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

Burlington Stores Inc (NY: BURL )

187.48 -0.24 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 110.02 115.94 106.47 111.89 1,857,210 +2.11(+1.92%)
Sep 29, 2022 114.78 116.36 109.14 109.78 1,542,690 -7.06(-6.04%)
Sep 28, 2022 115.19 118.40 113.94 116.84 1,784,484 +1.88(+1.64%)
Sep 27, 2022 116.26 119.49 114.31 114.96 983,284 +0.21(+0.18%)
Sep 26, 2022 120.67 123.70 114.22 114.75 1,252,419 -6.25(-5.17%)
Sep 23, 2022 120.99 124.09 118.03 121.00 1,079,298 -1.90(-1.55%)
Sep 22, 2022 127.23 128.15 122.82 122.90 1,658,395 -4.79(-3.75%)
Sep 21, 2022 134.14 136.73 127.32 127.69 783,324 -5.78(-4.33%)
Sep 20, 2022 137.38 137.99 130.37 133.47 766,169 -5.25(-3.78%)
Sep 19, 2022 139.82 143.06 136.94 138.72 874,996 -2.62(-1.85%)
Sep 16, 2022 137.30 142.40 135.71 141.34 1,073,928 +2.13(+1.53%)
Sep 15, 2022 138.53 144.14 137.55 139.21 801,574 +1.48(+1.07%)
Sep 14, 2022 141.24 141.24 135.51 137.73 1,290,524 -3.52(-2.49%)
Sep 13, 2022 147.95 148.85 140.43 141.25 871,881 -12.08(-7.88%)
Sep 12, 2022 150.99 157.24 150.99 153.33 1,414,369 +3.59(+2.40%)
Sep 09, 2022 150.56 152.47 148.43 149.74 992,621 +0.96(+0.65%)
Sep 08, 2022 146.64 150.26 144.16 148.78 799,649 +0.58(+0.39%)
Sep 07, 2022 139.59 148.79 138.72 148.20 1,240,454 +8.48(+6.07%)
Sep 06, 2022 144.49 145.29 139.44 139.72 799,533 -3.74(-2.61%)
Sep 02, 2022 145.77 146.33 141.39 143.46 723,581 -0.35(-0.24%)
Sep 01, 2022 139.59 144.10 138.80 143.81 852,919 +3.62(+2.58%)
Aug 31, 2022 140.56 142.00 138.16 140.19 977,251 -1.15(-0.81%)
Aug 30, 2022 145.26 146.20 141.21 141.34 992,798 -1.93(-1.35%)
Aug 29, 2022 143.06 148.44 141.62 143.27 1,055,097 -1.54(-1.06%)
Aug 26, 2022 147.03 148.69 141.42 144.81 1,968,951 -2.20(-1.50%)
Aug 25, 2022 145.00 159.04 142.45 147.01 6,205,398 -16.72(-10.21%)
Aug 24, 2022 157.59 165.29 155.54 163.73 1,430,142 +4.93(+3.10%)
Aug 23, 2022 153.23 158.95 152.53 158.80 922,730 +4.82(+3.13%)
Aug 22, 2022 159.53 160.61 153.69 153.98 1,079,304 -9.33(-5.71%)
Aug 19, 2022 168.50 169.42 161.67 163.31 1,280,997 -5.68(-3.36%)
Aug 18, 2022 167.38 169.76 164.30 168.99 839,462 -1.18(-0.69%)
Aug 17, 2022 163.92 173.90 162.60 170.17 1,456,896 +2.06(+1.23%)
Aug 16, 2022 158.76 173.30 158.76 168.11 1,632,774 +8.11(+5.07%)
Aug 15, 2022 162.01 163.46 158.23 160.00 664,551 -3.75(-2.29%)
Aug 12, 2022 166.54 166.92 162.55 163.75 711,648 -0.35(-0.21%)
Aug 11, 2022 160.06 164.12 158.24 164.10 1,217,885 +7.11(+4.53%)
Aug 10, 2022 157.21 160.24 156.78 156.99 664,945 +2.99(+1.94%)
Aug 09, 2022 160.68 160.68 153.49 154.00 1,032,965 -7.78(-4.81%)
Aug 08, 2022 156.21 164.34 156.21 161.78 1,026,721 +6.86(+4.43%)
Aug 05, 2022 154.45 157.60 153.00 154.92 634,523 -2.98(-1.89%)
