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 )

178.02 -1.92 (-1.07%)
Official Closing Price Updated: 6:30 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 29, 2019 154.89 157.45 153.92 156.68 1,938,600 +2.98(+1.94%)
Mar 28, 2019 150.57 154.23 150.33 153.70 2,013,388 +4.49(+3.01%)
Mar 27, 2019 147.75 149.47 146.24 149.21 1,275,503 +2.41(+1.64%)
Mar 26, 2019 146.53 147.75 145.72 146.80 841,705 +1.18(+0.81%)
Mar 25, 2019 145.18 147.84 144.38 145.62 1,142,895 -0.37(-0.25%)
Mar 22, 2019 147.56 148.93 145.86 145.99 1,443,100 -3.03(-2.03%)
Mar 21, 2019 148.16 150.00 148.07 149.02 971,442 -0.03(-0.02%)
Mar 20, 2019 148.60 150.16 147.67 149.05 1,746,999 +0.30(+0.20%)
Mar 19, 2019 146.24 149.14 145.52 148.75 3,191,006 +3.30(+2.27%)
Mar 18, 2019 140.00 145.84 140.00 145.45 2,479,725 +5.56(+3.97%)
Mar 15, 2019 140.50 140.89 136.30 139.89 3,505,600 -0.91(-0.65%)
Mar 14, 2019 142.62 143.06 138.54 140.80 2,513,149 -2.61(-1.82%)
Mar 13, 2019 142.59 145.58 142.01 143.41 1,396,298 +0.93(+0.65%)
Mar 12, 2019 144.78 144.79 141.27 142.48 1,898,256 -2.60(-1.79%)
Mar 11, 2019 143.27 145.56 141.21 145.08 2,708,976 +1.56(+1.09%)
Mar 08, 2019 144.00 147.00 139.02 143.52 4,278,600 -3.76(-2.55%)
Mar 07, 2019 151.00 153.83 139.75 147.28 10,070,222 -19.90(-11.90%)
Mar 06, 2019 168.33 170.87 166.65 167.18 1,648,514 -0.63(-0.38%)
Mar 05, 2019 167.83 169.00 166.76 167.81 845,485 +1.62(+0.97%)
Mar 04, 2019 171.87 172.70 165.26 166.19 894,714 -4.60(-2.69%)
Mar 01, 2019 170.00 171.97 168.37 170.79 711,200 +1.05(+0.62%)
Feb 28, 2019 167.13 170.84 166.53 169.74 778,952 +2.43(+1.45%)
Feb 27, 2019 165.61 169.21 165.61 167.31 849,920 +1.67(+1.01%)
Feb 26, 2019 163.66 167.25 162.82 165.64 582,525 +2.45(+1.50%)
Feb 25, 2019 164.89 167.12 163.07 163.19 676,201 -1.00(-0.61%)
Feb 22, 2019 163.46 165.44 163.05 164.19 515,400 +1.14(+0.70%)
Feb 21, 2019 163.55 164.13 161.00 163.05 688,910 -0.20(-0.12%)
Feb 20, 2019 162.76 165.92 162.26 163.25 632,931 +0.26(+0.16%)
Feb 19, 2019 162.62 163.73 160.83 162.99 766,969 +0.18(+0.11%)
Feb 15, 2019 163.21 167.44 162.81 162.81 963,500 +0.54(+0.33%)
Feb 14, 2019 160.67 162.77 160.05 162.27 681,604 +0.01(+0.01%)
Feb 13, 2019 166.96 167.59 159.78 162.26 1,584,590 -5.23(-3.12%)
Feb 12, 2019 168.62 168.98 165.87 167.49 907,753 -0.27(-0.16%)
Feb 11, 2019 170.11 170.20 167.39 167.76 796,062 -1.87(-1.10%)
Feb 08, 2019 168.99 171.52 168.75 169.63 430,500 -0.25(-0.15%)
Feb 07, 2019 168.41 170.82 167.34 169.88 646,021 -1.34(-0.78%)
Feb 06, 2019 175.15 175.90 170.02 171.22 641,766 -4.06(-2.32%)
Feb 05, 2019 176.78 177.28 174.01 175.28 601,068 -0.46(-0.26%)
Feb 04, 2019 171.46 175.79 169.70 175.74 723,471 +3.87(+2.25%)
