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

Chipotle Mexican Grill (NY: CMG )

3,239.23 +6.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 320.21 321.70 316.27 321.56 709,149 +8.59(+2.74%)
Nov 29, 2011 310.02 313.82 309.31 312.97 395,058 +3.42(+1.10%)
Nov 28, 2011 309.50 313.38 307.25 309.55 474,117 +8.80(+2.93%)
Nov 25, 2011 300.00 304.89 300.00 300.75 219,822 +0.30(+0.10%)
Nov 23, 2011 306.67 308.75 300.45 300.45 459,676 -7.93(-2.57%)
Nov 22, 2011 304.19 312.22 304.19 308.38 525,375 +2.80(+0.92%)
Nov 21, 2011 306.43 308.48 302.68 305.58 497,968 -5.48(-1.76%)
Nov 18, 2011 314.30 315.90 308.26 311.06 506,065 -2.55(-0.81%)
Nov 17, 2011 316.71 319.64 310.00 313.61 710,195 -3.06(-0.97%)
Nov 16, 2011 325.03 326.95 315.01 316.67 791,871 -10.79(-3.30%)
Nov 15, 2011 326.00 329.11 322.51 327.46 496,532 +0.43(+0.13%)
Nov 14, 2011 330.75 334.34 326.33 327.03 464,550 -4.99(-1.50%)
Nov 11, 2011 329.82 333.16 325.28 332.02 507,729 +6.14(+1.88%)
Nov 10, 2011 336.92 336.95 324.53 325.88 751,092 -6.96(-2.09%)
Nov 09, 2011 333.01 338.07 331.68 332.84 474,865 -7.03(-2.07%)
Nov 08, 2011 341.00 342.74 335.00 339.87 443,759 +0.71(+0.21%)
Nov 07, 2011 338.87 341.61 336.09 339.16 419,731 +0.19(+0.06%)
Nov 04, 2011 334.31 339.94 334.31 338.97 494,006 +1.47(+0.44%)
Nov 03, 2011 333.63 338.66 329.06 337.50 869,184 +7.88(+2.39%)
Nov 02, 2011 332.99 332.99 324.93 329.62 562,299 +1.44(+0.44%)
Nov 01, 2011 326.64 334.27 324.00 328.18 882,860 -7.94(-2.36%)
Oct 31, 2011 338.98 347.94 336.05 336.12 1,014,938 -5.28(-1.55%)
Oct 28, 2011 341.30 344.98 338.33 341.40 496,830 -2.12(-0.62%)
Oct 27, 2011 341.25 345.92 335.02 343.52 747,745 +10.67(+3.21%)
Oct 26, 2011 338.96 339.50 330.02 332.85 746,989 -1.33(-0.40%)
Oct 25, 2011 339.59 343.00 334.03 334.18 878,781 -8.31(-2.43%)
Oct 24, 2011 334.00 342.98 332.40 342.49 1,117,296 +9.00(+2.70%)
Oct 21, 2011 320.07 333.50 318.41 333.49 2,661,667 +25.58(+8.31%)
Oct 20, 2011 308.97 312.29 306.06 307.91 1,231,835 -2.36(-0.76%)
Oct 19, 2011 319.47 319.99 309.17 310.27 758,259 -9.58(-3.00%)
Oct 18, 2011 320.50 321.06 310.28 319.85 584,730 +0.06(+0.02%)
Oct 17, 2011 319.60 324.32 317.09 319.79 613,893 -1.01(-0.31%)
Oct 14, 2011 320.00 321.66 314.72 320.80 698,925 +3.49(+1.10%)
Oct 13, 2011 311.36 318.98 311.36 317.31 688,316 +3.31(+1.05%)
Oct 12, 2011 313.47 318.06 311.00 314.00 828,576 +4.05(+1.31%)
Oct 11, 2011 305.02 315.00 305.01 309.95 682,652 +2.10(+0.68%)
Oct 10, 2011 298.77 311.84 298.50 307.85 741,547 +13.26(+4.50%)
Oct 07, 2011 296.98 298.56 290.54 294.59 994,954 -4.40(-1.47%)
Oct 06, 2011 294.47 299.88 291.26 298.99 1,549,419 -1.80(-0.60%)
Oct 05, 2011 300.92 302.36 292.00 300.79 1,038,912 -0.30(-0.10%)