Aug 04, 2022 155.76 158.09 153.60 157.90 832,721 +2.67(+1.72%)
Aug 03, 2022 149.78 155.87 149.36 155.23 748,282 +7.18(+4.85%)
Aug 02, 2022 150.06 150.06 147.08 148.05 836,700 -2.12(-1.41%)
Aug 01, 2022 140.56 151.45 139.18 150.17 878,082 +9.04(+6.41%)
Jul 29, 2022 144.34 145.16 137.55 141.13 1,300,527 -2.99(-2.07%)
Jul 28, 2022 145.02 147.36 140.81 144.12 1,049,400 -0.25(-0.17%)
Jul 27, 2022 142.86 145.04 138.49 144.37 834,944 +4.43(+3.17%)
Jul 26, 2022 144.05 146.64 139.39 139.94 2,531,345 -11.84(-7.80%)
Jul 25, 2022 155.90 155.90 149.32 151.78 1,115,020 -4.61(-2.95%)
Jul 22, 2022 155.77 160.22 154.81 156.39 809,102 +0.91(+0.59%)
Jul 21, 2022 151.66 156.28 150.54 155.48 883,763 +3.48(+2.29%)
Jul 20, 2022 147.36 152.25 146.75 152.00 973,693 +4.51(+3.06%)
Jul 19, 2022 145.34 148.20 143.39 147.49 937,934 +5.09(+3.57%)
Jul 18, 2022 142.23 145.86 140.45 142.40 1,701,324 +2.29(+1.63%)
Jul 15, 2022 140.47 141.98 137.86 140.11 1,298,747 +1.04(+0.75%)
Jul 14, 2022 141.89 143.27 138.02 139.07 1,609,488 -5.68(-3.92%)
Jul 13, 2022 144.23 147.45 141.52 144.75 791,078 -1.90(-1.30%)
Jul 12, 2022 146.77 150.63 145.69 146.65 655,212 -0.32(-0.22%)
Jul 11, 2022 150.94 151.55 146.38 146.97 606,623 -5.23(-3.44%)
Jul 08, 2022 152.51 153.64 150.35 152.20 618,373 -1.87(-1.21%)
Jul 07, 2022 148.04 154.68 147.00 154.07 709,014 +6.78(+4.60%)
Jul 06, 2022 148.65 152.29 144.80 147.29 710,194 +0.08(+0.05%)
Jul 05, 2022 136.23 147.85 134.66 147.21 1,281,600 +9.21(+6.67%)
Jul 01, 2022 135.00 138.16 133.28 138.00 745,249 +1.77(+1.30%)
Jun 30, 2022 140.00 141.15 135.68 136.23 1,302,898 -6.77(-4.73%)
Jun 29, 2022 146.63 147.99 141.09 143.00 1,144,670 -5.03(-3.40%)
Jun 28, 2022 157.40 160.78 147.87 148.03 685,047 -8.71(-5.56%)
Jun 27, 2022 161.25 161.75 155.61 156.74 632,997 -3.24(-2.03%)
Jun 24, 2022 152.05 161.74 151.00 159.98 994,540 +10.18(+6.80%)
Jun 23, 2022 149.64 151.50 143.35 149.80 1,465,483 +0.52(+0.35%)
Jun 22, 2022 149.91 154.86 148.49 149.28 1,460,778 -5.66(-3.65%)
Jun 21, 2022 157.92 160.96 153.63 154.94 596,863 -0.39(-0.25%)
Jun 17, 2022 150.07 157.03 149.00 155.33 1,556,746 +4.20(+2.78%)
Jun 16, 2022 156.92 157.04 149.97 151.13 1,170,687 -10.09(-6.26%)
Jun 15, 2022 159.16 163.64 159.01 161.22 556,748 +2.79(+1.76%)
Jun 14, 2022 162.18 164.85 158.17 158.43 696,144 -2.66(-1.65%)
Jun 13, 2022 163.23 166.54 160.20 161.09 766,054 -7.14(-4.24%)
Jun 10, 2022 171.90 173.20 166.87 168.23 704,277 -5.68(-3.27%)
Jun 09, 2022 174.72 177.24 173.37 173.91 570,775 -2.31(-1.31%)
Jun 08, 2022 175.36 179.34 173.45 176.22 771,099 -0.16(-0.09%)
Jun 07, 2022 170.05 176.79 169.32 176.38 879,777 +1.49(+0.85%)
Jun 06, 2022 171.88 175.26 168.81 174.89 804,274 +4.02(+2.35%)
