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

JPMorgan Chase & Co (NY: JPM )

191.86 +0.12 (+0.06%)
Official Closing Price Updated: 7:00 PM 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 30, 2001 29.83 31.11 29.66 31.04 12,241,663 +1.31(+4.42%)
Mar 29, 2001 29.59 29.90 29.05 29.73 9,674,429 +0.31(+1.06%)
Mar 28, 2001 29.52 29.97 29.00 29.42 10,581,524 -0.56(-1.87%)
Mar 27, 2001 29.11 30.00 28.41 29.98 17,725,314 +0.86(+2.97%)
Mar 26, 2001 29.14 29.72 28.79 29.11 12,034,670 +0.28(+0.96%)
Mar 23, 2001 27.86 28.97 27.52 28.84 15,568,884 +1.94(+7.20%)
Mar 22, 2001 27.69 27.69 25.98 26.90 22,663,928 -0.89(-3.21%)
Mar 21, 2001 29.58 29.82 27.69 27.79 17,395,948 -1.65(-5.61%)
Mar 20, 2001 31.43 31.43 29.38 29.44 14,773,314 -1.77(-5.67%)
Mar 19, 2001 30.69 31.39 29.49 31.21 14,092,450 +0.39(+1.28%)
Mar 16, 2001 31.29 31.73 30.50 30.82 15,534,313 -0.47(-1.50%)
Mar 15, 2001 31.04 31.77 30.94 31.29 12,383,853 +1.04(+3.45%)
Mar 14, 2001 31.11 31.78 30.00 30.25 23,440,406 -2.52(-7.70%)
Mar 13, 2001 32.32 33.05 31.52 32.77 10,220,769 +1.32(+4.20%)
Mar 12, 2001 32.84 33.08 31.45 31.45 12,366,785 -2.39(-7.07%)
Mar 09, 2001 34.29 34.43 33.05 33.84 9,225,148 -0.89(-2.57%)
Mar 08, 2001 34.74 35.39 34.43 34.73 10,218,599 -0.01(-0.02%)
Mar 07, 2001 33.46 34.88 33.20 34.74 10,554,475 +1.58(+4.77%)
Mar 06, 2001 33.36 33.84 32.84 33.16 9,900,516 +0.83(+2.57%)
Mar 05, 2001 31.73 32.46 31.32 32.33 8,661,884 +0.66(+2.10%)
Mar 02, 2001 31.52 32.91 31.24 31.66 10,935,047 -0.21(-0.67%)
Mar 01, 2001 31.52 31.97 30.96 31.88 15,263,096 -0.38(-1.18%)
Feb 28, 2001 33.11 33.18 31.32 32.26 15,203,501 -0.65(-1.97%)
Feb 27, 2001 33.84 34.41 32.39 32.91 16,988,038 -0.66(-1.96%)
Feb 26, 2001 33.18 34.08 32.36 33.56 12,705,264 +1.04(+3.19%)
Feb 23, 2001 32.53 33.36 31.94 32.53 14,042,691 -0.86(-2.59%)
Feb 22, 2001 33.01 33.39 31.38 33.39 17,950,678 +0.66(+2.01%)
Feb 21, 2001 33.84 34.64 32.50 32.73 14,226,395 -1.80(-5.21%)
Feb 20, 2001 35.94 36.36 34.31 34.53 13,124,747 -1.41(-3.92%)
Feb 16, 2001 34.84 35.95 34.74 35.94 10,653,125 +0.61(+1.72%)
Feb 15, 2001 35.52 36.47 35.19 35.33 10,716,193 -0.06(-0.16%)
Feb 14, 2001 35.78 35.87 35.19 35.39 9,886,919 +0.03(+0.10%)
Feb 13, 2001 36.32 37.12 35.33 35.35 10,609,586 -0.97(-2.68%)