Oct 04, 2011 290.00 302.96 285.39 301.09 1,365,713 +8.39(+2.87%)
Oct 03, 2011 299.45 306.60 291.48 292.70 969,426 -10.25(-3.38%)
Sep 30, 2011 308.09 312.94 301.80 302.95 860,457 -10.19(-3.25%)
Sep 29, 2011 323.82 324.65 303.34 313.14 1,190,735 -5.92(-1.86%)
Sep 28, 2011 322.47 328.35 318.00 319.06 782,688 -1.55(-0.48%)
Sep 27, 2011 334.48 334.48 319.53 320.61 941,345 -8.83(-2.68%)
Sep 26, 2011 324.74 329.97 310.00 329.44 1,047,297 +8.94(+2.79%)
Sep 23, 2011 322.79 323.83 313.58 320.50 1,244,665 -5.44(-1.67%)
Sep 22, 2011 325.03 334.74 320.75 325.94 1,762,351 -7.31(-2.19%)
Sep 21, 2011 331.03 343.48 329.34 333.25 2,013,952 +0.06(+0.02%)
Sep 20, 2011 337.03 346.78 332.00 333.19 2,035,073 -2.95(-0.88%)
Sep 19, 2011 315.50 338.32 314.20 336.14 1,572,304 +18.08(+5.68%)
Sep 16, 2011 316.57 318.19 314.02 318.06 567,213 +1.91(+0.60%)
Sep 15, 2011 318.00 319.00 312.25 316.15 667,737 +0.24(+0.08%)
Sep 14, 2011 312.98 319.66 308.90 315.91 955,970 +4.50(+1.45%)
Sep 13, 2011 306.31 312.18 306.31 311.41 592,233 +3.66(+1.19%)
Sep 12, 2011 301.81 309.44 300.82 307.75 697,102 +2.58(+0.85%)
Sep 09, 2011 308.05 309.60 300.53 305.17 923,805 -6.17(-1.98%)
Sep 08, 2011 307.38 315.85 306.34 311.34 761,551 +2.65(+0.86%)
Sep 07, 2011 313.90 313.90 307.10 308.69 774,717 -1.74(-0.56%)
Sep 06, 2011 298.97 310.98 297.70 310.43 850,801 +4.93(+1.61%)
Sep 02, 2011 302.43 309.93 300.57 305.50 625,012 -3.67(-1.19%)
Sep 01, 2011 314.03 316.00 308.05 309.17 538,773 -4.20(-1.34%)
Aug 31, 2011 313.66 318.00 310.23 313.37 892,488 +2.16(+0.69%)
Aug 30, 2011 304.70 313.17 302.81 311.21 746,617 +5.96(+1.95%)
Aug 29, 2011 300.75 307.57 300.75 305.25 731,328 +6.37(+2.13%)
Aug 26, 2011 288.70 300.79 285.00 298.88 894,237 +9.64(+3.33%)
Aug 25, 2011 298.36 299.99 288.20 289.24 686,120 -7.22(-2.44%)
Aug 24, 2011 294.95 299.98 290.02 296.46 1,166,317 +1.90(+0.65%)
Aug 23, 2011 275.49 295.60 275.49 294.56 1,476,042 +21.36(+7.82%)
Aug 22, 2011 283.13 286.60 271.53 273.20 1,563,871 -6.17(-2.21%)
Aug 19, 2011 281.60 292.43 277.00 279.37 1,762,599 -5.13(-1.80%)
Aug 18, 2011 301.55 301.94 279.00 284.50 1,890,579 -24.94(-8.06%)
Aug 17, 2011 317.05 317.87 305.51 309.44 698,834 -6.45(-2.04%)
Aug 16, 2011 317.62 318.83 312.27 315.89 531,721 -3.79(-1.19%)
Aug 15, 2011 319.50 321.58 314.02 319.68 521,531 +1.98(+0.62%)
Aug 12, 2011 319.04 320.97 314.63 317.70 643,734 +1.42(+0.45%)
Aug 11, 2011 303.36 318.66 303.25 316.28 1,199,211 +16.52(+5.51%)
Aug 10, 2011 298.61 309.20 295.00 299.76 1,401,451 -2.80(-0.93%)
Aug 09, 2011 303.20 304.00 287.52 302.56 1,451,292 +10.86(+3.72%)
Aug 08, 2011 303.20 305.21 291.20 291.70 1,410,361 -19.82(-6.36%)
