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 )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
Apr 01, 2020 630.02 645.25 604.23 619.36 819,887 -35.04(-5.35%)
Mar 31, 2020 634.66 674.98 625.00 654.40 847,080 +14.43(+2.25%)
Mar 30, 2020 622.21 647.88 620.00 639.97 533,288 +4.94(+0.78%)
Mar 27, 2020 624.32 643.71 613.81 635.03 857,300 -26.07(-3.94%)
Mar 26, 2020 661.80 672.50 636.00 661.10 793,974 +11.62(+1.79%)
Mar 25, 2020 684.99 694.41 600.00 649.48 943,235 -14.57(-2.19%)
Mar 24, 2020 639.00 690.36 630.12 664.05 1,159,303 +75.34(+12.80%)
Mar 23, 2020 561.31 602.26 551.21 588.71 1,286,179 +22.71(+4.01%)
Mar 20, 2020 573.87 596.99 552.23 566.00 1,751,800 +29.85(+5.57%)
Mar 19, 2020 455.86 553.00 450.52 536.15 1,413,849 +70.94(+15.25%)
Mar 18, 2020 492.01 499.99 415.00 465.21 1,509,407 -59.20(-11.29%)
Mar 17, 2020 573.28 579.42 500.27 524.41 1,510,778 -47.10(-8.24%)
Mar 16, 2020 570.00 580.10 520.00 571.51 1,209,029 -58.85(-9.34%)
Mar 13, 2020 650.34 655.55 600.92 630.36 1,089,200 +27.36(+4.54%)
Mar 12, 2020 587.02 613.86 565.01 603.00 2,079,426 -43.39(-6.71%)
Mar 11, 2020 682.77 691.00 626.19 646.39 996,070 -54.82(-7.82%)
Mar 10, 2020 689.00 704.99 661.65 701.21 909,161 +43.35(+6.59%)
Mar 09, 2020 667.00 689.98 650.93 657.86 1,025,878 -65.22(-9.02%)
Mar 06, 2020 703.21 729.60 685.30 723.08 840,900 -4.47(-0.61%)
Mar 05, 2020 750.01 755.50 713.75 727.55 843,860 -42.21(-5.48%)
Mar 04, 2020 764.43 772.74 740.69 769.76 772,705 +33.69(+4.58%)
Mar 03, 2020 769.61 781.78 723.26 736.07 779,289 -32.74(-4.26%)
Mar 02, 2020 780.90 781.57 739.90 768.81 869,053 -4.77(-0.62%)
Feb 28, 2020 734.50 774.84 702.95 773.58 1,505,800 +18.03(+2.39%)
Feb 27, 2020 811.48 815.73 750.73 755.55 1,349,225 -91.74(-10.83%)
Feb 26, 2020 855.38 868.79 842.52 847.29 570,922 -8.72(-1.02%)
Feb 25, 2020 890.00 891.91 851.44 856.01 735,841 -28.99(-3.28%)
Feb 24, 2020 897.42 900.05 883.93 885.00 661,714 -35.14(-3.82%)
Feb 21, 2020 926.35 929.76 915.86 920.14 302,500 -7.45(-0.80%)
Feb 20, 2020 926.05 940.28 916.75 927.59 362,334 -6.25(-0.67%)
Feb 19, 2020 934.02 938.88 931.09 933.84 318,203 +6.28(+0.68%)
Feb 18, 2020 924.09 934.00 922.32 927.56 369,065 +5.62(+0.61%)
Feb 14, 2020 912.94 923.50 908.58 921.94 366,800 +8.99(+0.98%)
Feb 13, 2020 898.60 914.98 898.01 912.95 422,233 +12.58(+1.40%)
Feb 12, 2020 890.64 901.49 887.28 900.37 395,855 +9.62(+1.08%)
Feb 11, 2020 893.00 899.00 890.12 890.75 334,043 +0.24(+0.03%)
Feb 10, 2020 861.31 891.44 859.60 890.51 511,191 +26.29(+3.04%)
Feb 07, 2020 858.46 865.88 850.00 864.22 573,600 +7.22(+0.84%)
Feb 06, 2020 858.18 863.53 846.92 857.00 689,515 +2.99(+0.35%)
Feb 05, 2020 892.00 893.02 851.36 854.01 1,032,843 -30.81(-3.48%)