Feb 12, 2001 36.27 36.71 35.73 36.33 7,588,732 +0.41(+1.15%)
Feb 09, 2001 35.73 36.36 35.29 35.91 7,941,965 +0.19(+0.52%)
Feb 08, 2001 36.18 36.67 35.62 35.73 8,289,557 -0.45(-1.24%)
Feb 07, 2001 36.19 36.99 35.87 36.18 11,555,737 +0.03(+0.10%)
Feb 06, 2001 37.34 37.65 35.95 36.14 10,935,770 -1.60(-4.25%)
Feb 05, 2001 37.68 37.99 37.12 37.75 7,628,365 -0.03(-0.07%)
Feb 02, 2001 38.02 38.25 37.53 37.77 10,234,221 -0.84(-2.17%)
Feb 01, 2001 38.02 38.61 36.99 38.61 13,270,264 +0.59(+1.56%)
Jan 31, 2001 39.05 39.63 37.68 38.02 18,993,600 -0.68(-1.77%)
Jan 30, 2001 38.09 38.84 37.77 38.70 13,673,401 +0.59(+1.56%)
Jan 29, 2001 37.46 38.71 37.46 38.11 13,733,575 +0.64(+1.72%)
Jan 26, 2001 36.94 37.68 36.47 37.46 11,531,725 +0.78(+2.13%)
Jan 25, 2001 36.64 37.25 35.78 36.68 12,079,801 -0.13(-0.36%)
Jan 24, 2001 36.43 36.99 36.12 36.81 13,481,596 +1.08(+3.02%)
Jan 23, 2001 34.66 35.99 34.66 35.73 12,725,081 +0.56(+1.59%)
Jan 22, 2001 34.95 36.08 34.61 35.17 15,307,214 +0.22(+0.63%)
Jan 19, 2001 35.08 35.73 34.44 34.95 15,613,726 -0.61(-1.71%)
Jan 18, 2001 35.60 35.87 34.95 35.56 19,627,162 -1.08(-2.94%)
Jan 17, 2001 36.60 37.37 36.04 36.64 14,929,824 -0.13(-0.36%)
Jan 16, 2001 36.99 37.81 36.29 36.77 15,207,406 -0.08(-0.23%)
Jan 12, 2001 37.33 37.37 36.21 36.85 12,946,973 -0.57(-1.51%)
Jan 11, 2001 35.35 37.50 35.35 37.42 23,262,486 +2.21(+6.26%)
Jan 10, 2001 34.22 35.73 33.83 35.22 15,710,207 +1.56(+4.62%)
Jan 09, 2001 34.48 34.57 33.10 33.66 10,542,035 -0.39(-1.14%)
Jan 08, 2001 33.88 34.66 33.40 34.05 14,382,472 +0.21(+0.63%)
Jan 05, 2001 35.08 35.60 33.40 33.83 23,460,512 -2.12(-5.88%)
Jan 04, 2001 35.60 37.33 35.13 35.95 38,209,524 +0.95(+2.71%)
Jan 03, 2001 30.03 35.17 29.86 35.00 30,817,516 +4.58(+15.07%)
Jan 02, 2001 30.85 30.98 29.94 30.42 11,289,871 -1.00(-3.17%)
Dec 29, 2000 32.45 32.88 30.63 31.41 13,974,416 -1.04(-3.20%)
Dec 28, 2000 31.93 32.80 31.76 32.45 9,259,864 +0.39(+1.21%)
Dec 27, 2000 31.15 32.15 30.98 32.06 10,781,285 +0.44(+1.38%)
Dec 26, 2000 31.55 31.97 31.24 31.63 6,991,475 +0.08(+0.26%)
Dec 22, 2000 31.41 32.06 31.11 31.55 10,275,012 +0.30(+0.97%)
Dec 21, 2000 30.03 31.63 30.03 31.24 12,729,131 +1.17(+3.88%)
Dec 20, 2000 30.98 30.98 29.90 30.07 9,915,993 -0.91(-2.92%)