Aug 05, 2011 314.34 317.81 301.11 311.52 1,241,744 +0.12(+0.04%)
Aug 04, 2011 322.50 325.88 311.40 311.40 1,263,821 -14.18(-4.36%)
Aug 03, 2011 321.01 327.00 313.08 325.58 1,070,302 +4.93(+1.54%)
Aug 02, 2011 325.62 330.59 320.29 320.65 607,274 -6.90(-2.11%)
Aug 01, 2011 328.97 329.99 323.09 327.55 513,464 +2.97(+0.92%)
Jul 29, 2011 320.89 327.57 317.85 324.58 784,300 +0.42(+0.13%)
Jul 28, 2011 323.00 329.00 323.00 324.16 525,410 +1.42(+0.44%)
Jul 27, 2011 329.18 329.79 321.80 322.74 828,079 -8.66(-2.61%)
Jul 26, 2011 333.44 336.88 330.75 331.40 466,147 -3.06(-0.91%)
Jul 25, 2011 332.79 337.32 332.00 334.46 540,740 -1.06(-0.32%)
Jul 22, 2011 332.76 336.71 332.70 335.52 1,021,142 +7.30(+2.22%)
Jul 21, 2011 330.50 332.43 325.76 328.22 821,452 -1.80(-0.55%)
Jul 20, 2011 324.75 332.00 323.67 330.02 1,872,606 -3.69(-1.11%)
Jul 19, 2011 330.20 333.71 325.30 333.71 1,466,365 +5.72(+1.74%)
Jul 18, 2011 324.78 328.36 322.62 327.99 764,114 +3.39(+1.04%)
Jul 15, 2011 325.06 326.18 320.12 324.60 834,550 -0.03(-0.01%)
Jul 14, 2011 327.44 329.69 320.31 324.63 830,149 -0.55(-0.17%)
Jul 13, 2011 322.31 328.28 321.33 325.18 931,703 +5.47(+1.71%)
Jul 12, 2011 320.46 323.50 318.54 319.71 644,166 -0.98(-0.31%)
Jul 11, 2011 321.70 326.46 318.38 320.69 788,935 -4.61(-1.42%)
Jul 08, 2011 324.75 328.17 321.70 325.30 1,025,035 -3.19(-0.97%)
Jul 07, 2011 326.66 329.80 323.94 328.49 913,053 +3.55(+1.09%)
Jul 06, 2011 320.88 325.76 319.56 324.94 866,076 +3.49(+1.09%)
Jul 05, 2011 315.98 322.63 314.28 321.45 881,900 +5.73(+1.81%)
Jul 01, 2011 307.24 316.85 305.88 315.72 827,001 +7.53(+2.44%)
Jun 30, 2011 305.24 308.55 304.25 308.19 606,198 +3.73(+1.23%)
Jun 29, 2011 306.50 308.93 303.19 304.46 661,307 -0.26(-0.09%)
Jun 28, 2011 302.50 305.30 300.33 304.72 825,799 +3.26(+1.08%)
Jun 27, 2011 293.26 302.72 291.08 301.46 1,176,752 +8.21(+2.80%)
Jun 24, 2011 292.38 297.00 290.51 293.25 1,088,090 +2.47(+0.85%)
Jun 23, 2011 281.65 291.55 280.80 290.78 1,016,308 +6.32(+2.22%)
Jun 22, 2011 285.12 289.82 284.42 284.46 545,932 -0.79(-0.28%)
Jun 21, 2011 277.16 285.90 277.04 285.25 838,617 +9.20(+3.33%)
Jun 20, 2011 274.96 277.25 274.96 276.05 629,113 +7.08(+2.63%)
Jun 17, 2011 274.00 275.44 268.87 268.97 940,750 -2.84(-1.04%)
Jun 16, 2011 277.30 277.30 269.42 271.81 788,864 -5.49(-1.98%)
Jun 15, 2011 274.75 278.78 273.07 277.30 669,097 +0.53(+0.19%)
Jun 14, 2011 273.81 277.94 272.45 276.77 530,745 +5.87(+2.17%)
Jun 13, 2011 271.99 275.64 268.09 270.90 627,079 -0.97(-0.36%)
Jun 10, 2011 277.31 279.02 271.30 271.87 766,812 -6.00(-2.16%)
Jun 09, 2011 276.90 279.06 273.62 277.87 446,322 +0.76(+0.27%)
Jun 08, 2011 279.82 283.92 276.12 277.11 655,280 -4.19(-1.49%)
