 162.46 156.02 158.12 1,992,166 +1.55(+0.99%)
Oct 11, 2023 157.42 159.74 153.31 156.57 1,530,717 -1.03(-0.65%)
Oct 10, 2023 156.21 160.15 155.22 157.60 1,601,365 +1.15(+0.74%)
Oct 09, 2023 155.84 157.83 153.16 156.45 1,411,985 -4.08(-2.54%)
Oct 06, 2023 155.64 161.38 154.85 160.53 1,156,457 +3.22(+2.05%)
Oct 05, 2023 158.73 159.57 154.62 157.31 1,299,550 -2.27(-1.42%)
Oct 04, 2023 154.21 159.98 154.12 159.58 1,432,266 +5.07(+3.28%)
Oct 03, 2023 157.44 159.56 152.32 154.51 1,226,231 -3.60(-2.28%)
Oct 02, 2023 155.29 159.61 154.69 158.11 999,127 +3.47(+2.24%)
Sep 29, 2023 157.35 158.90 154.52 154.64 1,477,557 +1.11(+0.72%)
Sep 28, 2023 150.80 154.55 147.86 153.53 995,391 -0.22(-0.14%)
Sep 27, 2023 153.33 155.48 152.05 153.75 703,759 +1.39(+0.91%)
Sep 26, 2023 154.02 157.00 151.28 152.36 1,327,355 -3.16(-2.03%)
Sep 25, 2023 155.67 156.35 155.21 155.52 1,437,005 -0.83(-0.53%)
Sep 22, 2023 156.38 159.55 155.93 156.35 1,206,012 +2.29(+1.49%)
Sep 21, 2023 158.52 158.79 153.69 154.06 1,610,844 -6.71(-4.17%)
Sep 20, 2023 163.03 167.74 160.71 160.77 1,707,630 +0.60(+0.37%)
Sep 19, 2023 158.50 160.90 156.28 160.17 1,282,263 +0.93(+0.58%)
Sep 18, 2023 157.36 160.20 155.54 159.24 1,208,837 +0.66(+0.42%)
Sep 15, 2023 156.68 158.66 153.91 158.58 1,497,776 +1.43(+0.91%)
Sep 14, 2023 155.29 158.80 154.65 157.15 1,491,613 +1.66(+1.07%)
Sep 13, 2023 153.14 155.57 151.11 155.49 1,249,536 +0.84(+0.54%)
Sep 12, 2023 156.65 158.27 154.02 154.65 1,059,704 -3.01(-1.91%)
Sep 11, 2023 155.99 158.07 154.81 157.66 1,101,615 +2.19(+1.41%)
Sep 08, 2023 159.83 161.19 154.40 155.47 1,713,576 -4.63(-2.89%)
Sep 07, 2023 158.57 161.95 157.79 160.10 1,892,679 -0.37(-0.23%)
Sep 06, 2023 161.90 163.65 159.06 160.47 2,066,470 +1.15(+0.72%)
Sep 05, 2023 156.03 160.84 154.87 159.32 1,710,400 +1.76(+1.12%)
Sep 01, 2023 155.56 158.51 155.20 157.56 1,454,548 +3.59(+2.33%)
Aug 31, 2023 149.95 154.92 149.82 153.97 2,304,942 +4.52(+3.02%)
Aug 30, 2023 144.64 149.60 144.40 149.45 1,624,656 +4.94(+3.42%)
Aug 29, 2023 140.61 144.80 140.50 144.51 1,045,838 +3.25(+2.30%)
Aug 28, 2023 138.89 142.15 138.26 141.26 1,530,502 +4.04(+2.94%)
Aug 25, 2023 138.81 138.81 133.69 137.22 1,360,642 +1.46(+1.08%)
Aug 24, 2023 139.18 140.32 135.26 135.76 1,415,751 -2.48(-1.79%)
Aug 23, 2023 133.22 139.01 133.11 138.24 1,629,233 +4.80(+3.60%)