Jun 03, 2022 172.22 175.51 169.65 170.87 790,947 -3.28(-1.88%)
Jun 02, 2022 165.51 176.12 165.26 174.15 939,598 +9.20(+5.58%)
Jun 01, 2022 170.64 170.72 163.47 164.95 905,933 -3.35(-1.99%)
May 31, 2022 167.51 170.55 162.34 168.30 1,474,855 -3.33(-1.94%)
May 27, 2022 168.03 173.09 165.10 171.63 1,605,446 +1.76(+1.04%)
May 26, 2022 160.00 175.16 159.51 169.87 2,049,095 +13.58(+8.69%)
May 25, 2022 144.86 158.38 144.31 156.29 1,317,442 +10.84(+7.45%)
May 24, 2022 151.72 152.28 142.41 145.45 1,353,767 -10.00(-6.43%)
May 23, 2022 150.51 158.63 149.34 155.45 1,254,371 +4.74(+3.15%)
May 20, 2022 161.50 161.93 144.37 150.71 4,005,158 -26.49(-14.95%)
May 19, 2022 175.17 179.91 173.86 177.20 1,475,467 -0.26(-0.15%)
May 18, 2022 179.82 187.43 176.22 177.46 2,242,943 +2.62(+1.50%)
May 17, 2022 173.83 175.03 166.35 174.84 1,206,545 +2.38(+1.38%)
May 16, 2022 170.81 174.61 168.09 172.46 1,145,294 -0.04(-0.02%)
May 13, 2022 173.97 176.63 171.15 172.50 895,764 +0.47(+0.27%)
May 12, 2022 171.06 180.25 168.56 172.03 1,234,791 -1.43(-0.82%)
May 11, 2022 183.93 185.69 172.69 173.46 952,697 -9.54(-5.21%)
May 10, 2022 193.45 193.57 173.82 183.00 2,169,447 -5.62(-2.98%)
May 09, 2022 193.96 197.52 187.91 188.62 1,541,641 -8.08(-4.11%)
May 06, 2022 209.25 209.25 193.43 196.70 1,243,925 -11.21(-5.39%)
May 05, 2022 212.41 214.08 204.12 207.91 583,340 -6.41(-2.99%)
May 04, 2022 209.67 216.13 203.36 214.32 741,520 +5.70(+2.73%)
May 03, 2022 211.02 212.65 205.55 208.62 506,452 -3.06(-1.45%)
May 02, 2022 202.65 211.71 202.65 211.68 688,950 +8.12(+3.99%)
Apr 29, 2022 210.00 211.81 203.30 203.56 618,777 -9.98(-4.67%)
Apr 28, 2022 210.64 215.20 204.09 213.54 603,012 +7.22(+3.50%)
Apr 27, 2022 203.99 211.00 202.58 206.32 622,623 +3.16(+1.56%)
Apr 26, 2022 206.37 208.27 200.26 203.16 572,668 -6.09(-2.91%)
Apr 25, 2022 208.00 210.63 201.63 209.25 1,068,826 +0.10(+0.05%)
Apr 22, 2022 212.67 214.30 206.58 209.15 832,313 -8.42(-3.87%)
Apr 21, 2022 224.94 226.56 215.19 217.57 856,042 -4.98(-2.24%)
Apr 20, 2022 229.99 231.29 222.05 222.55 768,401 -4.99(-2.19%)
Apr 19, 2022 219.36 229.55 219.36 227.54 831,004 +8.58(+3.92%)
Apr 18, 2022 213.82 220.74 211.45 218.96 830,073 +5.11(+2.39%)
Apr 14, 2022 214.06 216.19 211.68 213.85 556,742 +0.85(+0.40%)
Apr 13, 2022 206.05 215.91 205.02 213.00 1,098,149 +5.29(+2.55%)
Apr 12, 2022 209.33 215.58 206.00 207.71 1,092,768 +0.69(+0.33%)
Apr 11, 2022 194.19 207.96 193.51 207.02 1,330,859 +12.78(+6.58%)
Apr 08, 2022 194.01 198.79 192.58 194.24 704,082 -0.56(-0.29%)
Apr 07, 2022 190.31 195.66 188.97 194.80 992,538 +3.94(+2.06%)
Apr 06, 2022 182.05 191.80 181.45 190.86 919,989 +5.21(+2.81%)
Apr 05, 2022 184.01 187.42 179.68 185.65 774,677 -2.17(-1.16%)