Feb 01, 2019 171.70 173.26 169.23 171.87 583,800 +0.16(+0.09%)
Jan 31, 2019 169.41 171.91 168.62 171.71 676,224 +1.66(+0.98%)
Jan 30, 2019 169.41 171.10 167.77 170.05 602,030 +1.44(+0.85%)
Jan 29, 2019 167.57 169.24 165.32 168.61 452,211 +1.17(+0.70%)
Jan 28, 2019 166.28 167.64 164.60 167.44 430,719 -0.55(-0.33%)
Jan 25, 2019 168.07 169.25 166.61 167.99 593,900 +0.77(+0.46%)
Jan 24, 2019 169.27 170.37 166.76 167.22 348,523 -1.71(-1.01%)
Jan 23, 2019 168.82 169.35 166.10 168.93 386,304 +0.68(+0.40%)
Jan 22, 2019 168.21 169.78 167.27 168.25 653,595 -1.22(-0.72%)
Jan 18, 2019 168.74 171.27 167.64 169.47 705,900 +1.54(+0.92%)
Jan 17, 2019 164.28 168.33 164.28 167.93 437,307 +2.99(+1.81%)
Jan 16, 2019 164.11 165.86 162.34 164.94 401,826 +0.55(+0.33%)
Jan 15, 2019 164.61 165.91 163.02 164.39 369,629 -0.22(-0.13%)
Jan 14, 2019 165.06 168.29 164.27 164.61 506,941 -1.43(-0.86%)
Jan 11, 2019 164.20 169.67 163.83 166.04 772,500 +1.74(+1.06%)
Jan 10, 2019 160.24 165.52 158.40 164.30 818,668 -1.04(-0.63%)
Jan 09, 2019 168.51 168.89 165.18 165.34 685,843 -1.09(-0.65%)
Jan 08, 2019 168.71 168.71 163.19 166.43 788,074 -0.45(-0.27%)
Jan 07, 2019 162.74 169.52 162.52 166.88 727,759 +3.51(+2.15%)
Jan 04, 2019 162.24 164.76 161.09 163.37 672,900 +3.17(+1.98%)
Jan 03, 2019 159.40 161.53 154.78 160.20 723,680 +0.04(+0.02%)
Jan 02, 2019 160.24 162.20 158.32 160.16 749,864 -2.51(-1.54%)
Dec 31, 2018 158.51 162.67 157.67 162.67 654,500 +4.46(+2.82%)
Dec 28, 2018 160.50 161.15 156.63 158.21 651,800 -1.96(-1.22%)
Dec 27, 2018 158.50 160.31 154.28 160.17 661,808 -0.24(-0.15%)
Dec 26, 2018 151.25 160.96 151.19 160.41 776,547 +10.13(+6.74%)
Dec 24, 2018 149.68 152.69 147.74 150.28 403,000 -0.76(-0.50%)
Dec 21, 2018 157.35 161.71 150.40 151.04 1,334,800 -5.77(-3.68%)
Dec 20, 2018 159.76 160.57 152.11 156.81 1,014,564 -3.33(-2.08%)
Dec 19, 2018 161.18 165.89 159.76 160.14 1,369,069 -0.37(-0.23%)
Dec 18, 2018 158.48 162.27 158.47 160.51 935,923 +2.72(+1.72%)
Dec 17, 2018 157.01 159.00 153.65 157.79 1,178,953 -0.51(-0.32%)
Dec 14, 2018 161.22 164.30 157.44 158.30 835,800 -3.61(-2.23%)
Dec 13, 2018 165.48 166.68 161.51 161.91 1,013,804 -4.12(-2.48%)
Dec 12, 2018 163.44 167.32 162.01 166.03 1,006,886 +4.02(+2.48%)
Dec 11, 2018 161.12 163.74 160.08 162.01 871,297 +2.29(+1.43%)
Dec 10, 2018 159.06 160.50 154.00 159.72 1,409,549 +1.93(+1.22%)
Dec 07, 2018 166.27 169.95 157.49 157.79 1,124,900 -9.76(-5.83%)
Dec 06, 2018 164.82 167.79 161.92 167.55 1,603,978 +1.30(+0.78%)
Dec 04, 2018 171.21 172.29 163.13 166.25 1,320,500 -5.05(-2.95%)
Dec 03, 2018 168.85 171.88 164.22 171.30 1,602,604 +5.54(+3.34%)
Nov 30, 2018 168.51 172.22 165.07 165.76 5,463,800 -2.75(-1.63%)