Aug 22, 2023 133.00 134.03 131.04 133.44 871,004 +0.95(+0.72%)
Aug 21, 2023 131.92 132.97 130.00 132.49 1,234,717 +0.62(+0.47%)
Aug 18, 2023 129.90 132.47 129.23 131.87 1,593,671 +0.30(+0.23%)
Aug 17, 2023 134.35 134.85 131.19 131.57 1,128,690 -2.78(-2.07%)
Aug 16, 2023 132.60 136.14 132.28 134.35 1,584,641 +0.92(+0.69%)
Aug 15, 2023 138.38 138.58 133.27 133.43 2,125,320 -5.95(-4.27%)
Aug 14, 2023 137.30 139.66 135.34 139.38 1,943,511 +0.70(+0.50%)
Aug 11, 2023 136.39 139.19 135.90 138.68 1,578,499 +2.25(+1.65%)
Aug 10, 2023 140.34 140.70 135.22 136.43 2,643,151 -2.66(-1.91%)
Aug 09, 2023 138.47 140.18 137.42 139.09 1,671,120 +0.72(+0.52%)
Aug 08, 2023 141.14 141.42 137.22 138.37 2,483,204 -3.62(-2.55%)
Aug 07, 2023 145.10 145.10 141.10 141.99 1,645,724 -2.13(-1.48%)
Aug 04, 2023 145.27 146.50 143.04 144.12 1,456,966 -1.30(-0.89%)
Aug 03, 2023 144.57 147.42 143.74 145.42 1,683,445 -1.09(-0.74%)
Aug 02, 2023 149.21 150.19 143.84 146.51 2,164,722 -4.33(-2.87%)
Aug 01, 2023 148.61 152.80 148.05 150.84 1,685,716 +1.43(+0.96%)
Jul 31, 2023 149.70 151.31 148.09 149.41 1,880,571 +0.81(+0.55%)
Jul 28, 2023 146.05 149.33 142.63 148.60 2,966,669 +4.08(+2.82%)
Jul 27, 2023 151.47 151.80 142.88 144.52 5,154,581 -4.61(-3.09%)
Jul 26, 2023 141.69 149.21 141.10 149.13 7,090,309 +8.75(+6.23%)
Jul 25, 2023 150.10 152.65 139.15 140.38 14,592,449 -23.34(-14.26%)
Jul 24, 2023 169.52 169.52 159.67 163.72 3,943,505 -7.99(-4.65%)
Jul 21, 2023 173.49 179.60 171.18 171.71 2,560,191 -0.77(-0.45%)
Jul 20, 2023 177.01 177.59 171.44 172.48 1,917,642 -7.36(-4.09%)
Jul 19, 2023 180.00 182.00 178.06 179.84 1,599,446 +0.26(+0.14%)
Jul 18, 2023 178.50 179.81 175.79 179.58 2,151,626 +0.41(+0.23%)
Jul 17, 2023 171.77 179.42 170.77 179.17 2,292,574 +7.14(+4.15%)
Jul 14, 2023 176.20 179.24 170.92 172.03 3,640,898 +0.93(+0.54%)
Jul 13, 2023 167.00 173.11 164.51 171.10 2,410,377 +5.31(+3.20%)
Jul 12, 2023 162.00 166.12 162.00 165.79 1,540,586 +5.21(+3.24%)
Jul 11, 2023 157.34 161.77 156.66 160.58 1,160,558 +3.19(+2.03%)
Jul 10, 2023 156.03 159.28 155.37 157.39 846,749 +0.42(+0.27%)
Jul 07, 2023 156.52 158.64 156.06 156.97 800,804 +0.35(+0.22%)
Jul 06, 2023 158.78 159.08 155.37 156.62 1,021,812 -4.11(-2.56%)
Jul 05, 2023 160.69 161.21 158.29 160.73 732,215 +0.17(+0.11%)
Jul 03, 2023 160.85 162.37 159.80 160.56 550,312 +0.01(+0.01%)