Apr 04, 2022 181.74 188.60 180.00 187.82 620,296 +5.87(+3.23%)
Apr 01, 2022 183.94 185.26 181.05 181.95 650,450 -0.22(-0.12%)
Mar 31, 2022 189.25 190.62 182.16 182.17 660,926 -8.22(-4.32%)
Mar 30, 2022 193.89 197.63 189.72 190.39 585,616 -8.24(-4.15%)
Mar 29, 2022 192.16 199.79 189.48 198.63 1,019,886 +11.63(+6.22%)
Mar 28, 2022 181.51 187.22 180.01 187.00 581,405 +4.17(+2.28%)
Mar 25, 2022 184.00 185.03 181.54 182.83 527,418 -0.87(-0.47%)
Mar 24, 2022 183.31 185.00 181.25 183.70 782,841 +1.78(+0.98%)
Mar 23, 2022 189.12 189.12 181.02 181.92 689,355 -9.29(-4.86%)
Mar 22, 2022 190.00 195.49 190.00 191.21 1,251,563 +2.59(+1.37%)
Mar 21, 2022 196.86 197.27 187.51 188.62 1,242,889 -8.58(-4.35%)
Mar 18, 2022 197.24 197.55 192.04 197.20 907,824 -1.90(-0.95%)
Mar 17, 2022 195.96 200.36 193.49 199.10 771,716 -0.53(-0.27%)
Mar 16, 2022 197.85 206.48 195.39 199.63 866,184 +3.29(+1.68%)
Mar 15, 2022 198.29 202.74 193.36 196.34 841,057 +1.37(+0.70%)
Mar 14, 2022 198.18 199.38 194.41 194.97 929,834 -2.03(-1.03%)
Mar 11, 2022 197.34 200.35 194.44 197.00 1,407,566 +1.38(+0.71%)
Mar 10, 2022 181.72 197.14 195.62 1,026,543 +9.84(+5.30%)
Mar 09, 2022 187.22 192.16 185.74 185.78 1,086,841 +5.26(+2.91%)
Mar 08, 2022 172.63 186.95 171.15 180.52 1,195,204 +7.36(+4.25%)
Mar 07, 2022 189.88 189.88 173.10 173.16 1,535,706 -16.51(-8.70%)
Mar 04, 2022 199.31 202.96 184.22 189.67 1,677,826 -13.45(-6.62%)
Mar 03, 2022 206.69 218.47 191.36 203.12 3,809,398 -30.22(-12.95%)
Mar 02, 2022 228.18 239.46 226.41 233.34 1,213,777 +9.06(+4.04%)
Mar 01, 2022 225.14 232.07 221.25 224.28 818,281 -1.61(-0.71%)
Feb 28, 2022 222.00 226.09 220.26 225.89 799,169 +0.25(+0.11%)
Feb 25, 2022 215.74 226.35 218.64 225.64 521,657 +7.27(+3.33%)
Feb 24, 2022 205.00 219.22 204.95 218.37 1,020,023 +8.37(+3.99%)
Feb 23, 2022 212.80 218.69 209.15 210.00 1,146,789 -10.67(-4.84%)
Feb 22, 2022 223.78 230.93 218.06 220.67 890,105 -0.39(-0.18%)
Feb 18, 2022 221.06 0 +3.54(+1.63%)
Feb 17, 2022 225.81 228.14 215.37 217.52 579,976 -11.63(-5.08%)
Feb 16, 2022 230.00 232.52 226.08 229.15 349,319 -2.88(-1.24%)
Feb 15, 2022 226.37 232.45 225.42 232.03 582,368 +7.44(+3.31%)
Feb 14, 2022 230.64 233.12 223.98 224.59 501,328 -5.51(-2.39%)
Feb 11, 2022 235.80 236.58 227.23 230.10 604,843 -4.60(-1.96%)
Feb 10, 2022 230.79 242.23 230.79 234.70 589,872 +1.66(+0.71%)
Feb 09, 2022 231.47 235.35 230.89 233.04 508,213 +5.14(+2.26%)
Feb 08, 2022 222.31 229.85 220.79 227.90 426,147 +5.15(+2.31%)
Feb 07, 2022 223.33 226.40 219.02 222.75 565,849 -0.65(-0.29%)
Feb 04, 2022 226.79 229.05 219.42 223.40 735,867 -5.55(-2.42%)
Feb 03, 2022 228.82 233.90 228.95 937,473 -2.11(-0.91%)
