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:

CONSUMERS STA (NY: XLP )

76.36 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.32 63.58 63.00 63.14 19,733,756 -0.20(-0.32%)
Mar 30, 2021 63.91 63.98 63.23 63.35 15,190,903 -0.68(-1.07%)
Mar 29, 2021 63.21 64.09 63.18 64.03 12,827,526 +0.64(+1.01%)
Mar 26, 2021 62.37 63.43 62.19 63.39 16,333,975 +1.10(+1.77%)
Mar 25, 2021 61.78 62.37 61.47 62.29 15,972,065 +0.60(+0.97%)
Mar 24, 2021 61.78 62.09 61.55 61.69 17,126,442 -0.24(-0.39%)
Mar 23, 2021 61.66 62.22 61.50 61.93 14,297,804 +0.26(+0.42%)
Mar 22, 2021 60.92 61.71 60.88 61.67 15,685,903 +0.64(+1.06%)
Mar 19, 2021 60.88 61.19 60.73 61.03 22,631,392 +0.21(+0.35%)
Mar 18, 2021 60.91 61.16 60.52 60.82 15,766,390 -0.25(-0.41%)
Mar 17, 2021 61.19 61.43 60.86 61.07 13,328,550 -0.09(-0.15%)
Mar 16, 2021 61.01 61.35 61.01 61.16 14,738,258 +0.07(+0.12%)
Mar 15, 2021 61.04 61.14 60.72 61.08 9,119,636 +0.27(+0.44%)
Mar 12, 2021 60.54 60.90 60.49 60.82 11,440,397 +0.50(+0.82%)
Mar 11, 2021 60.53 60.72 60.26 60.32 13,472,455 -0.15(-0.24%)
Mar 10, 2021 59.73 60.73 59.54 60.47 17,215,276 +0.78(+1.31%)
Mar 09, 2021 59.94 60.23 59.64 59.69 18,771,786 -0.06(-0.09%)
Mar 08, 2021 59.50 60.38 59.40 59.74 20,607,596 +0.26(+0.43%)
Mar 05, 2021 58.45 59.66 58.22 59.48 23,623,678 +1.29(+2.21%)
Mar 04, 2021 58.53 59.24 57.91 58.20 28,179,606 -0.21(-0.36%)
Mar 03, 2021 58.53 58.87 58.37 58.41 14,628,496 -0.28(-0.47%)
Mar 02, 2021 58.72 59.14 58.66 58.68 14,077,518 -0.10(-0.17%)
Mar 01, 2021 58.61 59.26 58.59 58.79 12,251,497 +0.59(+1.01%)
Feb 26, 2021 59.27 59.27 58.18 58.20 19,271,886 -0.96(-1.62%)
Feb 25, 2021 59.71 60.05 59.02 59.15 19,096,694 -0.65(-1.09%)
Feb 24, 2021 59.69 60.00 59.51 59.81 9,901,892 -0.04(-0.06%)
Feb 23, 2021 59.95 60.35 59.63 59.84 13,858,652 +0.08(+0.14%)
Feb 22, 2021 59.55 59.92 59.43 59.76 9,407,919 +0.06(+0.09%)
Feb 19, 2021 60.51 60.52 59.65 59.71 11,144,550 -0.76(-1.26%)
Feb 18, 2021 59.96 60.62 59.92 60.47 8,119,444 -0.04(-0.06%)
Feb 17, 2021 60.05 60.63 59.98 60.51 9,666,109 +0.22(+0.37%)
Feb 16, 2021 60.51 60.55 60.07 60.28 10,055,933 -0.11(-0.18%)
Feb 12, 2021 60.25 60.46 60.10 60.39 7,757,090 +0.09(+0.15%)
Feb 11, 2021 60.63 60.65 60.21 60.30 8,134,225 -0.27(-0.44%)
Feb 10, 2021 60.92 61.06 60.43 60.57 7,566,460 -0.06(-0.11%)
Feb 09, 2021 60.70 60.85 60.47 60.63 13,427,815 -0.06(-0.09%)
Feb 08, 2021 60.65 60.83 60.29 60.69 10,237,429 +0.23(+0.38%)
Feb 05, 2021 60.27 60.64 60.24 60.46 9,668,573 +0.56(+0.94%)
Feb 04, 2021 59.52 59.92 59.39 59.90 7,931,735 +0.43(+0.73%)
Feb 03, 2021 59.24 59.60 59.07 59.47 10,378,596 +0.09(+0.15%)
Feb 02, 2021 59.21 59.85 59.03 59.37 14,442,585 +0.40(+0.67%)
Feb 01, 2021 59.17 59.30 58.79 58.98 14,447,953 +0.06(+0.09%)
Jan 29, 2021 59.94 59.95 58.90 58.92 21,073,512 -1.24(-2.06%)
Jan 28, 2021 60.05 60.84 59.88 60.16 21,669,412 +0.23(+0.38%)
Jan 27, 2021 60.62 61.44 59.79 59.94 19,389,836 -1.03(-1.69%)
Jan 26, 2021 60.50 61.08 60.22 60.96 10,111,053 +0.54(+0.90%)
Jan 25, 2021 59.64 60.62 59.61 60.42 19,019,180 +0.60(+1.00%)
Jan 22, 2021 59.94 60.20 59.69 59.82 9,059,583 -0.16(-0.26%)
Jan 21, 2021 60.09 60.14 59.88 59.98 9,203,092 -0.20(-0.34%)
Jan 20, 2021 60.05 60.33 59.65 60.18 11,637,899 +0.11(+0.18%)
Jan 19, 2021 60.54 60.66 60.03 60.07 8,843,233 -0.27(-0.44%)
Jan 15, 2021 60.33 60.61 60.09 60.34 14,422,807 -0.21(-0.35%)
Jan 14, 2021 60.93 60.96 60.48 60.55 12,561,604 -0.32(-0.53%)
Jan 13, 2021 60.72 61.10 60.69 60.87 9,068,469 +0.09(+0.15%)
Jan 12, 2021 60.98 61.12 60.52 60.78 12,061,358 -0.20(-0.33%)
Jan 11, 2021 61.17 61.57 60.87 60.98 10,494,717 -0.52(-0.85%)
Jan 08, 2021 61.25 61.56 60.91 61.51 19,535,538 +0.30(+0.50%)
Jan 07, 2021 61.43 61.58 60.96 61.20 15,187,799 -0.18(-0.30%)
Jan 06, 2021 61.22 61.69 61.12 61.39 15,452,204 +0.05(+0.07%)
Jan 05, 2021 61.25 61.47 60.77 61.34 11,823,586 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.