Dec 19, 2000 30.94 31.76 30.38 30.98 18,923,734 -0.39(-1.26%)
Dec 18, 2000 30.42 31.37 30.29 31.37 19,197,266 +1.00(+3.28%)
Dec 15, 2000 29.04 30.38 28.95 30.38 16,508,960 +0.73(+2.47%)
Dec 14, 2000 29.25 30.38 28.61 29.64 23,323,384 -1.12(-3.64%)
Dec 13, 2000 30.38 30.90 30.16 30.76 14,890,046 +1.04(+3.49%)
Dec 12, 2000 29.38 30.20 28.99 29.73 11,348,165 +0.35(+1.18%)
Dec 11, 2000 27.83 29.47 27.69 29.38 13,208,788 +1.73(+6.25%)
Dec 08, 2000 27.87 28.26 27.40 27.65 12,168,905 +0.56(+2.07%)
Dec 07, 2000 27.27 27.96 26.48 27.09 13,959,373 -0.60(-2.17%)
Dec 06, 2000 28.52 29.90 27.00 27.69 28,612,772 -0.86(-3.03%)
Dec 05, 2000 26.71 28.65 26.31 28.56 19,995,440 +2.33(+8.88%)
Dec 04, 2000 25.84 26.53 25.50 26.23 9,871,441 +0.44(+1.69%)
Dec 01, 2000 25.67 26.75 25.62 25.79 13,673,690 +0.30(+1.17%)
Nov 30, 2000 25.71 26.44 24.50 25.50 22,382,730 -0.73(-2.79%)
Nov 29, 2000 25.84 26.66 25.71 26.23 14,278,758 -0.04(-0.16%)
Nov 28, 2000 27.27 27.74 25.88 26.27 19,054,642 -0.95(-3.50%)
Nov 27, 2000 27.27 27.78 27.09 27.22 15,119,459 +0.17(+0.64%)
Nov 24, 2000 26.23 27.09 26.14 27.05 5,552,505 +1.17(+4.51%)
Nov 22, 2000 26.48 26.53 25.58 25.88 9,547,138 -0.86(-3.23%)
Nov 21, 2000 26.66 27.18 26.10 26.75 8,973,025 +0.09(+0.34%)
Nov 20, 2000 27.48 27.61 26.36 26.66 10,735,865 -0.74(-2.70%)
Nov 17, 2000 28.30 28.34 27.05 27.40 12,098,316 -0.86(-3.06%)
Nov 16, 2000 28.26 28.86 28.04 28.26 10,039,523 +0.09(+0.32%)
Nov 15, 2000 29.08 29.60 28.09 28.17 12,007,042 -1.25(-4.25%)
Nov 14, 2000 29.60 29.86 28.86 29.42 9,416,375 +0.30(+1.02%)
Nov 13, 2000 28.95 29.47 28.17 29.13 8,740,863 -0.47(-1.59%)
Nov 10, 2000 30.16 30.81 29.60 29.60 6,464,084 -0.91(-2.99%)
Nov 09, 2000 29.77 30.63 29.42 30.51 9,127,655 +0.39(+1.31%)
Nov 08, 2000 31.07 31.07 29.90 30.11 8,327,310 -0.95(-3.07%)
Nov 07, 2000 31.20 31.37 30.85 31.07 5,934,668 -0.39(-1.23%)
Nov 06, 2000 31.03 31.59 30.81 31.46 6,614,374 +0.73(+2.39%)
Nov 03, 2000 31.50 31.50 30.51 30.72 8,513,040 -0.73(-2.33%)
Nov 02, 2000 31.59 32.15 31.37 31.46 9,313,818 -0.13(-0.42%)
Nov 01, 2000 31.46 31.67 30.76 31.59 12,721,465 +0.13(+0.42%)
Oct 31, 2000 30.98 31.76 30.51 31.46 19,080,388 +1.21(+4.00%)
Oct 30, 2000 29.60 30.38 29.60 30.25 11,409,496 +0.73(+2.48%)
