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 )

76.32 +0.06 (+0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 71.30 71.55 71.19 71.20 7,900,600 -0.36(-0.51%)
Aug 30, 2023 71.53 71.78 71.37 71.56 9,891,197 +0.12(+0.16%)
Aug 29, 2023 71.23 71.49 70.83 71.45 9,711,002 +0.25(+0.36%)
Aug 28, 2023 71.10 71.32 70.94 71.19 7,066,338 +0.32(+0.46%)
Aug 25, 2023 70.77 71.04 70.43 70.87 13,374,986 +0.39(+0.56%)
Aug 24, 2023 70.80 71.44 70.46 70.48 14,099,637 -0.57(-0.80%)
Aug 23, 2023 70.82 71.04 70.70 71.04 11,032,800 +0.47(+0.67%)
Aug 22, 2023 70.75 70.83 70.48 70.58 11,747,870 -0.40(-0.57%)
Aug 21, 2023 71.27 71.41 70.67 70.98 12,268,239 -0.48(-0.67%)
Aug 18, 2023 71.07 71.60 71.01 71.46 12,604,501 +0.26(+0.37%)
Aug 17, 2023 71.91 72.09 71.08 71.19 12,056,360 -0.69(-0.97%)
Aug 16, 2023 72.35 72.55 71.80 71.89 15,139,224 -0.17(-0.23%)
Aug 15, 2023 72.63 72.75 72.02 72.05 13,547,770 -0.78(-1.07%)
Aug 14, 2023 73.30 73.49 72.70 72.84 11,736,626 -0.36(-0.49%)
Aug 11, 2023 73.11 73.38 72.93 73.20 7,636,184 +0.12(+0.16%)
Aug 10, 2023 73.46 73.91 72.98 73.08 10,584,293 -0.15(-0.20%)
Aug 09, 2023 73.16 73.61 73.04 73.23 12,172,956 +0.11(+0.15%)
Aug 08, 2023 73.60 73.67 72.92 73.12 12,143,733 -0.53(-0.72%)
Aug 07, 2023 73.19 73.73 73.17 73.65 9,069,925 +0.60(+0.82%)
Aug 04, 2023 73.88 74.06 72.98 73.05 10,242,208 -0.73(-0.99%)
Aug 03, 2023 73.95 74.14 73.75 73.78 8,969,248 -0.21(-0.28%)
Aug 02, 2023 73.43 74.46 73.43 73.99 11,761,662 +0.26(+0.36%)
Aug 01, 2023 74.03 74.34 73.67 73.73 9,581,937 -0.40(-0.54%)
Jul 31, 2023 74.37 74.60 73.84 74.13 10,277,283 -0.34(-0.46%)
Jul 28, 2023 74.35 74.76 74.16 74.47 9,884,151 +0.76(+1.04%)
Jul 27, 2023 74.50 74.68 73.71 73.71 10,227,617 -0.66(-0.88%)
Jul 26, 2023 74.08 74.57 73.96 74.36 10,736,493 +0.09(+0.12%)
Jul 25, 2023 74.21 74.29 73.89 74.27 8,764,591 -0.02(-0.03%)
Jul 24, 2023 73.99 74.40 73.92 74.29 10,926,554 +0.28(+0.38%)
Jul 21, 2023 73.87 74.21 73.78 74.01 14,140,107 +0.25(+0.34%)
Jul 20, 2023 73.20 73.86 73.04 73.76 16,458,826 +0.63(+0.86%)
Jul 19, 2023 72.63 73.21 72.61 73.13 15,040,714 +0.73(+1.01%)
Jul 18, 2023 72.41 73.01 72.17 72.40 10,346,557 -0.08(-0.11%)
Jul 17, 2023 72.41 72.72 72.21 72.47 9,704,298 -0.22(-0.30%)
Jul 14, 2023 72.46 72.82 72.25 72.69 12,748,790 +0.24(+0.34%)
Jul 13, 2023 72.27 72.57 71.97 72.44 10,813,222 +0.30(+0.42%)
Jul 12, 2023 72.10 72.33 71.98 72.14 12,958,509 +0.17(+0.23%)
Jul 11, 2023 71.93 72.08 71.54 71.97 10,027,323 +0.11(+0.15%)
Jul 10, 2023 71.99 72.57 71.78 71.87 12,215,288 -0.02(-0.03%)
Jul 07, 2023 72.66 72.66 71.84 71.89 16,764,639 -0.95(-1.30%)
Jul 06, 2023 72.69 72.87 72.46 72.84 15,207,064 -0.19(-0.25%)
Jul 05, 2023 72.85 73.09 72.75 73.02 17,964,102 -0.13(-0.17%)
Jul 03, 2023 72.47 73.15 72.28 73.15 13,097,676 +0.57(+0.78%)
Jun 30, 2023 72.12 72.69 72.06 72.58 14,578,583 +0.63(+0.87%)
Jun 29, 2023 71.67 72.07 71.44 71.95 10,237,344 -0.07(-0.10%)
Jun 28, 2023 72.18 72.23 71.63 72.02 13,080,602 -0.49(-0.67%)
Jun 27, 2023 72.10 72.58 72.08 72.51 9,161,586 +0.22(+0.30%)
Jun 26, 2023 72.20 72.33 71.69 72.30 9,151,426 +0.10(+0.14%)
Jun 23, 2023 72.80 72.80 72.16 72.20 9,919,447 -0.48(-0.66%)
Jun 22, 2023 72.63 72.78 72.40 72.68 17,625,306 +0.42(+0.58%)
Jun 21, 2023 71.96 72.49 71.69 72.26 13,931,916 +0.25(+0.35%)
Jun 20, 2023 72.46 72.68 71.98 72.00 9,945,493 -0.55(-0.76%)
Jun 16, 2023 72.69 72.92 72.49 72.56 13,042,271 +0.09(+0.12%)
Jun 15, 2023 72.00 72.64 71.87 72.47 16,724,521 +0.72(+1.00%)
Jun 14, 2023 71.64 71.99 71.43 71.75 14,255,160 +0.44(+0.61%)
Jun 13, 2023 70.92 71.42 70.83 71.31 8,646,719 +0.29(+0.41%)
Jun 12, 2023 71.13 71.19 70.66 71.02 11,688,566 -0.02(-0.03%)
Jun 09, 2023 70.91 71.26 70.76 71.04 9,012,046 -0.12(-0.16%)
Jun 08, 2023 70.75 71.18 70.58 71.16 9,140,101 +0.49(+0.69%)
Jun 07, 2023 70.45 70.86 70.23 70.67 13,990,988 -0.23(-0.33%)
Jun 06, 2023 71.33 71.47 70.50 70.90 11,110,972 -0.36(-0.50%)
Jun 05, 2023 71.42 71.93 71.14 71.26 11,136,246 -0.26(-0.37%)
Jun 02, 2023 70.58 71.57 70.56 71.53 15,148,885 +0.97(+1.38%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.