Jun 07, 2011 282.01 284.74 280.24 281.30 405,997 +0.56(+0.20%)
Jun 06, 2011 285.01 290.19 280.26 280.74 673,884 -5.77(-2.01%)
Jun 03, 2011 281.95 291.89 281.02 286.51 1,024,766 +5.94(+2.12%)
May 24, 2011 284.24 284.43 279.32 280.57 545,469 -2.76(-0.97%)
May 23, 2011 277.52 285.25 275.51 283.33 916,407 +3.44(+1.23%)
May 20, 2011 279.99 281.17 276.04 279.89 677,644 -1.23(-0.44%)
May 19, 2011 280.80 282.61 277.54 281.12 538,907 +2.37(+0.85%)
May 18, 2011 275.17 280.03 274.38 278.75 513,769 +4.24(+1.54%)
May 17, 2011 271.00 275.11 268.25 274.51 790,964 +1.82(+0.67%)
May 16, 2011 278.70 279.88 272.12 272.69 806,858 -7.71(-2.75%)
May 13, 2011 276.16 281.98 275.90 280.40 1,024,883 +4.52(+1.64%)
May 12, 2011 272.07 278.91 271.33 275.88 922,617 +1.58(+0.58%)
May 11, 2011 270.00 275.90 269.00 274.30 1,163,524 +4.45(+1.65%)
May 10, 2011 266.35 269.98 266.28 269.85 504,556 +3.44(+1.29%)
May 09, 2011 268.10 268.82 264.04 266.41 651,080 -1.69(-0.63%)
May 06, 2011 270.11 272.46 266.51 268.10 851,353 +2.33(+0.88%)
May 05, 2011 258.40 269.08 257.39 265.77 1,076,385 +5.24(+2.01%)
May 04, 2011 257.10 261.40 249.58 260.53 1,392,664 +0.12(+0.05%)
May 03, 2011 266.14 267.76 257.79 260.41 914,119 -6.67(-2.50%)
May 02, 2011 266.43 267.33 266.30 267.08 761,861 +0.29(+0.11%)
Apr 29, 2011 265.66 268.00 264.29 266.79 663,752 +1.15(+0.43%)
Apr 28, 2011 261.90 267.87 260.12 265.64 1,111,163 +2.64(+1.00%)
Apr 27, 2011 265.60 268.90 263.00 263.00 8,271,883 -1.94(-0.73%)
Apr 26, 2011 273.00 273.88 264.01 264.94 1,163,282 -7.71(-2.83%)
Apr 25, 2011 274.89 276.91 271.51 272.65 934,614 -4.65(-1.68%)
Apr 21, 2011 282.48 283.00 270.81 277.30 3,514,519 -10.80(-3.75%)
Apr 20, 2011 283.49 289.35 280.45 288.10 2,220,047 +8.25(+2.95%)
Apr 19, 2011 283.31 285.95 279.27 279.85 861,718 -3.52(-1.24%)
Apr 18, 2011 282.06 285.08 279.00 283.37 787,065 -1.76(-0.62%)
Apr 15, 2011 283.99 285.45 280.50 285.13 910,973 +2.22(+0.78%)
Apr 14, 2011 280.11 285.97 278.55 282.91 936,019 +1.60(+0.57%)
Apr 13, 2011 277.72 282.76 275.12 281.31 1,113,453 +7.01(+2.56%)
Apr 12, 2011 265.88 277.15 265.07 274.30 1,151,190 +5.89(+2.19%)
Apr 11, 2011 268.60 271.59 265.00 268.41 475,024 -0.83(-0.31%)
Apr 08, 2011 275.97 277.18 267.31 269.24 880,704 -5.46(-1.99%)
Apr 07, 2011 273.00 277.88 272.16 274.70 565,970 -1.06(-0.38%)
Apr 06, 2011 280.05 282.00 272.07 275.76 846,015 -2.26(-0.81%)
Apr 05, 2011 272.14 280.58 271.03 278.02 918,644 +4.11(+1.50%)
Apr 04, 2011 276.00 277.77 270.21 273.91 662,543 -0.09(-0.03%)
Apr 01, 2011 273.26 278.00 271.00 274.00 1,073,909 +1.63(+0.60%)
Mar 31, 2011 270.30 273.92 268.32 272.37 642,163 +0.17(+0.06%)