Feb 04, 2020 876.01 890.17 873.64 884.82 979,562 +17.49(+2.02%)
Feb 03, 2020 868.00 880.00 866.68 867.33 457,537 +0.57(+0.07%)
Jan 31, 2020 879.51 885.04 865.00 866.76 385,800 -13.19(-1.50%)
Jan 30, 2020 878.49 888.58 873.56 879.95 251,106 +0.65(+0.07%)
Jan 29, 2020 878.33 884.25 875.51 879.30 183,483 +1.48(+0.17%)
Jan 28, 2020 867.22 882.22 867.22 877.82 350,645 +12.79(+1.48%)
Jan 27, 2020 860.00 868.00 855.81 865.03 259,202 -4.68(-0.54%)
Jan 24, 2020 885.00 885.00 861.58 869.71 323,400 -10.13(-1.15%)
Jan 23, 2020 873.89 884.00 873.20 879.84 242,061 +0.66(+0.08%)
Jan 22, 2020 877.95 882.97 873.20 879.18 259,544 +8.45(+0.97%)
Jan 21, 2020 878.70 887.60 869.11 870.73 298,884 -7.42(-0.84%)
Jan 17, 2020 874.65 879.00 867.07 878.15 361,100 +7.91(+0.91%)
Jan 16, 2020 868.78 870.83 865.98 870.24 240,343 +5.15(+0.60%)
Jan 15, 2020 860.06 869.46 858.90 865.09 278,017 +5.87(+0.68%)
Jan 14, 2020 861.85 863.62 853.72 859.22 239,266 -3.78(-0.44%)
Jan 13, 2020 856.13 869.77 851.41 863.00 304,580 +5.23(+0.61%)
Jan 10, 2020 866.00 866.57 853.09 857.77 302,000 -4.90(-0.57%)
Jan 09, 2020 866.86 877.00 859.47 862.67 457,478 +5.94(+0.69%)
Jan 08, 2020 856.15 867.00 856.15 856.73 262,543 -3.35(-0.39%)
Jan 07, 2020 863.00 863.00 854.39 860.08 243,624 +2.06(+0.24%)
Jan 06, 2020 862.00 862.80 854.00 858.02 405,289 -7.11(-0.82%)
Jan 03, 2020 853.24 870.94 853.24 865.13 422,800 +6.94(+0.81%)
Jan 02, 2020 839.97 859.19 837.53 858.19 487,254 +21.08(+2.52%)
Dec 31, 2019 836.07 842.27 833.36 837.11 282,300 +1.04(+0.12%)
Dec 30, 2019 838.17 838.75 829.01 836.07 211,416 -0.72(-0.09%)
Dec 27, 2019 839.97 840.00 835.00 836.79 201,800 -1.81(-0.22%)
Dec 26, 2019 829.41 839.28 828.23 838.60 255,376 +9.71(+1.17%)
Dec 24, 2019 827.10 829.41 823.16 828.89 91,900 +0.60(+0.07%)
Dec 23, 2019 837.83 838.25 827.93 828.29 294,379 -6.24(-0.75%)
Dec 20, 2019 838.00 838.82 831.77 834.53 363,000 +0.61(+0.07%)
Dec 19, 2019 825.00 836.03 825.00 833.92 316,093 +7.04(+0.85%)
Dec 18, 2019 832.27 839.13 825.86 826.88 423,239 -5.17(-0.62%)
Dec 17, 2019 822.10 833.12 817.03 832.05 427,317 +9.26(+1.13%)
Dec 16, 2019 820.60 828.29 815.50 822.79 267,768 +7.47(+0.92%)
Dec 13, 2019 809.59 818.95 806.39 815.32 299,100 +4.12(+0.51%)
Dec 12, 2019 824.87 825.95 809.00 811.20 375,383 -11.54(-1.40%)
Dec 11, 2019 821.83 823.45 816.88 822.74 207,102 +5.01(+0.61%)
Dec 10, 2019 824.36 827.29 814.23 817.73 344,080 -9.30(-1.12%)
Dec 09, 2019 823.89 828.45 821.12 827.03 370,458 +4.55(+0.55%)
Dec 06, 2019 823.62 827.91 820.50 822.48 390,400 +2.75(+0.34%)
Dec 05, 2019 809.00 822.80 806.62 819.73 409,193 +10.33(+1.28%)
Dec 04, 2019 820.00 821.99 805.68 809.40 477,119 -5.51(-0.68%)
Dec 03, 2019 800.00 815.58 799.25 814.91 419,022 +1.13(+0.14%)