Jun 30, 2023 160.10 161.31 159.06 160.55 1,357,685 +1.29(+0.81%)
Jun 29, 2023 160.53 161.22 158.89 159.26 924,756 -1.31(-0.82%)
Jun 28, 2023 158.32 161.66 157.48 160.57 805,247 +1.95(+1.23%)
Jun 27, 2023 156.14 159.75 155.57 158.62 1,041,937 +4.84(+3.15%)
Jun 26, 2023 156.41 158.21 152.71 153.78 1,720,330 -3.71(-2.36%)
Jun 23, 2023 157.05 158.31 154.65 157.49 1,264,245 -1.60(-1.01%)
Jun 22, 2023 154.45 159.17 153.50 159.09 1,280,860 +3.16(+2.03%)
Jun 21, 2023 159.30 160.80 152.80 155.93 2,620,539 -0.89(-0.57%)
Jun 20, 2023 156.20 158.78 154.82 156.82 1,585,916 -3.17(-1.98%)
Jun 16, 2023 153.31 160.63 153.20 159.99 3,534,083 +7.81(+5.13%)
Jun 15, 2023 150.08 152.24 148.20 152.18 1,374,143 +0.53(+0.35%)
Jun 14, 2023 151.96 153.08 149.26 151.65 1,750,725 +0.11(+0.07%)
Jun 13, 2023 151.53 152.74 149.37 151.54 1,917,736 +0.94(+0.62%)
Jun 12, 2023 150.89 151.37 149.12 150.60 1,522,227 +0.12(+0.08%)
Jun 09, 2023 149.50 151.73 148.36 150.48 2,033,197 +1.01(+0.68%)
Jun 08, 2023 150.27 151.69 148.47 149.47 1,218,997 +1.16(+0.78%)
Jun 07, 2023 153.00 155.68 147.54 148.31 1,558,115 -4.72(-3.08%)
Jun 06, 2023 154.10 154.87 152.47 153.03 1,127,628 -3.31(-2.12%)
Jun 05, 2023 152.09 157.13 150.25 156.34 1,987,509 +4.60(+3.03%)
Jun 02, 2023 154.30 155.00 148.77 151.74 1,164,038 -2.18(-1.42%)
Jun 01, 2023 150.20 154.60 149.07 153.92 1,121,410 +5.02(+3.37%)
May 31, 2023 146.08 149.95 145.40 148.90 1,092,097 +0.89(+0.60%)
May 30, 2023 151.85 151.85 144.57 148.01 2,294,416 -2.30(-1.53%)
May 26, 2023 148.00 151.01 146.82 150.31 1,009,976 +2.66(+1.80%)
May 25, 2023 149.35 149.85 147.54 147.65 1,107,406 +0.61(+0.41%)
May 24, 2023 145.70 148.53 144.81 147.04 1,085,167 -0.63(-0.43%)
May 23, 2023 148.16 151.16 147.48 147.67 1,445,616 -0.93(-0.63%)
May 22, 2023 148.65 150.82 148.21 148.60 973,198 -0.83(-0.56%)
May 19, 2023 151.21 152.30 148.45 149.43 1,221,572 -2.05(-1.35%)
May 18, 2023 145.46 152.07 144.76 151.48 1,667,112 +5.48(+3.75%)
May 17, 2023 146.79 147.55 145.45 146.00 1,226,138 -0.32(-0.22%)
May 16, 2023 144.22 146.84 143.04 146.32 1,355,015 +2.10(+1.46%)
May 15, 2023 141.87 144.30 141.10 144.22 1,502,323 +1.69(+1.19%)
May 12, 2023 146.70 147.08 141.12 142.53 1,687,506 -4.53(-3.08%)
May 11, 2023 148.16 149.62 146.62 147.06 1,319,401 -0.68(-0.46%)