Mar 30, 2011 272.20 272.20 272.20 272.20 1,198,706 +6.08(+2.28%)
Mar 29, 2011 256.99 266.54 256.21 266.12 1,166,717 +8.16(+3.16%)
Mar 28, 2011 258.27 263.53 254.05 257.96 1,012,304 +1.22(+0.48%)
Mar 25, 2011 251.82 259.00 250.01 256.74 882,524 +5.76(+2.30%)
Mar 24, 2011 249.21 251.00 245.45 250.98 791,272 +4.00(+1.62%)
Mar 23, 2011 244.32 247.46 240.09 246.98 713,408 +3.09(+1.27%)
Mar 22, 2011 248.50 250.00 243.09 243.89 932,645 -3.61(-1.46%)
Mar 21, 2011 248.83 249.71 246.33 247.50 667,719 +0.69(+0.28%)
Mar 18, 2011 256.00 256.02 243.71 246.81 1,065,558 -4.85(-1.93%)
Mar 17, 2011 263.00 263.00 251.02 251.66 1,003,392 -7.80(-3.01%)
Mar 16, 2011 258.84 264.10 255.40 259.46 1,283,911 +1.46(+0.57%)
Mar 15, 2011 255.87 259.99 249.00 258.00 1,124,083 +2.75(+1.08%)
Mar 14, 2011 251.06 256.85 248.60 255.25 759,629 +2.49(+0.99%)
Mar 11, 2011 251.55 255.66 248.33 252.76 687,611 -0.46(-0.18%)
Mar 10, 2011 247.35 256.27 244.00 253.22 1,232,673 +1.81(+0.72%)
Mar 09, 2011 248.70 253.09 245.10 251.41 686,356 +1.74(+0.70%)
Mar 08, 2011 245.42 252.55 242.19 249.67 1,014,435 -2.89(-1.14%)
Mar 07, 2011 255.48 258.64 246.66 252.56 1,080,506 -2.44(-0.96%)
Mar 04, 2011 247.60 255.94 247.00 255.00 1,191,932 +8.15(+3.30%)
Mar 03, 2011 246.11 250.95 246.00 246.85 774,328 +4.03(+1.66%)
Mar 02, 2011 242.16 243.38 234.48 242.82 1,008,231 +1.67(+0.69%)
Mar 01, 2011 243.00 244.44 238.67 241.15 673,416 -3.85(-1.57%)
Feb 28, 2011 250.85 252.73 243.64 245.00 710,517 -3.36(-1.35%)
Feb 25, 2011 247.00 255.00 246.29 248.36 836,084 +3.06(+1.25%)
Feb 24, 2011 242.50 246.98 238.14 245.30 1,014,748 +1.11(+0.45%)
Feb 23, 2011 251.06 251.88 235.00 244.19 1,648,623 -7.71(-3.06%)
Feb 22, 2011 256.27 259.55 251.17 251.90 893,148 -8.25(-3.17%)
Feb 18, 2011 265.73 266.81 258.78 260.15 1,234,531 -5.39(-2.03%)
Feb 17, 2011 264.43 268.00 262.84 265.54 789,412 +1.53(+0.58%)
Feb 16, 2011 267.51 270.51 262.45 264.01 1,333,629 -1.57(-0.59%)
Feb 15, 2011 270.80 273.27 264.40 265.58 1,228,383 -7.37(-2.70%)
Feb 14, 2011 269.42 275.00 265.90 272.95 1,430,201 +4.22(+1.57%)
Feb 11, 2011 248.91 274.85 243.36 268.73 7,357,229 +12.10(+4.71%)
Feb 10, 2011 253.45 258.42 252.28 256.63 2,070,401 +4.12(+1.63%)
Feb 09, 2011 247.60 256.90 247.02 252.51 1,152,951 +5.25(+2.12%)
Feb 08, 2011 244.50 248.69 243.30 247.26 886,578 -0.29(-0.12%)
Feb 07, 2011 248.27 251.75 245.11 247.55 912,767 +1.24(+0.50%)
Feb 04, 2011 240.41 251.69 239.55 246.31 1,712,334 +7.09(+2.96%)
Feb 03, 2011 228.35 240.00 228.35 239.22 1,119,866 +10.32(+4.51%)
Feb 02, 2011 221.62 229.25 220.10 228.90 689,451 +7.00(+3.15%)
Feb 01, 2011 219.94 223.81 217.20 221.90 602,541 +2.98(+1.36%)