Nov 29, 2018 167.45 168.84 163.68 168.51 1,654,405 +0.95(+0.57%)
Nov 28, 2018 158.50 169.53 152.33 167.56 4,817,221 +19.00(+12.79%)
Nov 27, 2018 148.80 150.09 146.17 148.56 1,758,588 -1.13(-0.75%)
Nov 26, 2018 149.62 152.02 148.60 149.69 1,493,451 +1.37(+0.92%)
Nov 23, 2018 147.82 150.04 147.25 148.32 623,000 -0.22(-0.15%)
Nov 21, 2018 148.54 148.54 148.54 0 +0.16(+0.11%)
Nov 20, 2018 148.75 153.15 145.16 148.38 2,170,585 -8.22(-5.25%)
Nov 19, 2018 161.52 163.82 154.70 156.60 1,750,301 -5.15(-3.18%)
Nov 16, 2018 165.76 166.25 160.70 161.75 1,728,900 -5.74(-3.43%)
Nov 15, 2018 171.68 172.53 164.67 167.49 1,542,363 -5.37(-3.11%)
Nov 14, 2018 177.58 180.27 172.64 172.86 1,441,117 -2.78(-1.58%)
Nov 13, 2018 173.05 177.10 172.59 175.64 1,385,212 +3.24(+1.88%)
Nov 12, 2018 172.01 175.12 170.98 172.40 1,535,166 +0.28(+0.16%)
Nov 09, 2018 173.31 174.48 170.18 172.12 817,100 -1.50(-0.86%)
Nov 08, 2018 171.40 174.42 171.12 173.62 742,512 +2.30(+1.34%)
Nov 07, 2018 172.33 172.75 166.51 171.32 1,185,302 -0.80(-0.46%)
Nov 06, 2018 172.96 174.73 170.75 172.12 1,042,178 -1.22(-0.70%)
Nov 05, 2018 173.19 174.75 169.67 173.34 763,445 +0.15(+0.09%)
Nov 02, 2018 174.32 177.33 170.79 173.19 997,300 -1.15(-0.66%)
Nov 01, 2018 171.62 176.69 169.45 174.34 1,074,229 +2.85(+1.66%)
Oct 31, 2018 177.88 177.88 170.66 171.49 1,174,090 -3.85(-2.20%)
Oct 30, 2018 172.61 177.17 172.27 175.34 1,176,735 +3.34(+1.94%)
Oct 29, 2018 171.95 174.90 170.39 172.00 1,616,575 +1.24(+0.73%)
Oct 26, 2018 166.36 171.62 165.19 170.76 1,439,500 +3.43(+2.05%)
Oct 25, 2018 162.89 167.72 162.51 167.33 899,094 +5.27(+3.25%)
Oct 24, 2018 161.33 167.82 161.14 162.06 1,477,496 +0.32(+0.20%)
Oct 23, 2018 157.73 163.36 156.45 161.74 988,355 +2.40(+1.51%)
Oct 22, 2018 155.97 161.01 155.60 159.34 919,413 +3.99(+2.57%)
Oct 19, 2018 156.48 158.19 154.14 155.35 1,040,100 -0.29(-0.19%)
Oct 18, 2018 159.70 159.70 154.46 155.64 767,257 -3.01(-1.90%)
Oct 17, 2018 160.74 161.32 155.67 158.65 800,046 -2.75(-1.70%)
Oct 16, 2018 158.04 162.12 156.91 161.40 1,236,863 +4.62(+2.95%)
Oct 15, 2018 155.07 157.34 154.60 156.78 987,965 +1.30(+0.84%)
Oct 12, 2018 152.54 155.95 152.14 155.48 1,231,300 +4.82(+3.20%)
Oct 11, 2018 149.24 154.93 148.06 150.66 1,277,080 +1.40(+0.94%)
Oct 10, 2018 152.90 152.90 149.05 149.26 1,159,452 -3.54(-2.32%)
Oct 09, 2018 151.89 155.78 151.89 152.80 718,673 +0.95(+0.63%)
Oct 08, 2018 152.16 152.81 149.71 151.85 1,211,023 -0.49(-0.32%)
Oct 05, 2018 152.96 154.00 150.84 152.34 959,400 -0.77(-0.50%)
Oct 04, 2018 154.51 155.15 152.18 153.11 700,791 -1.73(-1.12%)
Oct 03, 2018 155.18 156.21 153.63 154.84 715,721 +0.30(+0.19%)
Oct 02, 2018 159.09 159.93 154.34 154.54 1,069,711 -4.86(-3.05%)
