Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
221.57
-2.40 (-1.07%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
184.37
186.24
184.32
184.43
19,889,668
+0.01(+0.01%)
Feb 27, 2023
185.36
186.41
183.86
184.42
17,903,612
+0.65(+0.35%)
Feb 24, 2023
182.93
184.04
182.08
183.78
25,244,608
-1.73(-0.94%)
Feb 23, 2023
185.58
186.51
182.98
185.51
21,934,272
+1.31(+0.71%)
Feb 22, 2023
184.09
185.38
183.03
184.20
25,125,902
+0.50(+0.27%)
Feb 21, 2023
186.95
187.53
183.51
183.70
26,495,268
-5.59(-2.95%)
Feb 17, 2023
188.06
189.52
187.17
189.28
24,785,852
+0.52(+0.27%)
Feb 16, 2023
187.98
190.99
187.44
188.76
21,703,292
-1.82(-0.96%)
Feb 15, 2023
187.18
190.68
186.74
190.59
19,101,616
+1.91(+1.01%)
Feb 14, 2023
187.47
190.09
186.29
188.68
23,784,134
-0.09(-0.05%)
Feb 13, 2023
186.72
189.01
185.54
188.76
16,056,847
+2.24(+1.20%)
Feb 10, 2023
185.51
186.83
184.78
186.52
15,558,559
+0.37(+0.20%)
Feb 09, 2023
190.36
191.24
185.66
186.15
20,905,734
-2.73(-1.45%)
Feb 08, 2023
190.49
191.48
188.37
188.88
18,273,578
-2.80(-1.46%)
Feb 07, 2023
189.56
192.19
187.83
191.69
27,581,312
+1.41(+0.74%)
Feb 06, 2023
191.75
192.47
189.53
190.27
18,439,062
-2.79(-1.45%)
Feb 03, 2023
192.21
195.16
191.80
193.07
25,579,542
-1.30(-0.67%)
Feb 02, 2023
192.11
195.29
190.48
194.37
31,575,158
+3.75(+1.97%)
Feb 01, 2023
187.38
192.28
186.34
190.62
27,454,716
+2.95(+1.57%)
Jan 31, 2023
183.69
187.76
183.65
187.67
21,928,684
+4.45(+2.43%)
Jan 30, 2023
184.10
185.83
183.11
183.22
18,707,508
-2.59(-1.39%)
Jan 27, 2023
184.24
186.51
184.05
185.81
20,467,542
+1.00(+0.54%)
Jan 26, 2023
185.22
186.07
182.58
184.81
18,698,486
+1.09(+0.59%)
Jan 25, 2023
181.72
183.78
180.21
183.72
18,731,390
+0.51(+0.28%)
Jan 24, 2023
182.87
184.09
182.18
183.21
19,482,884
-0.39(-0.21%)
Jan 23, 2023
181.74
184.37
180.90
183.60
20,701,784
+2.25(+1.24%)
Jan 20, 2023
179.07
181.46
177.66
181.35
37,333,740
+2.94(+1.65%)
Jan 19, 2023
179.09
179.45
177.18
178.41
24,975,972
-1.72(-0.96%)
Jan 18, 2023
183.72
185.20
180.04
180.14
23,986,172
-2.96(-1.62%)
Jan 17, 2023
183.28
184.10
182.53
183.10
22,847,130
-0.22(-0.12%)
Jan 13, 2023
180.83
183.61
180.66
183.32
22,773,514
+1.19(+0.66%)
Jan 12, 2023
179.91
182.25
178.30
182.13
30,253,004
+3.01(+1.68%)
Jan 11, 2023
177.65
179.15
177.08
179.12
18,609,130
+2.21(+1.25%)
Jan 10, 2023
174.12
177.02
173.77
176.91
19,110,660
+2.58(+1.48%)
Jan 09, 2023
175.44