Oct 27, 2000 28.00 29.69 27.87 29.51 14,279,337 +1.86(+6.73%)
Oct 26, 2000 28.13 28.30 26.88 27.65 15,048,726 +0.00(+0.00%)
Oct 25, 2000 27.69 28.65 27.48 27.65 13,393,794 -0.04(-0.15%)
Oct 24, 2000 26.40 27.87 26.36 27.69 15,331,660 +1.16(+4.38%)
Oct 23, 2000 26.40 26.79 26.23 26.53 7,579,908 +0.00(+0.00%)
Oct 20, 2000 26.75 27.22 26.36 26.53 10,941,990 -0.39(-1.44%)
Oct 19, 2000 26.36 27.74 26.36 26.92 21,670,912 +1.42(+5.59%)
Oct 18, 2000 23.16 26.36 22.39 25.50 42,877,356 -0.73(-2.79%)
Oct 17, 2000 27.65 28.00 26.10 26.23 12,040,022 -1.12(-4.09%)
Oct 16, 2000 27.78 28.13 26.79 27.35 12,163,263 -0.09(-0.33%)
Oct 13, 2000 26.19 27.74 26.10 27.44 20,461,788 +1.30(+4.97%)
Oct 12, 2000 27.74 27.83 25.88 26.14 21,482,290 -1.99(-7.08%)
Oct 11, 2000 27.74 28.30 26.88 28.13 24,430,096 -0.08(-0.29%)
Oct 10, 2000 29.08 29.38 27.83 28.21 17,256,218 -0.86(-2.97%)
Oct 09, 2000 29.82 29.90 28.99 29.08 9,409,142 -0.57(-1.91%)
Oct 06, 2000 30.76 31.11 28.86 29.64 19,384,586 -1.08(-3.51%)
Oct 05, 2000 31.55 32.11 30.59 30.72 13,299,628 -0.77(-2.46%)
Oct 04, 2000 32.06 32.28 31.41 31.50 9,208,514 -0.82(-2.55%)
Oct 03, 2000 32.93 33.27 32.19 32.32 14,094,041 -0.52(-1.58%)
Oct 02, 2000 32.24 32.84 32.02 32.84 10,332,004 +0.91(+2.84%)
Sep 29, 2000 32.06 32.93 31.93 31.93 12,411,192 -0.48(-1.47%)
Sep 28, 2000 31.32 32.53 31.20 32.41 13,470,169 +0.95(+3.03%)
Sep 27, 2000 32.11 32.45 31.28 31.46 11,404,723 -0.39(-1.22%)
Sep 26, 2000 32.76 33.14 31.63 31.84 11,832,595 -0.65(-2.00%)
Sep 25, 2000 32.84 33.66 32.49 32.49 16,946,378 -0.17(-0.53%)
Sep 22, 2000 30.94 32.88 30.81 32.67 25,210,622 +1.81(+5.87%)
Sep 21, 2000 32.15 32.19 30.85 30.85 17,604,678 -1.29(-4.02%)
Sep 20, 2000 32.36 32.53 31.55 32.15 18,073,486 -0.26(-0.81%)
Sep 19, 2000 32.28 33.01 32.11 32.41 22,627,622 +0.22(+0.69%)
Sep 18, 2000 33.96 33.96 32.19 32.19 21,871,830 -1.78(-5.23%)
Sep 15, 2000 34.78 34.78 33.49 33.96 21,442,222 -0.60(-1.74%)
Sep 14, 2000 35.95 35.95 34.52 34.57 29,453,474 -0.48(-1.36%)
Sep 13, 2000 34.83 35.39 34.31 35.04 61,603,644 -1.47(-4.01%)
Sep 12, 2000 39.92 40.06 35.95 36.51 10,584,272 -3.24(-8.16%)
Sep 11, 2000 39.75 40.36 39.06 39.75 7,557,632 -0.21(-0.54%)
Sep 08, 2000 39.32 40.31 39.23 39.97 6,509,504 +0.39(+0.98%)
Sep 07, 2000 39.10 39.62 38.67 39.58 5,061,420 +0.86(+2.23%)