Dec 02, 2019 813.11 814.80 798.02 813.78 450,085 -0.14(-0.02%)
Nov 29, 2019 821.43 825.60 812.74 813.92 271,300 -2.83(-0.35%)
Nov 27, 2019 817.13 821.98 810.73 816.75 348,300 +0.91(+0.11%)
Nov 26, 2019 799.05 816.43 799.00 815.84 677,390 +29.33(+3.73%)
Nov 25, 2019 774.81 787.72 774.81 786.51 341,964 +13.90(+1.80%)
Nov 22, 2019 773.12 777.86 770.39 772.61 220,600 -0.85(-0.11%)
Nov 21, 2019 776.84 781.72 770.26 773.46 308,767 -2.48(-0.32%)
Nov 20, 2019 767.13 778.65 767.13 775.94 347,696 +9.16(+1.19%)
Nov 19, 2019 771.05 775.16 763.93 766.78 348,528 -4.53(-0.59%)
Nov 18, 2019 756.50 774.87 755.29 771.31 401,073 +16.65(+2.21%)
Nov 15, 2019 749.30 754.85 746.73 754.66 340,200 +5.46(+0.73%)
Nov 14, 2019 755.00 755.84 743.61 749.20 427,675 -4.10(-0.54%)
Nov 13, 2019 754.12 757.51 747.21 753.30 464,297 -3.97(-0.52%)
Nov 12, 2019 757.99 764.79 755.06 757.27 668,048 +13.90(+1.87%)
Nov 11, 2019 728.69 745.87 728.00 743.37 585,607 +11.75(+1.61%)
Nov 08, 2019 736.00 744.65 730.50 731.62 534,800 -5.72(-0.78%)
Nov 07, 2019 745.00 746.58 734.11 737.34 479,825 -6.97(-0.94%)
Nov 06, 2019 742.33 750.74 740.79 744.31 383,592 +3.55(+0.48%)
Nov 05, 2019 750.00 751.61 733.52 740.76 830,931 -11.01(-1.46%)
Nov 04, 2019 768.00 771.16 747.51 751.77 755,572 -16.86(-2.19%)
Nov 01, 2019 778.26 781.91 767.62 768.63 394,600 -9.53(-1.22%)
Oct 31, 2019 779.17 782.60 773.42 778.16 293,810 +2.64(+0.34%)
Oct 30, 2019 763.86 775.72 758.88 775.52 474,327 +11.70(+1.53%)
Oct 29, 2019 784.85 784.85 761.02 763.82 502,418 -18.79(-2.40%)
Oct 28, 2019 790.75 792.64 767.23 782.61 930,979 -5.26(-0.67%)
Oct 25, 2019 796.80 800.12 785.58 787.87 497,900 -10.47(-1.31%)
Oct 24, 2019 792.00 809.77 788.31 798.34 773,147 +10.15(+1.29%)
Oct 23, 2019 814.42 814.42 782.40 788.19 1,787,652 -42.88(-5.16%)
Oct 22, 2019 856.75 856.75 823.15 831.07 1,292,115 -20.47(-2.40%)
Oct 21, 2019 847.64 852.00 842.11 851.54 530,118 +10.06(+1.20%)
Oct 18, 2019 828.21 849.60 827.08 841.48 822,600 +12.41(+1.50%)
Oct 17, 2019 830.00 834.74 824.53 829.07 338,463 +5.82(+0.71%)
Oct 16, 2019 827.00 827.63 815.61 823.25 307,533 -3.49(-0.42%)
Oct 15, 2019 830.35 836.91 823.05 826.74 293,591 -1.39(-0.17%)
Oct 14, 2019 830.00 830.00 821.99 828.13 295,064 -2.22(-0.27%)
Oct 11, 2019 832.29 845.00 828.62 830.35 450,300 +2.60(+0.31%)
Oct 10, 2019 829.97 831.70 816.73 827.75 404,016 +0.46(+0.06%)
Oct 09, 2019 815.01 829.80 810.77 827.29 444,146 +21.41(+2.66%)
Oct 08, 2019 806.90 813.36 800.15 805.88 385,065 -8.28(-1.02%)
Oct 07, 2019 822.11 822.44 806.70 814.16 323,619 -9.77(-1.19%)
Oct 04, 2019 819.00 825.10 817.01 823.93 285,800 +8.64(+1.06%)
Oct 03, 2019 809.00 821.02 805.14 815.29 523,201 +5.31(+0.66%)
Oct 02, 2019 826.68 826.68 805.49 809.98 640,353 -18.86(-2.28%)