176.53
174.13
174.34
18,757,632
+0.29(+0.17%)
Jan 06, 2023
171.81
174.50
170.41
174.04
22,433,652
+3.82(+2.25%)
Jan 05, 2023
171.11
171.19
168.96
170.22
17,507,478
-1.84(-1.07%)
Jan 04, 2023
171.14
173.15
170.81
172.06
23,354,618
+2.12(+1.25%)
Jan 03, 2023
172.43
173.79
168.48
169.95
22,922,090
-0.94(-0.55%)
Dec 30, 2022
169.89
171.24
169.17
170.89
21,707,900
-0.48(-0.28%)
Dec 29, 2022
168.30
171.76
167.99
171.37
22,715,058
+4.23(+2.53%)
Dec 28, 2022
169.73
170.63
166.95
167.13
19,991,954
-2.64(-1.55%)
Dec 27, 2022
170.89
171.09
169.14
169.77
13,783,371
-1.15(-0.67%)
Dec 23, 2022
170.03
170.98
168.91
170.92
12,145,605
+0.77(+0.45%)
Dec 22, 2022
170.86
171.01
167.27
170.14
21,679,804
-2.25(-1.31%)
Dec 21, 2022
170.98
173.28
170.73
172.40
23,386,950
+2.92(+1.72%)
Dec 20, 2022
168.25
170.56
167.77
169.48
18,442,062
+0.89(+0.53%)
Dec 19, 2022
171.13
171.57
168.06
168.59
27,301,746
-2.31(-1.35%)
Dec 16, 2022
170.34
171.62
169.23
170.90
39,994,344
-1.28(-0.75%)
Dec 15, 2022
174.49
175.04
171.55
172.18
34,415,176
-4.42(-2.50%)
Dec 14, 2022
177.70
179.27
175.27
176.60
33,030,908
-1.17(-0.66%)
Dec 13, 2022
182.03
182.92
176.55
177.77
39,204,612
+1.46(+0.83%)
Dec 12, 2022
174.48
176.67
173.65
176.31
23,284,390
+2.05(+1.18%)
Dec 09, 2022
175.38
176.40
174.20
174.26
22,598,266
-2.17(-1.23%)
Dec 08, 2022
176.36
178.17
175.13
176.43
21,447,302
+1.27(+0.72%)
Dec 07, 2022
175.36
177.07
174.74
175.16
17,568,228
-0.52(-0.29%)
Dec 06, 2022
178.41
178.51
174.71
175.67
18,910,974
-2.73(-1.53%)
Dec 05, 2022
182.30
182.49
177.74
178.41
26,052,578
-5.05(-2.75%)
Dec 02, 2022
179.87
184.25
179.83
183.46
23,152,174
+1.06(+0.58%)
Dec 01, 2022
183.56
184.62
181.59
182.40
22,597,912
-0.40(-0.22%)
Nov 30, 2022
178.21
182.85
176.38
182.79
28,675,476
+4.88(+2.74%)
Nov 29, 2022
177.52
179.13
177.52
177.92
14,331,386
+0.52(+0.29%)
Nov 28, 2022
179.63
180.41
176.86
177.40
17,902,710
-3.65(-2.02%)
Nov 25, 2022
180.57
181.82
180.15
181.05
13,728,592
+0.38(+0.21%)
Nov 23, 2022
179.79
181.24
179.07
180.67
20,253,270
+0.47(+0.26%)
Nov 22, 2022
179.25
180.43
177.88
180.20
17,257,630
+1.90(+1.07%)
Nov 21, 2022
178.32
178.72
177.00
178.30
19,472,638
-0.94(-0.52%)
Nov 18, 2022
180.08
180.79
178.11
179.24
28,229,044
+1.15(+0.65%)
Nov 17, 2022
177.19
178.48
176.10
178.08
21,314,816
-1.67(-0.93%)
Nov 16, 2022
182.04
182.08
179.22
179.75
25,385,844
-3.22(-1.76%)
Nov 15, 2022
183.25
184.93