Sep 06, 2000 39.58 40.27 38.54 38.71 9,869,416 -0.78(-1.98%)
Sep 05, 2000 39.02 39.79 38.85 39.50 7,018,235 +0.57(+1.46%)
Sep 01, 2000 39.19 39.27 38.11 38.93 7,931,550 +0.30(+0.77%)
Aug 31, 2000 37.12 39.10 36.99 38.63 12,224,161 +1.82(+4.94%)
Aug 30, 2000 36.29 37.25 36.16 36.81 12,108,731 +0.95(+2.64%)
Aug 29, 2000 36.68 36.77 35.69 35.87 10,155,098 -0.56(-1.54%)
Aug 28, 2000 35.95 36.85 35.95 36.43 7,612,165 +0.44(+1.21%)
Aug 25, 2000 36.73 37.12 35.87 35.99 6,871,271 -0.82(-2.23%)
Aug 24, 2000 36.90 37.94 36.64 36.81 6,527,730 -0.73(-1.95%)
Aug 23, 2000 36.60 37.59 36.47 37.55 9,941,451 +1.08(+2.96%)
Aug 22, 2000 35.56 36.99 35.26 36.47 10,791,699 +1.25(+3.55%)
Aug 21, 2000 35.26 35.69 35.00 35.22 5,067,930 +0.13(+0.37%)
Aug 18, 2000 35.13 35.43 34.74 35.08 5,346,813 +0.04(+0.12%)
Aug 17, 2000 34.61 35.35 34.61 35.04 6,533,660 +0.21(+0.62%)
Aug 16, 2000 35.43 35.82 34.61 34.83 7,679,137 -0.99(-2.76%)
Aug 15, 2000 36.64 36.90 35.69 35.82 10,472,169 -0.65(-1.78%)
Aug 14, 2000 36.47 36.64 35.64 36.47 7,189,355 +0.52(+1.44%)
Aug 11, 2000 35.64 36.25 35.47 35.95 6,499,668 +0.08(+0.23%)
Aug 10, 2000 36.16 36.77 35.78 35.87 7,209,895 -0.30(-0.82%)
Aug 09, 2000 36.94 37.08 36.04 36.16 9,125,630 -0.82(-2.22%)
Aug 08, 2000 37.20 37.25 36.38 36.99 5,009,636 -0.04(-0.11%)
Aug 07, 2000 36.68 37.42 36.34 37.03 10,018,839 +0.77(+2.14%)
Aug 04, 2000 35.87 36.47 35.00 36.25 12,367,797 +1.51(+4.36%)
Aug 03, 2000 35.26 35.91 34.57 34.74 8,558,316 -0.82(-2.31%)
Aug 02, 2000 35.91 36.21 35.04 35.56 9,683,542 -0.13(-0.37%)
Aug 01, 2000 34.48 36.90 34.31 35.69 15,275,825 +1.26(+3.65%)
Jul 31, 2000 33.88 34.44 33.36 34.44 5,281,287 +0.99(+2.96%)
Jul 28, 2000 34.61 34.66 33.23 33.45 4,167,777 -1.04(-3.01%)
Jul 27, 2000 34.14 34.83 33.45 34.48 5,148,789 +0.35(+1.01%)
Jul 26, 2000 35.26 35.26 33.62 34.14 6,735,301 -1.29(-3.65%)
Jul 25, 2000 35.69 35.78 35.17 35.43 3,907,120 -0.21(-0.60%)
Jul 24, 2000 36.25 36.38 35.08 35.64 4,678,100 -0.81(-2.22%)
Jul 21, 2000 36.64 37.16 35.69 36.45 7,912,601 +0.98(+2.77%)
Jul 20, 2000 35.08 36.81 34.91 35.47 8,854,846 +0.43(+1.22%)
Jul 19, 2000 35.26 35.60 34.66 35.04 6,207,042 -0.17(-0.49%)
Jul 18, 2000 35.43 35.60 34.66 35.22 4,737,262 -0.75(-2.10%)