Oct 01, 2018 163.21 164.79 159.34 159.40 939,108 -3.52(-2.16%)
Sep 28, 2018 164.25 164.87 162.39 162.92 856,400 -1.42(-0.86%)
Sep 27, 2018 165.20 166.84 164.12 164.34 804,297 -1.02(-0.62%)
Sep 26, 2018 162.57 166.44 161.56 165.36 1,335,517 +5.33(+3.33%)
Sep 25, 2018 158.58 160.55 158.58 160.03 839,845 +2.43(+1.54%)
Sep 24, 2018 158.29 159.84 154.34 157.60 1,320,712 -1.17(-0.74%)
Sep 21, 2018 158.10 160.61 158.06 158.77 1,112,300 +0.71(+0.45%)
Sep 20, 2018 159.89 159.89 156.21 158.06 1,079,858 -1.46(-0.92%)
Sep 19, 2018 162.11 162.46 159.02 159.52 757,275 -2.62(-1.62%)
Sep 18, 2018 160.61 164.15 160.61 162.14 877,455 +1.24(+0.77%)
Sep 17, 2018 164.00 165.50 159.46 160.90 674,813 -3.12(-1.90%)
Sep 14, 2018 165.75 166.29 163.50 164.02 499,600 -2.06(-1.24%)
Sep 13, 2018 167.34 168.94 165.75 166.08 807,749 -1.23(-0.74%)
Sep 12, 2018 169.19 170.08 164.88 167.31 800,926 -1.35(-0.80%)
Sep 11, 2018 168.05 169.09 167.11 168.66 613,789 +0.61(+0.36%)
Sep 10, 2018 169.08 170.09 167.34 168.05 812,748 -0.73(-0.43%)
Sep 07, 2018 169.00 170.31 168.56 168.78 761,700 -0.81(-0.48%)
Sep 06, 2018 172.97 174.27 169.40 169.59 836,801 -3.28(-1.90%)
Sep 05, 2018 173.90 175.48 170.65 172.87 1,282,457 -0.99(-0.57%)
Sep 04, 2018 168.00 173.96 167.82 173.86 1,419,226 +5.68(+3.38%)
Aug 31, 2018 168.18 168.18 168.18 0 +3.18(+1.93%)
Aug 30, 2018 160.70 169.44 158.62 165.00 2,775,850 -1.44(-0.87%)
Aug 29, 2018 167.00 167.90 163.25 166.44 1,346,448 -0.69(-0.41%)
Aug 28, 2018 168.19 169.27 165.70 167.13 823,431 -0.25(-0.15%)
Aug 27, 2018 168.23 169.71 166.84 167.38 931,016 -0.09(-0.05%)
Aug 24, 2018 167.57 169.18 166.62 167.47 759,100 -0.62(-0.37%)
Aug 23, 2018 166.37 168.49 165.46 168.09 679,361 +1.42(+0.85%)
Aug 22, 2018 167.00 170.33 166.26 166.67 575,156 -0.22(-0.13%)
Aug 21, 2018 169.91 172.65 166.40 166.89 967,171 -0.33(-0.20%)
Aug 20, 2018 165.95 167.54 164.19 167.22 740,905 +2.23(+1.35%)
Aug 17, 2018 161.97 165.54 160.94 164.99 454,500 +3.15(+1.95%)
Aug 16, 2018 164.10 164.10 159.51 161.84 726,663 -1.06(-0.65%)
Aug 15, 2018 164.35 164.88 161.06 162.90 1,060,356 -3.28(-1.97%)
Aug 14, 2018 160.18 166.46 160.12 166.18 928,412 +6.03(+3.77%)
Aug 13, 2018 162.01 163.25 159.09 160.15 712,587 +0.66(+0.41%)
Aug 10, 2018 158.34 160.77 158.00 159.49 421,400 +0.20(+0.13%)
Aug 09, 2018 158.36 160.67 157.48 159.29 553,984 +1.70(+1.08%)
Aug 08, 2018 156.39 158.04 155.93 157.59 945,944 +0.97(+0.62%)
Aug 07, 2018 155.59 157.15 154.30 156.62 536,116 +1.32(+0.85%)
Aug 06, 2018 154.08 155.59 151.52 155.30 530,844 +1.17(+0.76%)
Aug 03, 2018 155.85 157.00 153.21 154.13 570,300 -1.53(-0.98%)
Aug 02, 2018 150.39 156.08 149.70 155.66 609,692 +4.58(+3.03%)
Aug 01, 2018 152.53 153.49 149.67 151.08 573,003 -1.73(-1.13%)