181.57
182.97
26,736,192
+2.67(+1.48%)
Nov 14, 2022
181.25
183.20
180.12
180.30
27,154,746
-2.04(-1.12%)
Nov 11, 2022
181.22
184.23
181.16
182.34
29,739,970
+1.48(+0.82%)
Nov 10, 2022
177.41
180.92
176.73
180.85
39,476,736
+10.49(+6.16%)
Nov 09, 2022
173.65
174.31
170.02
170.37
27,962,474
-4.81(-2.75%)
Nov 08, 2022
175.83
177.51
173.03
175.18
20,705,258
+0.07(+0.04%)
Nov 07, 2022
175.35
176.18
173.34
175.11
21,179,130
+0.79(+0.45%)
Nov 04, 2022
174.55
175.55
171.19
174.32
26,519,868
+2.32(+1.35%)
Nov 03, 2022
171.01
173.60
169.86
172.00
29,810,928
-1.16(-0.67%)
Nov 02, 2022
178.38
180.48
173.10
173.16
39,045,544
-5.94(-3.32%)
Nov 01, 2022
180.72
181.07
178.41
179.10
28,398,218
+0.24(+0.14%)
Oct 31, 2022
177.82
179.74
177.12
178.85
26,464,326
+0.17(+0.09%)
Oct 28, 2022
175.44
178.93
174.37
178.69
34,109,948
+3.97(+2.27%)
Oct 27, 2022
176.18
177.56
174.50
174.72
29,451,136
+0.04(+0.02%)
Oct 26, 2022
174.78
177.92
173.98
174.68
38,084,072
+0.86(+0.49%)
Oct 25, 2022
169.33
174.53
169.32
173.82
33,989,908
+4.61(+2.73%)
Oct 24, 2022
169.09
169.75
166.87
169.21
28,059,196
+0.72(+0.43%)
Oct 21, 2022
165.26
168.97
164.08
168.48
48,627,420
+3.58(+2.17%)
Oct 20, 2022
167.24
169.31
164.36
164.90
27,355,816
-2.13(-1.27%)
Oct 19, 2022
168.28
169.17
165.20
167.03
29,999,760
-2.89(-1.70%)
Oct 18, 2022
171.57
172.96
168.47
169.92
37,370,864
+1.99(+1.19%)
Oct 17, 2022
166.06
168.41
165.96
167.93
28,863,642
+5.19(+3.19%)
Oct 14, 2022
168.52
169.67
162.64
162.74
30,349,638
-4.48(-2.68%)
Oct 13, 2022
160.00
168.00
158.53
167.22
47,114,316
+4.04(+2.48%)
Oct 12, 2022
163.80
164.35
161.44
163.18
27,707,714
-0.45(-0.27%)
Oct 11, 2022
162.88
165.96
160.78
163.62
28,700,178
+0.05(+0.03%)
Oct 10, 2022
165.16
165.43
162.52
163.58
23,976,228
-0.92(-0.56%)
Oct 07, 2022
167.73
168.26
163.82
164.49
27,200,942
-4.99(-2.94%)
Oct 06, 2022
169.61
171.86
168.69
169.48
23,167,670
-0.96(-0.56%)
Oct 05, 2022
169.18
171.05
167.24
170.44
25,861,060
-1.27(-0.74%)
Oct 04, 2022
168.40
171.78
168.32
171.70
38,518,812
+6.55(+3.96%)
Oct 03, 2022
163.25
166.14
161.22
165.16
34,426,752
+4.26(+2.65%)
Sep 30, 2022
161.73
165.38
160.84
160.89
41,661,064
-1.18(-0.73%)
Sep 29, 2022
163.68
163.83
159.80
162.07
32,366,808
-3.72(-2.24%)
Sep 28, 2022
161.71
166.81
161.04
165.79
36,502,748
+5.08(+3.16%)
Sep 27, 2022
162.25
163.54
159.29
160.71
43,408,840
+0.55(+0.34%)
Sep 26, 2022
161.43
164.84
159.59