Oct 01, 2019 845.08 847.95 828.15 828.84 504,490 -11.63(-1.38%)
Sep 30, 2019 822.79 843.90 822.00 840.47 467,682 +21.64(+2.64%)
Sep 27, 2019 819.84 825.00 808.62 818.83 449,500 +1.26(+0.15%)
Sep 26, 2019 820.56 822.75 808.36 817.57 328,421 -1.65(-0.20%)
Sep 25, 2019 824.00 829.24 802.40 819.22 443,000 -5.27(-0.64%)
Sep 24, 2019 846.25 851.80 821.48 824.49 529,681 -18.80(-2.23%)
Sep 23, 2019 834.65 849.79 831.97 843.29 603,928 +8.63(+1.03%)
Sep 20, 2019 835.53 840.82 831.03 834.66 566,400 +2.57(+0.31%)
Sep 19, 2019 834.95 838.40 825.88 832.09 287,550 -2.88(-0.34%)
Sep 18, 2019 825.00 840.23 822.11 834.97 609,810 +9.22(+1.12%)
Sep 17, 2019 802.89 831.75 802.89 825.75 643,594 +25.88(+3.24%)
Sep 16, 2019 783.00 802.76 783.00 799.87 683,377 +12.01(+1.52%)
Sep 13, 2019 805.70 805.70 780.84 787.86 466,100 -17.59(-2.18%)
Sep 12, 2019 802.80 810.29 801.51 805.45 370,975 +6.24(+0.78%)
Sep 11, 2019 793.00 802.64 785.36 799.21 618,424 +11.23(+1.43%)
Sep 10, 2019 839.31 839.31 779.78 787.98 1,176,629 -51.67(-6.15%)
Sep 09, 2019 847.37 857.90 839.08 839.65 583,098 +3.33(+0.40%)
Sep 06, 2019 837.89 842.14 833.36 836.32 275,000 -1.79(-0.21%)
Sep 05, 2019 842.00 843.83 831.83 838.11 328,969 -0.17(-0.02%)
Sep 04, 2019 832.00 840.32 828.00 838.28 327,618 +10.41(+1.26%)
Sep 03, 2019 833.00 836.10 823.43 827.87 391,777 -10.55(-1.26%)
Aug 30, 2019 847.36 848.84 833.78 838.42 289,400 -5.22(-0.62%)
Aug 29, 2019 845.00 847.95 836.80 843.64 248,991 +4.30(+0.51%)
Aug 28, 2019 839.89 841.00 833.00 839.34 235,888 -2.77(-0.33%)
Aug 27, 2019 833.68 847.49 833.18 842.11 492,743 +15.31(+1.85%)
Aug 26, 2019 812.77 827.43 812.77 826.80 391,627 +21.36(+2.65%)
Aug 23, 2019 815.12 824.18 802.21 805.44 421,800 -13.71(-1.67%)
Aug 22, 2019 830.00 831.59 817.70 819.15 275,331 -8.36(-1.01%)
Aug 21, 2019 822.35 828.79 820.27 827.51 251,899 +7.37(+0.90%)
Aug 20, 2019 823.00 823.63 816.89 820.14 201,627 -0.17(-0.02%)
Aug 19, 2019 824.44 825.00 813.02 820.31 317,747 +3.11(+0.38%)
Aug 16, 2019 813.10 818.65 805.35 817.20 331,000 +7.31(+0.90%)
Aug 15, 2019 800.00 811.28 797.00 809.89 466,417 +13.32(+1.67%)
Aug 14, 2019 807.81 811.89 794.33 796.57 438,487 -20.39(-2.50%)
Aug 13, 2019 807.80 821.28 806.81 816.96 358,076 +4.14(+0.51%)
Aug 12, 2019 817.71 822.27 806.32 812.82 318,338 -5.08(-0.62%)
Aug 09, 2019 812.82 822.88 806.00 817.90 472,800 +3.85(+0.47%)
Aug 08, 2019 799.97 814.05 799.71 814.05 578,350 +19.00(+2.39%)
Aug 07, 2019 784.63 796.40 780.11 795.05 328,316 +4.44(+0.56%)
Aug 06, 2019 785.92 793.95 775.00 790.61 482,871 +10.40(+1.33%)
Aug 05, 2019 784.24 786.10 770.53 780.21 557,853 -12.00(-1.51%)
Aug 02, 2019 796.34 801.12 777.50 792.21 402,400 +1.78(+0.23%)