May 10, 2023 145.00 147.99 143.57 147.74 1,715,122 +4.04(+2.81%)
May 09, 2023 143.58 144.84 142.92 143.70 1,373,981 -0.83(-0.57%)
May 08, 2023 141.96 146.00 141.96 144.53 1,851,046 +2.78(+1.96%)
May 05, 2023 141.32 142.39 139.29 141.75 1,234,203 +1.27(+0.90%)
May 04, 2023 137.48 140.95 136.59 140.48 1,605,992 +2.42(+1.75%)
May 03, 2023 135.91 140.99 135.91 138.06 1,667,817 +1.67(+1.22%)
May 02, 2023 138.02 138.16 135.04 136.39 1,389,996 -2.04(-1.47%)
May 01, 2023 134.00 138.50 133.88 138.43 1,530,404 +4.83(+3.62%)
Apr 28, 2023 131.04 133.60 128.67 133.60 1,643,997 +1.43(+1.08%)
Apr 27, 2023 133.96 134.07 130.90 132.17 1,991,512 -0.95(-0.71%)
Apr 26, 2023 138.53 140.09 133.03 133.12 2,519,089 -5.08(-3.68%)
Apr 25, 2023 140.50 145.88 136.71 138.20 8,213,475 +6.75(+5.14%)
Apr 24, 2023 133.10 134.22 130.21 131.45 2,944,842 -2.31(-1.73%)
Apr 21, 2023 134.12 134.12 131.56 133.76 1,362,079 +0.43(+0.32%)
Apr 20, 2023 132.24 134.77 132.24 133.33 778,391 -0.23(-0.17%)
Apr 19, 2023 132.61 135.38 131.73 133.56 1,015,117 -1.01(-0.75%)
Apr 18, 2023 136.16 136.29 133.56 134.57 1,052,236 +0.79(+0.59%)
Apr 17, 2023 134.07 134.38 131.46 133.78 1,076,327 -0.96(-0.71%)
Apr 14, 2023 134.03 135.82 132.77 134.74 978,833 -0.22(-0.16%)
Apr 13, 2023 132.40 135.13 132.21 134.96 1,120,586 +4.04(+3.09%)
Apr 12, 2023 133.09 134.28 130.44 130.92 1,117,010 -0.36(-0.27%)
Apr 11, 2023 133.36 134.89 130.86 131.28 912,134 -0.97(-0.73%)
Apr 10, 2023 130.09 132.74 129.05 132.25 782,416 -0.23(-0.17%)
Apr 06, 2023 130.08 133.29 129.07 132.48 778,906 +1.23(+0.94%)
Apr 05, 2023 133.99 134.23 130.30 131.25 1,046,572 -3.63(-2.69%)
Apr 04, 2023 135.99 136.66 133.68 134.88 999,969 -1.56(-1.14%)
Apr 03, 2023 132.37 136.72 131.77 136.44 1,265,825 +2.82(+2.11%)
Mar 31, 2023 130.97 134.36 130.52 133.62 1,572,510 +2.79(+2.13%)
Mar 30, 2023 130.90 131.62 129.86 130.83 842,381 +0.96(+0.74%)
Mar 29, 2023 129.59 130.25 128.57 129.87 803,772 +1.75(+1.37%)
Mar 28, 2023 128.63 128.94 126.83 128.12 1,148,760 -1.36(-1.05%)
Mar 27, 2023 128.75 131.77 128.38 129.48 1,670,318 +1.18(+0.92%)
Mar 24, 2023 130.19 130.56 127.13 128.30 1,452,059 -2.75(-2.10%)
Mar 23, 2023 129.00 133.50 128.78 131.05 1,146,229 +2.85(+2.22%)
Mar 22, 2023 132.28 133.31 127.90 128.20 1,792,823 -0.61(-0.47%)
Mar 21, 2023 127.50 129.62 126.72 128.81 1,475,032 +2.40(+1.90%)