160.16
31,322,698
-2.22(-1.37%)
Sep 23, 2022
164.03
164.21
160.14
162.38
41,560,280
-3.96(-2.38%)
Sep 22, 2022
169.85
170.41
165.72
166.34
34,466,192
-3.83(-2.25%)
Sep 21, 2022
174.09
175.77
170.17
170.18
30,215,936
-2.64(-1.53%)
Sep 20, 2022
173.51
173.67
171.51
172.82
22,893,190
-2.39(-1.36%)
Sep 19, 2022
171.80
175.43
171.75
175.21
26,253,632
+1.48(+0.85%)
Sep 16, 2022
173.82
174.39
171.70
173.72
42,759,668
-2.56(-1.45%)
Sep 15, 2022
176.56
179.25
175.54
176.28
26,109,210
-1.29(-0.73%)
Sep 14, 2022
177.20
177.92
175.25
177.57
26,027,312
+0.69(+0.39%)
Sep 13, 2022
179.42
180.44
176.19
176.88
35,317,720
-7.20(-3.91%)
Sep 12, 2022
183.05
184.27
182.44
184.09
23,819,108
+2.20(+1.21%)
Sep 09, 2022
179.88
182.11
179.65
181.88
23,912,690
+3.58(+2.01%)
Sep 08, 2022
175.37
178.38
174.33
178.30
26,022,806
+1.47(+0.83%)
Sep 07, 2022
172.73
177.09
172.69
176.83
26,232,130
+3.77(+2.18%)
Sep 06, 2022
175.39
175.75
172.28
173.06
24,534,588
-1.73(-0.99%)
Sep 02, 2022
178.20
178.53
173.87
174.79
28,404,590
-1.37(-0.78%)
Sep 01, 2022
176.43
176.54
173.63
176.16
31,638,330
-1.94(-1.09%)
Aug 31, 2022
179.50
180.27
177.80
178.10
23,064,080
-1.09(-0.61%)
Aug 30, 2022
182.29
182.48
178.13
179.19
23,220,030
-2.54(-1.40%)
Aug 29, 2022
181.45
183.43
181.03
181.73
20,329,006
-1.69(-0.92%)
Aug 26, 2022
189.59
189.69
183.11
183.42
24,910,674
-6.23(-3.29%)
Aug 25, 2022
187.69
189.70
187.30
189.65
15,220,316
+2.90(+1.55%)
Aug 24, 2022
185.17
187.61
184.56
186.75
16,520,450
+1.42(+0.76%)
Aug 23, 2022
185.32
187.25
184.79
185.33
20,739,300
+0.30(+0.16%)
Aug 22, 2022
186.34
186.69
184.42
185.03
23,807,322
-3.89(-2.06%)
Aug 19, 2022
191.04
191.31
188.36
188.92
28,248,018
-4.15(-2.15%)
Aug 18, 2022
192.06
193.38
191.10
193.06
19,164,906
+1.27(+0.66%)
Aug 17, 2022
192.87
193.46
190.60
191.79
23,080,074
-3.28(-1.68%)
Aug 16, 2022
194.60
196.04
193.17
195.07
19,367,268
-0.08(-0.04%)
Aug 15, 2022
192.94
195.23
192.38
195.15
17,924,128
+0.69(+0.35%)
Aug 12, 2022
191.54
194.53
190.79
194.46
22,668,862
+3.89(+2.04%)
Aug 11, 2022
191.61
193.66
190.27
190.57
24,484,148
+0.71(+0.37%)
Aug 10, 2022
187.93
190.18
187.43
189.86
21,405,624
+5.27(+2.85%)
Aug 09, 2022
186.39
186.51
183.59
184.59
18,780,802
-2.55(-1.36%)
Aug 08, 2022
186.49
188.90
186.24
187.14
22,999,148
+1.96(+1.06%)
Aug 05, 2022
181.95
185.40
181.66
185.18
19,102,644
+1.41(+0.77%)
Aug 04, 2022
184.25
184.45
182.89