Jul 31, 2018 151.10 153.29 149.86 152.81 420,557 +2.09(+1.39%)
Jul 30, 2018 150.15 153.48 149.39 150.72 662,484 +0.84(+0.56%)
Jul 27, 2018 153.44 153.44 149.44 149.88 496,800 -2.93(-1.92%)
Jul 26, 2018 153.48 155.31 151.58 152.81 540,977 -0.23(-0.15%)
Jul 25, 2018 152.12 153.85 151.25 153.04 535,238 +0.29(+0.19%)
Jul 24, 2018 158.30 158.73 151.82 152.75 875,528 -5.26(-3.33%)
Jul 23, 2018 154.71 158.96 154.71 158.01 850,627 +3.36(+2.17%)
Jul 20, 2018 156.07 156.95 154.50 154.65 420,537 -1.75(-1.12%)
Jul 19, 2018 154.39 156.92 153.95 156.40 556,978 +2.07(+1.34%)
Jul 18, 2018 153.40 154.53 151.98 154.33 729,681 +1.04(+0.68%)
Jul 17, 2018 148.99 154.14 148.00 153.29 823,887 +4.16(+2.79%)
Jul 16, 2018 151.66 152.34 148.74 149.13 700,054 -2.02(-1.34%)
Jul 13, 2018 147.80 151.43 147.38 151.15 771,379 +3.17(+2.14%)
Jul 12, 2018 148.69 149.60 146.63 147.98 626,948 -0.80(-0.54%)
Jul 11, 2018 150.05 150.05 147.83 148.78 453,323 -1.87(-1.24%)
Jul 10, 2018 150.92 151.15 149.47 150.65 475,282 -0.10(-0.07%)
Jul 09, 2018 152.01 152.52 149.37 150.75 499,436 -0.38(-0.25%)
Jul 06, 2018 149.94 151.64 149.62 151.13 449,421 +0.93(+0.62%)
Jul 05, 2018 150.90 151.35 148.51 150.20 476,905 +0.03(+0.02%)
Jul 03, 2018 150.17 150.17 150.17 0 +0.84(+0.56%)
Jul 02, 2018 149.14 150.02 147.47 149.33 765,813 -1.20(-0.80%)
Jun 29, 2018 150.53 150.53 962,855 -1.45(-0.95%)
Jun 28, 2018 150.59 152.65 150.19 151.98 737,636 +1.34(+0.89%)
Jun 27, 2018 152.58 155.98 150.55 150.64 1,057,361 -0.96(-0.63%)
Jun 26, 2018 148.97 152.20 148.97 151.60 930,272 +2.37(+1.59%)
Jun 25, 2018 151.16 151.48 148.37 149.23 848,914 -0.28(-0.19%)
Jun 22, 2018 152.39 152.64 147.92 149.51 1,816,757 -2.68(-1.76%)
Jun 21, 2018 149.99 152.45 149.39 152.19 906,903 -0.28(-0.18%)
Jun 20, 2018 153.65 153.89 152.06 152.47 1,014,706 -1.12(-0.73%)
Jun 19, 2018 152.84 154.06 151.71 153.59 569,827 -0.51(-0.33%)
Jun 18, 2018 153.58 155.17 152.68 154.10 665,109 -0.10(-0.06%)
Jun 15, 2018 154.34 150.98 154.20 2,589,508 +0.11(+0.07%)
Jun 14, 2018 154.92 155.61 152.37 154.09 965,184 -0.26(-0.17%)
Jun 13, 2018 156.80 158.07 153.55 154.35 923,729 -2.08(-1.33%)
Jun 12, 2018 156.77 157.46 155.76 156.43 649,740 +0.42(+0.27%)
Jun 11, 2018 156.61 158.23 155.61 156.01 560,248 -0.40(-0.26%)
Jun 08, 2018 154.08 156.84 153.75 156.41 787,820 +1.82(+1.18%)
Jun 07, 2018 156.62 157.80 154.17 154.59 957,783 -1.71(-1.09%)
Jun 06, 2018 156.65 156.30 796,043 +0.39(+0.25%)
Jun 05, 2018 152.43 156.28 151.82 155.91 2,043,696 +3.56(+2.34%)
Jun 04, 2018 150.78 152.45 149.72 152.35 1,559,931 +2.38(+1.59%)
Jun 01, 2018 147.24 150.33 145.53 149.97 1,814,767 +3.72(+2.54%)