Mar 20, 2023 125.34 127.45 124.57 126.41 1,525,913 -0.68(-0.54%)
Mar 17, 2023 128.75 129.69 126.23 127.09 1,665,426 -2.12(-1.64%)
Mar 16, 2023 125.66 130.08 124.23 129.21 1,407,250 +3.56(+2.83%)
Mar 15, 2023 123.41 125.88 121.47 125.65 1,653,582 +0.11(+0.09%)
Mar 14, 2023 125.12 127.58 124.44 125.54 1,638,799 +2.15(+1.74%)
Mar 13, 2023 120.20 125.05 118.55 123.39 1,569,462 +1.73(+1.42%)
Mar 10, 2023 123.68 123.70 119.81 121.66 1,571,122 -2.27(-1.83%)
Mar 09, 2023 127.00 131.33 123.60 123.93 2,353,016 -3.06(-2.41%)
Mar 08, 2023 126.00 127.64 124.75 126.99 1,272,766 +0.66(+0.52%)
Mar 07, 2023 127.11 129.60 125.07 126.33 2,110,264 -0.05(-0.04%)
Mar 06, 2023 124.04 128.32 124.04 126.38 2,092,966 +2.64(+2.13%)
Mar 03, 2023 119.60 123.90 119.54 123.74 1,779,526 +5.26(+4.44%)
Mar 02, 2023 115.06 119.01 114.64 118.48 870,027 +1.28(+1.09%)
Mar 01, 2023 117.92 118.22 115.91 117.20 1,314,539 +0.90(+0.77%)
Feb 28, 2023 116.48 119.39 116.22 116.30 1,198,633 -0.54(-0.46%)
Feb 27, 2023 117.76 118.50 115.48 116.84 1,593,403 -0.30(-0.26%)
Feb 24, 2023 116.44 117.41 114.90 117.14 1,612,323 -1.72(-1.45%)
Feb 23, 2023 121.05 121.70 116.50 118.86 1,356,629 -1.21(-1.01%)
Feb 22, 2023 120.25 120.92 118.19 120.07 1,921,182 -0.28(-0.23%)
Feb 21, 2023 121.11 123.78 119.26 120.35 1,731,196 -4.98(-3.97%)
Feb 17, 2023 123.93 125.57 122.49 125.33 1,438,784 -0.24(-0.19%)
Feb 16, 2023 125.74 128.98 125.47 125.57 1,637,825 -2.70(-2.10%)
Feb 15, 2023 125.37 128.68 124.89 128.27 1,720,313 +2.17(+1.72%)
Feb 14, 2023 121.52 126.26 120.32 126.10 1,434,605 +3.78(+3.09%)
Feb 13, 2023 125.87 126.44 122.30 122.32 1,957,375 -2.84(-2.27%)
Feb 10, 2023 125.00 127.79 124.12 125.16 3,801,167 +4.33(+3.58%)
Feb 09, 2023 125.80 126.66 120.12 120.83 1,427,435 -2.85(-2.30%)
Feb 08, 2023 124.40 125.27 122.86 123.68 1,493,950 -1.70(-1.36%)
Feb 07, 2023 121.77 126.04 121.36 125.38 2,883,901 +2.46(+2.00%)
Feb 06, 2023 123.50 125.63 121.37 122.92 3,344,521 +1.75(+1.44%)
Feb 03, 2023 118.08 123.82 118.00 121.17 2,553,256 -1.40(-1.14%)
Feb 02, 2023 120.78 123.98 118.85 122.57 5,246,954 +4.43(+3.75%)
Feb 01, 2023 113.37 119.60 111.63 118.14 4,554,736 +5.42(+4.81%)
Jan 31, 2023 109.37 113.30 106.31 112.72 9,599,401 +12.72(+12.72%)
Jan 30, 2023 101.07 102.43 99.80 100.00 2,317,454 -2.24(-2.19%)
Jan 27, 2023 100.52 103.31 100.32 102.24 1,753,826 +0.94(+0.93%)