183.78
15,287,554
-0.39(-0.21%)
Aug 03, 2022
182.76
184.55
182.12
184.16
19,759,214
+2.67(+1.47%)
Aug 02, 2022
180.98
183.46
180.02
181.50
18,163,026
-0.17(-0.10%)
Aug 01, 2022
180.32
182.78
178.80
181.67
24,600,682
-0.07(-0.04%)
Jul 29, 2022
180.56
182.20
179.59
181.74
22,420,632
+1.28(+0.71%)
Jul 28, 2022
178.90
180.66
176.41
180.46
24,028,546
+2.45(+1.37%)
Jul 27, 2022
175.17
178.83
174.70
178.01
22,331,200
+3.96(+2.28%)
Jul 26, 2022
174.49
174.91
173.28
174.05
19,941,648
-1.08(-0.62%)
Jul 25, 2022
174.75
175.59
173.18
175.13
19,821,280
+0.90(+0.52%)
Jul 22, 2022
177.50
177.86
172.81
174.23
25,878,098
-2.82(-1.60%)
Jul 21, 2022
175.14
177.13
173.58
177.05
22,325,446
+0.90(+0.51%)
Jul 20, 2022
173.39
176.46
173.15
176.15
26,954,664
+2.72(+1.57%)
Jul 19, 2022
169.61
173.62
169.52
173.43
24,910,060
+5.91(+3.53%)
Jul 18, 2022
169.97
171.10
167.00
167.52
23,700,548
-0.47(-0.28%)
Jul 15, 2022
166.49
168.24
164.33
168.00
35,995,464
+3.43(+2.08%)
Jul 14, 2022
163.72
165.00
162.10
164.57
25,884,870
-1.71(-1.03%)
Jul 13, 2022
164.17
167.20
163.82
166.28
26,352,840
-0.15(-0.09%)
Jul 12, 2022
166.49
168.26
165.54
166.42
24,540,042
-0.57(-0.34%)
Jul 11, 2022
169.13
169.82
166.55
167.00
22,679,450
-3.43(-2.01%)
Jul 08, 2022
169.92
171.78
168.54
170.42
21,170,950
-0.02(-0.01%)
Jul 07, 2022
167.77
170.80
167.76
170.44
25,695,756
+3.94(+2.37%)
Jul 06, 2022
167.37
168.60
164.75
166.50
26,471,968
-1.24(-0.74%)
Jul 05, 2022
163.72
167.81
161.82
167.74
25,874,276
+1.38(+0.83%)
Jul 01, 2022
164.07
166.78
162.72
166.37
25,472,928
+1.99(+1.21%)
Jun 30, 2022
163.25
166.27
161.85
164.38
32,957,116
-1.29(-0.78%)
Jun 29, 2022
167.47
167.62
164.00
165.67
21,910,582
-1.70(-1.01%)
Jun 28, 2022
171.72
172.91
167.28
167.36
26,712,058
-3.20(-1.88%)
Jun 27, 2022
170.50
171.78
169.05
170.57
25,485,742
+0.63(+0.37%)
Jun 24, 2022
166.18
169.95
165.87
169.94
38,264,852
+5.11(+3.10%)
Jun 23, 2022
163.24
165.22
161.65
164.83
27,894,330
+1.95(+1.20%)
Jun 22, 2022
161.07
164.27
160.50
162.88
30,197,870
-0.31(-0.19%)
Jun 21, 2022
163.03
165.07
161.90
163.19
35,892,660
+2.87(+1.79%)
Jun 17, 2022
159.64
162.59
158.88
160.32
41,805,864
+1.24(+0.78%)
Jun 16, 2022
162.90
163.46
157.99
159.08
46,085,360
-7.72(-4.63%)
Jun 15, 2022
166.17
168.94
163.69
166.80
33,129,034
+2.41(+1.46%)
Jun 14, 2022
165.65
166.20
162.80
164.39
31,382,258
-0.80(-0.48%)
Jun 13, 2022
168.52
169.81
164.31
165.19