Jan 31, 2011 221.14 224.45 218.09 218.92 481,986 -0.51(-0.23%)
Jan 28, 2011 226.91 227.98 217.00 219.43 620,307 -6.09(-2.70%)
Jan 27, 2011 218.08 227.49 216.06 225.52 797,356 +7.78(+3.57%)
Jan 26, 2011 217.53 219.28 213.06 217.74 834,219 -4.25(-1.91%)
Jan 25, 2011 220.00 222.00 217.81 221.99 380,069 +1.53(+0.69%)
Jan 24, 2011 224.83 224.85 217.36 220.46 515,129 -3.17(-1.42%)
Jan 21, 2011 225.51 225.99 221.70 223.63 543,627 +0.59(+0.26%)
Jan 20, 2011 227.34 227.63 222.01 223.04 657,674 -6.29(-2.74%)
Jan 19, 2011 232.45 233.30 228.00 229.33 632,810 -3.37(-1.45%)
Jan 18, 2011 235.96 237.12 230.11 232.70 581,834 -2.19(-0.93%)
Jan 14, 2011 229.35 234.91 228.22 234.89 1,217,981 +5.25(+2.29%)
Jan 13, 2011 220.01 229.74 219.05 229.64 1,421,733 +11.97(+5.50%)
Jan 12, 2011 222.83 223.30 217.00 217.67 772,567 -3.12(-1.41%)
Jan 11, 2011 226.15 227.36 218.56 220.79 1,039,618 -2.88(-1.29%)
Jan 10, 2011 223.40 224.94 219.04 223.67 490,623 -0.59(-0.26%)
Jan 07, 2011 227.98 227.98 220.00 224.26 593,152 -2.24(-0.99%)
Jan 06, 2011 227.21 229.80 225.43 226.50 1,047,492 +5.50(+2.49%)
Jan 05, 2011 221.47 224.17 220.03 221.00 530,578 -1.37(-0.62%)
Jan 04, 2011 222.61 228.47 216.96 222.37 1,324,709 -1.26(-0.56%)
Jan 03, 2011 215.26 224.84 214.16 223.63 1,216,927 +10.97(+5.16%)
Dec 31, 2010 217.41 217.91 212.58 212.66 653,307 -5.11(-2.35%)
Dec 30, 2010 220.14 221.98 217.05 217.77 520,947 -3.29(-1.49%)
Dec 29, 2010 220.70 223.52 219.41 221.06 554,323 +1.02(+0.46%)
Dec 28, 2010 222.72 224.99 219.03 220.04 921,310 -2.69(-1.21%)
Dec 27, 2010 223.50 225.46 219.37 222.73 1,154,742 -5.56(-2.44%)
Dec 23, 2010 231.70 233.96 227.36 228.29 520,624 -3.49(-1.51%)
Dec 22, 2010 234.17 234.61 231.30 231.78 541,290 -2.58(-1.10%)
Dec 21, 2010 236.77 237.70 232.70 234.36 645,726 -1.74(-0.74%)
Dec 20, 2010 239.85 240.40 233.50 236.10 685,018 -1.92(-0.81%)
Dec 17, 2010 236.18 239.95 233.23 238.02 1,099,948 +3.25(+1.38%)
Dec 16, 2010 229.57 235.64 229.23 234.77 1,029,867 +7.98(+3.52%)
Dec 15, 2010 227.32 234.85 225.50 226.79 1,096,335 -1.11(-0.49%)
Dec 14, 2010 225.56 230.60 221.41 227.90 1,316,730 +1.79(+0.79%)
Dec 13, 2010 239.67 239.75 225.73 226.11 1,210,222 -12.11(-5.08%)
Dec 10, 2010 236.21 239.00 234.39 238.22 494,366 +2.59(+1.10%)
Dec 09, 2010 238.75 238.89 232.02 235.63 818,263 -0.54(-0.23%)
Dec 08, 2010 242.39 242.79 234.25 236.17 828,595 -5.37(-2.22%)
Dec 07, 2010 245.97 245.97 239.04 241.54 1,014,277 +0.48(+0.20%)
Dec 06, 2010 235.28 242.22 233.42 241.06 1,457,646 +5.11(+2.17%)
Dec 03, 2010 244.14 247.38 231.00 235.95 4,051,197 -15.01(-5.98%)
Dec 02, 2010 258.33 258.75 249.18 250.96 1,656,916 -7.86(-3.04%)
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.