Jul 17, 2000 37.16 37.16 35.82 35.97 7,341,671 -0.32(-0.90%)
Jul 14, 2000 35.56 36.47 35.26 36.29 6,557,817 +1.21(+3.45%)
Jul 13, 2000 35.52 35.82 35.00 35.08 6,644,172 +0.13(+0.38%)
Jul 12, 2000 35.73 36.08 34.91 34.95 6,555,792 -0.09(-0.26%)
Jul 11, 2000 34.83 35.91 34.44 35.04 6,716,063 +0.65(+1.89%)
Jul 10, 2000 34.70 35.26 34.35 34.39 4,911,709 -0.21(-0.62%)
Jul 07, 2000 33.36 35.04 33.36 34.61 9,037,394 +1.42(+4.29%)
Jul 06, 2000 33.05 33.32 32.24 33.18 5,065,471 +0.17(+0.52%)
Jul 05, 2000 33.49 34.35 32.76 33.01 7,357,004 +0.13(+0.40%)
Jul 03, 2000 31.72 33.18 31.72 32.88 3,977,130 +1.04(+3.26%)
Jun 30, 2000 32.97 33.36 31.55 31.84 10,122,986 -1.09(-3.30%)
Jun 29, 2000 32.80 33.79 32.24 32.93 6,776,526 +0.40(+1.23%)
Jun 28, 2000 33.27 33.83 32.28 32.53 7,092,295 -0.62(-1.86%)
Jun 27, 2000 33.45 33.70 33.05 33.14 7,448,711 +0.26(+0.80%)
Jun 26, 2000 32.19 33.49 32.19 32.88 4,625,592 +0.47(+1.45%)
Jun 23, 2000 32.24 33.23 32.11 32.41 5,299,802 +0.35(+1.08%)
Jun 22, 2000 32.67 32.71 31.80 32.06 4,734,947 -0.43(-1.32%)
Jun 21, 2000 32.97 33.14 32.06 32.49 5,879,267 -0.65(-1.96%)
Jun 20, 2000 33.18 33.57 32.84 33.14 8,166,316 +0.73(+2.26%)
Jun 19, 2000 31.37 32.76 31.20 32.41 11,183,699 +1.00(+3.17%)
Jun 16, 2000 32.32 32.45 30.51 31.41 24,048,656 -2.33(-6.90%)
Jun 15, 2000 34.44 34.48 32.24 33.74 14,338,787 -0.86(-2.50%)
Jun 14, 2000 33.79 34.83 33.36 34.61 8,564,535 +1.29(+3.88%)
Jun 13, 2000 33.45 33.53 32.93 33.32 8,180,636 -0.28(-0.82%)
Jun 12, 2000 34.14 34.39 33.32 33.59 7,440,900 +11.07(+49.13%)
Jun 09, 2000 23.66 24.16 21.93 22.52 14,895,687 -0.98(-4.17%)
Jun 08, 2000 23.87 23.87 23.16 23.51 5,750,240 -0.11(-0.48%)
Jun 07, 2000 23.79 24.10 23.54 23.62 8,540,958 -0.04(-0.17%)
Jun 06, 2000 24.39 24.39 23.51 23.66 8,033,022 -0.73(-2.99%)
Jun 05, 2000 24.73 24.92 24.35 24.39 7,074,431 -0.41(-1.64%)
Jun 02, 2000 25.31 25.31 24.58 24.79 12,828,578 +1.10(+4.63%)
Jun 01, 2000 23.31 24.04 23.18 23.70 12,703,384 +0.75(+3.25%)
May 31, 2000 22.43 23.16 22.43 22.95 7,210,691 +0.37(+1.62%)
May 30, 2000 22.01 22.58 21.85 22.58 6,082,427 +0.92(+4.26%)
May 26, 2000 21.62 21.89 21.31 21.66 8,927,388 +0.08(+0.36%)
May 25, 2000 22.12 22.66 21.43 21.58 11,178,275 -0.42(-1.91%)
May 24, 2000 22.28 22.56 21.66 22.01 12,407,431 -0.46(-2.05%)