40,886,628
-8.14(-4.70%)
Jun 10, 2022
175.20
176.21
172.42
173.33
38,409,364
-4.83(-2.71%)
Jun 09, 2022
181.06
181.56
178.13
178.17
22,345,352
-3.77(-2.07%)
Jun 08, 2022
183.88
184.60
181.08
181.94
22,696,172
-2.86(-1.55%)
Jun 07, 2022
180.45
184.83
179.95
184.79
22,355,254
+2.93(+1.61%)
Jun 06, 2022
183.24
183.25
180.85
181.86
25,475,614
+0.78(+0.43%)
Jun 03, 2022
181.30
181.95
179.85
181.08
19,599,070
-1.65(-0.90%)
Jun 02, 2022
178.69
182.72
178.28
182.72
25,671,600
+4.36(+2.44%)
Jun 01, 2022
180.31
180.96
175.96
178.37
29,279,242
-1.02(-0.57%)
May 31, 2022
180.93
181.67
178.20
179.38
31,303,614
-2.25(-1.24%)
May 27, 2022
177.88
181.65
177.53
181.64
25,776,652
+4.76(+2.69%)
May 26, 2022
174.10
177.92
173.95
176.88
26,601,884
+3.86(+2.23%)
May 25, 2022
169.29
174.03
169.22
173.01
28,926,594
+3.06(+1.80%)
May 24, 2022
170.92
171.27
166.82
169.95
27,821,050
-2.56(-1.48%)
May 23, 2022
172.19
173.24
169.89
172.51
25,397,380
+2.06(+1.21%)
May 20, 2022
172.79
173.25
166.29
170.45
43,209,060
-0.44(-0.26%)
May 19, 2022
169.30
173.09
169.30
170.88
34,711,628
+0.28(+0.16%)
May 18, 2022
174.70
175.61
169.50
170.60
37,198,684
-6.19(-3.50%)
May 17, 2022
174.64
176.99
173.26
176.80
32,916,268
+5.25(+3.06%)
May 16, 2022
171.82
173.70
170.50
171.55
29,166,428
-0.82(-0.48%)
May 13, 2022
169.44
173.67
169.41
172.37
37,723,936
+5.29(+3.17%)
May 12, 2022
164.40
168.76
163.50
167.08
54,679,368
+1.94(+1.17%)
May 11, 2022
169.53
172.49
164.85
165.14
66,469,508
-4.21(-2.49%)
May 10, 2022
171.89
173.18
165.72
169.35
55,373,544
+0.05(+0.03%)
May 09, 2022
174.11
176.81
168.53
169.31
55,442,160
-7.43(-4.21%)
May 06, 2022
179.04
179.49
174.78
176.74
46,959,988
-2.99(-1.66%)
May 05, 2022
185.40
185.43
177.51
179.73
42,797,452
-7.60(-4.06%)
May 04, 2022
183.00
187.73
179.75
187.33
40,083,628
+4.87(+2.67%)
May 03, 2022
180.94
183.45
179.74
182.46
31,221,370
+1.55(+0.86%)
May 02, 2022
178.99
181.81
176.55
180.91
39,238,288
+1.88(+1.05%)
Apr 29, 2022
183.53
185.60
178.61
179.03
42,554,656
-5.32(-2.89%)
Apr 28, 2022
183.12
185.28
178.80
184.36
38,728,624
+3.38(+1.87%)
Apr 27, 2022
181.67
183.71
180.30
180.98
39,036,204
-0.76(-0.42%)
Apr 26, 2022
186.17
186.54
181.48
181.74
41,827,004
-5.91(-3.15%)
Apr 25, 2022
184.88
187.90
183.16
187.65
36,719,196
+1.13(+0.61%)
Apr 22, 2022
190.57
191.06
186.14
186.52
36,866,700
-4.96(-2.59%)
Apr 21, 2022
197.70
198.25
190.72
191.47
32,567,640