Feb 02, 2022 239.64 240.00 229.51 231.06 688,731 -7.21(-3.03%)
Feb 01, 2022 237.41 243.94 235.45 238.27 646,207 +1.34(+0.57%)
Jan 31, 2022 229.31 237.21 236.93 593,940 +6.64(+2.88%)
Jan 28, 2022 224.10 230.59 218.00 230.29 627,142 +5.81(+2.59%)
Jan 27, 2022 233.87 237.10 223.55 224.48 649,031 -4.84(-2.11%)
Jan 26, 2022 233.46 239.00 227.72 229.32 1,002,187 -2.35(-1.01%)
Jan 25, 2022 226.39 236.65 225.09 231.67 1,558,876 +2.07(+0.90%)
Jan 24, 2022 206.70 230.08 206.70 229.60 1,492,617 +15.75(+7.36%)
Jan 21, 2022 214.50 216.96 208.13 213.85 1,097,297 -1.98(-0.92%)
Jan 20, 2022 219.54 225.12 215.01 215.83 1,455,460 -8.17(-3.65%)
Jan 19, 2022 223.00 229.60 220.38 224.00 1,234,008 +4.92(+2.25%)
Jan 18, 2022 224.60 226.44 217.64 219.08 1,201,236 -10.91(-4.74%)
Jan 14, 2022 229.99 0 -9.18(-3.84%)
Jan 13, 2022 245.92 249.25 238.33 239.17 644,217 -6.15(-2.51%)
Jan 12, 2022 247.60 252.00 242.15 245.32 694,307 -2.35(-0.95%)
Jan 11, 2022 246.61 251.02 242.24 247.67 760,704 +0.67(+0.27%)
Jan 10, 2022 250.69 252.62 233.66 247.00 2,649,178 -6.48(-2.56%)
Jan 07, 2022 265.62 266.35 251.38 253.48 1,373,888 -15.31(-5.70%)
Jan 06, 2022 271.41 276.35 267.38 268.79 481,614 -5.53(-2.02%)
Jan 05, 2022 283.56 286.30 274.18 274.32 607,833 -10.53(-3.70%)
Jan 04, 2022 289.00 291.26 284.08 284.85 528,742 -4.15(-1.44%)
Jan 03, 2022 289.41 292.96 288.00 289.00 584,577 -2.51(-0.86%)
Dec 31, 2021 294.12 294.12 290.46 291.51 251,042 -1.72(-0.59%)
Dec 30, 2021 290.77 295.30 290.56 293.23 333,280 +1.17(+0.40%)
Dec 29, 2021 289.87 293.07 288.30 292.06 233,899 +2.22(+0.77%)
Dec 28, 2021 287.73 291.92 287.73 289.84 495,960 +0.60(+0.21%)
Dec 27, 2021 287.20 289.46 285.40 289.24 412,152 +2.05(+0.71%)
Dec 23, 2021 286.80 289.15 283.60 287.19 485,156 +0.99(+0.35%)
Dec 22, 2021 281.33 286.20 280.02 286.20 788,028 +3.71(+1.31%)
Dec 21, 2021 274.12 282.55 273.66 282.49 609,666 +10.67(+3.93%)
Dec 20, 2021 272.15 272.56 267.00 271.82 659,935 -5.42(-1.95%)
Dec 17, 2021 267.08 278.06 263.12 277.24 922,116 +5.86(+2.16%)
Dec 16, 2021 285.18 286.20 270.68 271.38 720,138 -7.54(-2.70%)
Dec 15, 2021 278.12 281.36 273.60 278.92 647,198 -1.16(-0.41%)
Dec 14, 2021 277.01 285.83 276.11 280.08 650,730 +1.91(+0.69%)
Dec 13, 2021 287.47 291.10 277.48 278.17 570,206 -11.03(-3.81%)
Dec 10, 2021 289.63 290.21 284.54 289.20 380,051 +1.56(+0.54%)
Dec 09, 2021 287.49 289.61 284.88 287.64 527,414 -2.21(-0.76%)
Dec 08, 2021 294.68 295.18 288.42 289.85 438,107 -3.47(-1.18%)
Dec 07, 2021 292.00 296.36 289.27 293.32 604,848 +5.17(+1.79%)
Dec 06, 2021 293.54 294.65 286.73 288.15 632,053 -0.41(-0.14%)
Dec 03, 2021 291.78 292.67 285.18 288.56 817,660 -4.44(-1.52%)
Dec 02, 2021 281.85 296.27 281.36 293.00 1,025,007 +12.34(+4.40%)