May 31, 2018 145.20 150.18 144.62 146.25 3,431,857 +9.72(+7.12%)
May 30, 2018 136.35 137.85 135.05 136.53 1,645,873 +0.91(+0.67%)
May 29, 2018 135.38 136.40 134.59 135.62 1,196,842 -0.45(-0.33%)
May 25, 2018 136.07 136.07 136.07 0 +0.06(+0.04%)
May 24, 2018 136.18 137.13 134.84 136.01 791,208 -0.22(-0.16%)
May 23, 2018 135.51 137.84 135.08 136.23 845,696 -0.15(-0.11%)
May 22, 2018 138.14 138.98 135.60 136.38 923,285 -0.57(-0.42%)
May 21, 2018 139.60 140.12 136.63 136.95 1,062,546 -1.65(-1.19%)
May 18, 2018 139.79 139.99 137.28 138.60 1,479,939 -1.74(-1.24%)
May 17, 2018 139.86 141.65 138.90 140.34 834,903 -0.15(-0.11%)
May 16, 2018 140.65 142.22 139.21 140.49 787,220 +0.65(+0.46%)
May 15, 2018 138.85 140.69 138.01 139.84 842,314 -0.15(-0.11%)
May 14, 2018 138.89 141.50 138.37 139.99 1,106,621 +1.63(+1.18%)
May 11, 2018 138.54 139.51 137.73 138.36 782,929 -0.34(-0.25%)
May 10, 2018 139.39 139.39 137.22 138.70 640,746 -0.71(-0.51%)
May 09, 2018 138.50 139.65 137.16 139.41 420,943 +1.64(+1.19%)
May 08, 2018 135.62 138.85 135.03 137.77 657,236 +2.16(+1.59%)
May 07, 2018 138.94 138.94 134.13 135.61 724,928 -3.04(-2.19%)
May 04, 2018 136.70 139.65 135.19 138.65 653,847 +1.17(+0.85%)
May 03, 2018 135.90 138.38 134.80 137.48 478,724 +1.43(+1.05%)
May 02, 2018 135.05 137.01 133.60 136.05 483,569 +0.68(+0.50%)
May 01, 2018 135.10 135.96 133.60 135.37 492,442 -0.48(-0.35%)
Apr 30, 2018 137.80 139.00 135.66 135.85 543,559 -1.41(-1.03%)
Apr 27, 2018 135.73 137.59 135.68 137.26 575,002 +1.51(+1.11%)
Apr 26, 2018 134.23 136.50 132.98 135.75 439,924 +2.15(+1.61%)
Apr 25, 2018 132.59 135.34 132.59 133.60 603,413 +0.14(+0.10%)
Apr 24, 2018 134.14 135.57 132.35 133.46 1,007,573 -0.22(-0.16%)
Apr 23, 2018 133.83 135.81 133.22 133.68 646,111 +0.42(+0.32%)
Apr 20, 2018 136.32 136.46 132.39 133.26 1,007,260 -3.00(-2.20%)
Apr 19, 2018 137.09 137.44 135.12 136.26 637,145 -0.75(-0.55%)
Apr 18, 2018 139.41 140.34 136.74 137.01 992,496 -2.35(-1.69%)
Apr 17, 2018 139.34 140.15 138.23 139.36 1,263,704 +1.36(+0.99%)
Apr 16, 2018 136.82 138.83 135.78 138.00 814,510 +2.00(+1.47%)
Apr 13, 2018 138.07 138.07 134.70 136.00 517,269 -1.76(-1.28%)
Apr 12, 2018 136.83 138.37 135.87 137.76 792,776 +1.61(+1.18%)
Apr 11, 2018 136.16 137.96 135.66 136.15 764,631 -1.01(-0.74%)
Apr 10, 2018 137.91 138.07 136.59 137.16 738,043 +0.69(+0.51%)
Apr 09, 2018 137.92 138.26 135.74 136.47 627,837 -0.47(-0.34%)
Apr 06, 2018 135.88 138.10 134.77 136.94 816,675 -0.19(-0.14%)
Apr 05, 2018 137.45 138.45 136.07 137.13 1,128,966 +0.13(+0.09%)
Apr 04, 2018 133.80 137.24 133.26 137.00 828,645 +2.12(+1.57%)
Apr 03, 2018 134.42 136.10 133.50 134.88 786,736 +1.62(+1.22%)
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.