Jan 26, 2023 101.29 102.17 99.69 101.30 1,503,694 +1.27(+1.27%)
Jan 25, 2023 97.18 100.06 94.35 100.03 2,178,761 +0.74(+0.75%)
Jan 24, 2023 99.00 100.51 97.95 99.29 1,481,402 -0.65(-0.65%)
Jan 23, 2023 102.39 104.00 99.38 99.94 4,689,274 +2.03(+2.07%)
Jan 20, 2023 96.10 98.28 95.61 97.91 2,761,302 +4.33(+4.63%)
Jan 19, 2023 91.37 94.52 91.14 93.58 2,280,783 +0.85(+0.92%)
Jan 18, 2023 92.73 93.56 90.94 92.73 2,235,122 +0.98(+1.07%)
Jan 17, 2023 92.08 92.73 90.59 91.75 1,752,090 -0.31(-0.34%)
Jan 13, 2023 90.68 92.08 90.36 92.06 2,135,224 +0.86(+0.94%)
Jan 12, 2023 89.14 91.67 88.41 91.20 1,774,397 -0.55(-0.60%)
Jan 11, 2023 91.32 93.28 90.08 91.75 1,630,956 +0.96(+1.06%)
Jan 10, 2023 84.86 91.00 84.86 90.79 2,044,388 +5.75(+6.76%)
Jan 09, 2023 84.45 86.32 83.77 85.04 1,376,817 +1.50(+1.80%)
Jan 06, 2023 82.65 84.25 79.85 83.54 1,185,283 +1.96(+2.40%)
Jan 05, 2023 80.61 82.61 79.14 81.58 1,557,061 +0.25(+0.31%)
Jan 04, 2023 83.00 83.37 80.87 81.33 1,842,867 -0.57(-0.70%)
Jan 03, 2023 81.88 81.99 79.24 81.90 1,286,768 +2.95(+3.74%)
Dec 30, 2022 76.77 79.05 76.53 78.95 1,255,839 -0.06(-0.08%)
Dec 29, 2022 78.00 79.44 77.69 79.01 979,156 +2.40(+3.13%)
Dec 28, 2022 76.09 78.24 76.07 76.61 1,616,024 +0.09(+0.12%)
Dec 27, 2022 76.65 76.92 73.93 76.52 1,178,280 -1.18(-1.52%)
Dec 23, 2022 77.60 78.18 76.19 77.70 943,999 -0.26(-0.33%)
Dec 22, 2022 75.92 78.06 75.74 77.96 1,646,033 +0.47(+0.61%)
Dec 21, 2022 76.93 79.39 76.50 77.49 1,509,137 +0.98(+1.28%)
Dec 20, 2022 72.20 77.35 72.20 76.51 2,010,300 +3.25(+4.44%)
Dec 19, 2022 74.54 74.80 72.84 73.26 1,292,686 -1.48(-1.98%)
Dec 16, 2022 72.12 75.26 71.72 74.74 3,500,192 +2.38(+3.29%)
Dec 15, 2022 77.31 78.27 72.32 72.36 3,261,319 -6.96(-8.77%)
Dec 14, 2022 80.24 81.32 78.21 79.32 1,186,625 -1.64(-2.03%)
Dec 13, 2022 83.95 87.48 80.05 80.96 3,864,641 +1.23(+1.54%)
Dec 12, 2022 77.91 79.82 77.06 79.73 1,413,678 +1.56(+2.00%)
Dec 09, 2022 78.16 80.00 77.64 78.17 1,529,561 +0.37(+0.48%)
Dec 08, 2022 76.00 78.17 74.66 77.80 1,314,697 +2.08(+2.75%)
Dec 07, 2022 74.52 75.97 73.60 75.72 1,279,567 +0.56(+0.75%)
Dec 06, 2022 78.31 78.48 74.55 75.16 1,647,059 -3.15(-4.02%)
Dec 05, 2022 79.50 81.64 77.93 78.31 1,171,815 -2.00(-2.49%)
Dec 02, 2022 77.86 80.42 76.69 80.31 1,154,054 +0.86(+1.08%)
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.