-4.38(-2.24%)
Apr 20, 2022
196.56
197.35
195.40
195.86
21,181,146
+0.75(+0.38%)
Apr 19, 2022
191.53
195.77
191.37
195.11
23,636,146
+3.81(+1.99%)
Apr 18, 2022
192.11
192.81
190.24
191.30
22,957,032
-1.30(-0.67%)
Apr 14, 2022
194.68
195.90
192.51
192.60
28,050,188
-1.89(-0.97%)
Apr 13, 2022
191.36
195.01
191.29
194.48
23,006,060
+3.63(+1.90%)
Apr 12, 2022
192.34
195.23
190.14
190.85
34,801,784
+0.60(+0.32%)
Apr 11, 2022
190.81
192.88
189.62
190.25
34,786,968
-1.29(-0.67%)
Apr 08, 2022
192.85
193.90
191.18
191.54
26,083,972
-1.54(-0.80%)
Apr 07, 2022
193.71
194.79
190.39
193.08
30,212,722
-0.63(-0.32%)
Apr 06, 2022
194.83
195.34
192.32
193.71
36,028,520
-2.79(-1.42%)
Apr 05, 2022
201.31
202.74
196.03
196.50
27,395,856
-4.76(-2.37%)
Apr 04, 2022
201.22
201.76
199.29
201.26
20,949,482
+0.33(+0.16%)
Apr 01, 2022
199.59
201.08
198.45
200.93
27,892,688
+2.23(+1.12%)
Mar 31, 2022
200.50
202.23
198.59
198.70
27,635,030
-2.12(-1.06%)
Mar 30, 2022
204.61
204.97
200.00
200.82
27,319,336
-4.11(-2.01%)
Mar 29, 2022
201.35
205.46
201.23
204.94
31,060,302
+5.34(+2.68%)
Mar 28, 2022
199.02
199.61
196.54
199.59
19,582,250
+0.07(+0.03%)
Mar 25, 2022
199.50
200.01
197.90
199.53
20,132,426
+0.27(+0.14%)
Mar 24, 2022
197.84
199.31
196.25
199.26
20,726,232
+2.26(+1.15%)
Mar 23, 2022
199.16
200.18
196.85
196.99
20,449,812
-3.48(-1.73%)
Mar 22, 2022
199.32
201.72
198.83
200.47
25,526,700
+1.99(+1.00%)
Mar 21, 2022
200.18
201.13
197.03
198.48
27,635,402
-1.77(-0.88%)
Mar 18, 2022
197.29
200.42
197.09
200.25
38,516,352
+2.09(+1.05%)
Mar 17, 2022
193.97
198.26
193.51
198.16
26,759,328
+3.06(+1.57%)
Mar 16, 2022
190.85
195.10
189.50
195.10
33,029,246
+5.95(+3.15%)
Mar 15, 2022
186.91
189.16
186.34
189.15
26,331,106
+2.97(+1.59%)
Mar 14, 2022
190.56
190.75
185.38
186.18
36,172,936
-3.88(-2.04%)
Mar 11, 2022
193.98
194.92
189.78
190.06
26,646,960
-3.08(-1.60%)
Mar 10, 2022
190.72
193.26
189.90
193.15
26,450,354
-0.35(-0.18%)
Mar 09, 2022
191.50
194.19
190.92
193.49
30,149,346
+5.30(+2.82%)
Mar 08, 2022
187.75
192.81
186.91
188.19
47,217,964
+1.03(+0.55%)
Mar 07, 2022
192.47
192.82
187.12
187.16
40,511,144
-4.77(-2.49%)
Mar 04, 2022
192.93
194.05
190.31
191.93
32,768,224
-3.05(-1.57%)
Mar 03, 2022
198.14
198.16
193.50
194.98
30,875,244
-2.34(-1.18%)
Mar 02, 2022
194.03
198.34
193.89
197.32
31,042,828
+4.59(+2.38%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.