Dec 01, 2021 295.92 304.18 280.40 280.66 1,202,598 -12.47(-4.25%)
Nov 30, 2021 290.82 293.81 287.56 293.13 1,160,999 -0.24(-0.08%)
Nov 29, 2021 297.00 297.00 285.59 293.37 1,154,715 +9.52(+3.35%)
Nov 26, 2021 281.72 286.57 275.42 283.85 917,376 -6.24(-2.15%)
Nov 24, 2021 281.95 293.31 274.42 290.09 1,572,214 +4.54(+1.59%)
Nov 23, 2021 271.99 292.30 268.82 285.55 2,313,457 +22.55(+8.57%)
Nov 22, 2021 268.56 269.54 259.78 263.00 712,705 -1.97(-0.74%)
Nov 19, 2021 271.51 272.96 262.30 264.97 831,543 -9.95(-3.62%)
Nov 18, 2021 279.02 275.55 274.29 274.92 660,262 -0.86(-0.31%)
Nov 17, 2021 281.90 288.68 272.02 275.78 1,170,274 +1.43(+0.52%)
Nov 16, 2021 273.10 275.29 270.51 274.35 666,420 +3.69(+1.36%)
Nov 15, 2021 272.21 275.37 269.83 270.66 860,790 +1.14(+0.42%)
Nov 12, 2021 271.76 272.12 265.66 269.52 1,039,596 -0.30(-0.11%)
Nov 11, 2021 283.17 286.82 269.80 269.82 1,376,709 -22.81(-7.79%)
Nov 10, 2021 297.62 291.54 292.63 399,435 -6.62(-2.21%)
Nov 09, 2021 293.42 299.31 293.42 299.25 311,327 +5.82(+1.98%)
Nov 08, 2021 297.90 299.41 291.80 293.43 375,854 -4.45(-1.49%)
Nov 05, 2021 298.01 301.53 294.97 297.88 418,911 +4.04(+1.37%)
Nov 04, 2021 290.08 294.82 288.44 293.84 397,032 +3.00(+1.03%)
Nov 03, 2021 287.78 293.00 286.00 290.84 449,530 +3.78(+1.32%)
Nov 02, 2021 286.79 288.73 284.46 287.06 466,910 -0.29(-0.10%)
Nov 01, 2021 276.48 288.20 276.29 287.35 638,379 +11.06(+4.00%)
Oct 29, 2021 273.84 278.75 273.34 276.29 383,880 +0.43(+0.16%)
Oct 28, 2021 274.05 276.19 272.39 275.86 662,937 +4.35(+1.60%)
Oct 27, 2021 278.56 279.36 267.68 271.51 887,665 -5.66(-2.04%)
Oct 26, 2021 279.67 277.17 257,778 +0.18(+0.06%)
Oct 25, 2021 279.44 281.19 276.49 276.99 264,511 -1.35(-0.49%)
Oct 22, 2021 279.07 280.41 274.91 278.34 339,831 -2.53(-0.90%)
Oct 21, 2021 276.09 282.46 275.07 280.87 370,688 +4.91(+1.78%)
Oct 20, 2021 275.29 282.56 273.48 275.96 712,667 +3.25(+1.19%)
Oct 19, 2021 277.00 277.00 269.73 272.71 561,891 -2.82(-1.02%)
Oct 18, 2021 268.29 276.11 266.62 275.53 728,064 +6.60(+2.45%)
Oct 15, 2021 271.62 273.07 268.11 268.93 658,365 -0.86(-0.32%)
Oct 14, 2021 251.98 271.63 251.19 269.79 981,809 +5.62(+2.13%)
Oct 13, 2021 268.20 270.24 264.07 264.17 794,783 -3.46(-1.29%)
Oct 12, 2021 267.28 269.40 265.64 267.63 667,105 +1.95(+0.73%)
Oct 11, 2021 275.91 277.17 265.50 265.68 766,255 -11.77(-4.24%)
Oct 08, 2021 278.55 279.58 275.63 277.45 635,777 -1.27(-0.46%)
Oct 07, 2021 272.25 281.07 272.25 278.72 622,907 +8.16(+3.02%)
Oct 06, 2021 274.99 277.84 269.56 270.56 634,113 -6.87(-2.48%)
Oct 05, 2021 277.27 282.78 276.23 277.43 591,125 +0.19(+0.07%)
Oct 04, 2021 282.72 285.75 275.77 277.24 712,254 -7.70(-2.70%)
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.