May 23, 2000 22.10 22.91 22.10 22.47 7,537,454 +0.29(+1.29%)
May 22, 2000 22.51 22.51 21.66 22.18 6,031,872 -0.10(-0.43%)
May 19, 2000 22.93 23.03 22.20 22.28 7,410,090 -0.80(-3.49%)
May 18, 2000 22.66 23.47 22.66 23.08 7,467,588 +0.34(+1.51%)
May 17, 2000 22.51 23.03 22.45 22.74 6,293,543 -0.08(-0.34%)
May 16, 2000 23.54 23.56 22.64 22.81 11,467,718 -0.11(-0.50%)
May 15, 2000 22.35 23.10 22.14 22.93 9,706,975 +0.92(+4.19%)
May 12, 2000 21.24 22.39 20.93 22.01 17,688,358 +0.50(+2.31%)
May 11, 2000 21.53 21.72 21.05 21.51 11,365,957 +0.38(+1.82%)
May 10, 2000 21.72 21.72 21.12 21.12 9,570,933 -0.65(-2.99%)
May 09, 2000 22.20 22.33 21.78 21.78 9,228,114 -0.35(-1.57%)
May 08, 2000 22.01 22.49 21.91 22.12 7,958,600 -0.06(-0.26%)
May 05, 2000 22.12 22.35 21.66 22.18 20,981,804 -0.33(-1.45%)
May 04, 2000 23.08 23.18 22.39 22.51 8,933,897 -0.31(-1.35%)
May 03, 2000 23.10 23.58 22.81 22.81 13,486,659 -0.57(-2.46%)
May 02, 2000 22.68 23.66 22.54 23.39 12,175,920 +0.73(+3.21%)
May 01, 2000 22.28 23.16 21.99 22.66 12,216,061 +0.50(+2.26%)
Apr 28, 2000 22.81 22.95 22.05 22.16 12,451,260 -0.54(-2.37%)
Apr 27, 2000 23.08 23.20 22.52 22.70 13,460,622 -0.79(-3.36%)
Apr 26, 2000 24.20 24.20 23.41 23.49 7,964,892 -0.50(-2.08%)
Apr 25, 2000 23.27 24.14 23.12 23.98 9,162,154 +1.02(+4.43%)
Apr 24, 2000 23.35 23.49 22.87 22.97 11,278,517 -0.79(-3.31%)
Apr 20, 2000 24.00 24.02 23.43 23.75 6,576,693 -0.21(-0.88%)
Apr 19, 2000 24.81 24.89 23.23 23.97 13,111,078 -0.77(-3.11%)
Apr 18, 2000 24.04 24.87 23.98 24.73 9,891,403 +0.58(+2.39%)
Apr 17, 2000 23.81 24.41 23.03 24.16 12,604,227 -0.08(-0.32%)
Apr 14, 2000 25.20 25.31 23.27 24.23 18,930,316 -1.73(-6.66%)
Apr 13, 2000 26.42 26.65 25.89 25.96 9,809,604 -0.71(-2.66%)
Apr 12, 2000 27.02 27.94 26.58 26.67 13,222,168 +0.25(+0.94%)
Apr 11, 2000 26.73 27.00 26.12 26.42 11,896,024 -0.65(-2.41%)
Apr 10, 2000 26.27 27.36 26.15 27.08 11,380,711 +0.54(+2.03%)
Apr 07, 2000 27.12 27.12 26.42 26.54 7,115,656 -0.33(-1.22%)
Apr 06, 2000 26.73 27.12 26.67 26.87 7,027,348 +0.33(+1.24%)
Apr 05, 2000 25.89 26.71 25.89 26.54 10,579,427 -0.12(-0.44%)
Apr 04, 2000 28.11 28.23 25.50 26.65 18,288,942 -1.77(-6.22%)
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.