Aug 01, 2019 794.73 802.63 784.84 790.43 511,027 -5.10(-0.64%)
Jul 31, 2019 804.85 805.00 786.65 795.53 534,904 -9.72(-1.21%)
Jul 30, 2019 803.20 807.94 801.51 805.25 446,345 -3.78(-0.47%)
Jul 29, 2019 791.06 811.95 785.01 809.03 971,708 +29.17(+3.74%)
Jul 26, 2019 782.85 785.50 775.63 779.86 521,600 +2.33(+0.30%)
Jul 25, 2019 778.77 781.86 770.00 777.53 587,376 -0.43(-0.06%)
Jul 24, 2019 760.50 789.50 753.77 777.96 1,573,042 +38.36(+5.19%)
Jul 23, 2019 746.00 747.18 728.06 739.60 929,233 -2.91(-0.39%)
Jul 22, 2019 746.51 752.09 738.03 742.51 452,067 -4.01(-0.54%)
Jul 19, 2019 764.10 765.36 743.53 746.52 540,100 -17.52(-2.29%)
Jul 18, 2019 753.24 765.99 750.84 764.04 484,196 +11.48(+1.53%)
Jul 17, 2019 760.37 762.05 751.68 752.56 291,857 -9.29(-1.22%)
Jul 16, 2019 758.70 765.04 757.76 761.85 405,907 +1.98(+0.26%)
Jul 15, 2019 754.00 760.59 747.01 759.87 464,066 +9.02(+1.20%)
Jul 12, 2019 744.10 753.48 741.50 750.85 576,700 +10.79(+1.46%)
Jul 11, 2019 744.50 746.44 736.31 740.06 239,465 -2.95(-0.40%)
Jul 10, 2019 745.51 751.98 737.46 743.01 296,986 -2.48(-0.33%)
Jul 09, 2019 748.81 754.54 742.16 745.49 315,594 -3.31(-0.44%)
Jul 08, 2019 737.63 752.79 735.76 748.80 534,020 +9.26(+1.25%)
Jul 05, 2019 729.95 739.81 728.33 739.54 328,600 +8.56(+1.17%)
Jul 03, 2019 722.03 734.25 721.37 730.98 227,700 +7.90(+1.09%)
Jul 02, 2019 726.15 729.67 717.24 723.08 303,675 -2.31(-0.32%)
Jul 01, 2019 738.43 740.53 723.55 725.39 392,193 -7.49(-1.02%)
Jun 28, 2019 723.17 732.88 720.57 732.88 487,300 +8.76(+1.21%)
Jun 27, 2019 730.30 730.30 720.70 724.12 409,001 -3.37(-0.46%)
Jun 26, 2019 735.10 737.83 723.53 727.49 288,194 -5.73(-0.78%)
Jun 25, 2019 733.94 739.96 727.74 733.22 460,987 +9.09(+1.26%)
Jun 24, 2019 726.77 731.00 720.32 724.13 378,549 -2.72(-0.37%)
Jun 21, 2019 739.66 739.66 726.85 726.85 363,100 -11.95(-1.62%)
Jun 20, 2019 742.00 742.64 732.73 738.80 366,641 +2.45(+0.33%)
Jun 19, 2019 732.19 737.16 723.06 736.35 313,845 +3.81(+0.52%)
Jun 18, 2019 733.75 740.00 724.30 732.54 384,305 +0.89(+0.12%)
Jun 17, 2019 743.00 749.23 730.01 731.65 358,349 -8.94(-1.21%)
Jun 14, 2019 733.88 742.27 730.61 740.59 380,900 +8.30(+1.13%)
Jun 13, 2019 741.84 749.24 728.66 732.29 417,833 -5.45(-0.74%)
Jun 12, 2019 734.81 743.43 732.22 737.74 450,929 +8.50(+1.17%)
Jun 11, 2019 720.51 730.41 718.01 729.24 476,791 +8.72(+1.21%)
Jun 10, 2019 716.70 730.00 714.85 720.52 541,020 +10.65(+1.50%)
Jun 07, 2019 698.00 714.42 697.85 709.87 595,900 +17.69(+2.56%)
Jun 06, 2019 683.15 694.00 677.43 692.18 591,950 +12.70(+1.87%)
Jun 05, 2019 663.50 679.48 663.32 679.48 678,467 +17.30(+2.61%)
Jun 04, 2019 649.07 665.39 647.95 662.18 842,362 +20.52(+3.20%)
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.