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 )

3,145.83 +7.17 (+0.23%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 2, 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 31, 2012 412.44 413.81 407.36 413.07 383,925 +0.47(+0.11%)
May 30, 2012 413.95 415.97 410.21 412.60 424,369 -5.13(-1.23%)
May 29, 2012 403.58 417.90 403.58 417.73 866,734 +17.31(+4.32%)
May 25, 2012 401.90 404.18 398.63 400.42 370,309 -1.19(-0.30%)
May 24, 2012 408.04 408.63 397.69 401.61 571,689 -4.34(-1.07%)
May 23, 2012 394.91 406.41 390.56 405.95 697,666 +10.39(+2.63%)
May 22, 2012 401.35 405.73 391.59 395.56 1,147,653 +2.23(+0.57%)
May 21, 2012 391.50 395.38 384.49 393.33 676,158 +1.20(+0.31%)
May 18, 2012 394.42 399.90 390.00 392.13 574,078 -2.37(-0.60%)
May 17, 2012 406.24 407.00 394.50 394.50 633,659 -10.03(-2.48%)
May 16, 2012 405.10 409.33 402.51 404.53 421,441 +1.50(+0.37%)
May 15, 2012 400.02 407.00 399.88 403.03 457,825 +3.11(+0.78%)
May 14, 2012 405.80 407.22 399.01 399.92 470,296 -8.33(-2.04%)
May 11, 2012 404.33 413.29 403.68 408.25 467,060 +0.74(+0.18%)
May 10, 2012 404.25 409.50 402.67 407.51 560,636 +5.73(+1.43%)
May 09, 2012 396.00 405.73 396.00 401.78 635,751 -1.65(-0.41%)
May 08, 2012 405.25 405.80 392.10 403.43 809,155 -3.63(-0.89%)
May 07, 2012 405.64 410.60 403.25 407.06 394,808 -0.82(-0.20%)
May 04, 2012 412.76 413.04 406.30 407.88 713,295 -6.86(-1.65%)
May 03, 2012 423.30 423.64 413.37 414.74 504,978 -8.06(-1.91%)
May 02, 2012 417.92 424.41 416.11 422.80 467,398 +2.91(+0.69%)
May 01, 2012 415.41 424.15 414.59 419.89 501,415 +5.74(+1.39%)
Apr 30, 2012 418.47 419.39 412.78 414.15 325,228 -5.26(-1.25%)
Apr 27, 2012 415.00 421.00 412.25 419.41 540,199 +4.67(+1.13%)
Apr 26, 2012 412.18 418.49 410.03 414.74 591,764 +1.75(+0.42%)
Apr 25, 2012 405.50 413.65 405.03 412.99 583,179 +10.13(+2.51%)
Apr 24, 2012 411.96 414.00 401.03 402.86 1,207,415 -14.38(-3.45%)
Apr 23, 2012 413.90 417.66 406.38 417.24 1,340,713 -2.02(-0.48%)
Apr 20, 2012 429.48 433.30 416.01 419.26 2,031,289 -11.52(-2.67%)
Apr 19, 2012 439.23 439.42 428.26 430.78 837,453 -7.33(-1.67%)
Apr 18, 2012 432.25 440.93 431.99 438.11 500,748 +5.68(+1.31%)
Apr 17, 2012 434.95 434.95 429.04 432.43 627,234 +0.31(+0.07%)
Apr 16, 2012 439.47 441.78 428.76 432.12 832,349 -8.28(-1.88%)
Apr 13, 2012 433.80 442.40 429.02 440.40 948,535 +7.18(+1.66%)
Apr 12, 2012 423.97 433.53 423.11 433.22 807,885 +10.56(+2.50%)
Apr 11, 2012 421.40 426.66 421.00 422.66 697,994 +6.04(+1.45%)
Apr 10, 2012 425.08 428.95 414.59 416.62 749,762 -9.69(-2.27%)
Apr 09, 2012 420.50 427.13 420.50 426.31 461,533 +1.33(+0.31%)
Apr 05, 2012 415.09 424.99 414.97 424.98 539,322 +7.94(+1.90%)
Apr 04, 2012 419.23 420.91 411.12 417.04 678,854 -5.22(-1.24%)
Apr 03, 2012 417.58 422.43 417.58 422.26 482,740 +3.86(+0.92%)
Apr 02, 2012 417.00 421.41 413.54 418.40 381,262 +0.40(+0.10%)
Mar 30, 2012 424.84 424.84 418.00 418.00 348,449 -2.62(-0.62%)
Mar 29, 2012 419.11 421.03 415.00 420.62 341,976 +0.53(+0.13%)
Mar 28, 2012 422.24 424.40 416.72 420.09 364,285 -1.28(-0.30%)
Mar 27, 2012 424.82 426.57 421.00 421.37 527,463 -3.33(-0.78%)
Mar 26, 2012 417.49 425.58 417.00 424.70 444,580 +9.19(+2.21%)
Mar 23, 2012 416.71 417.57 411.97 415.51 459,832 -2.62(-0.63%)
Mar 22, 2012 414.45 418.81 413.53 418.13 476,937 +2.02(+0.49%)
Mar 21, 2012 413.25 417.18 412.97 416.11 398,657 +3.24(+0.78%)
Mar 20, 2012 411.00 414.45 409.27 412.87 358,462 -1.05(-0.25%)
Mar 19, 2012 410.29 414.23 407.15 413.92 376,603 +3.01(+0.73%)
Mar 16, 2012 409.77 410.95 405.53 410.91 532,390 +3.83(+0.94%)
Mar 15, 2012 400.75 408.31 399.59 407.08 554,460 +7.08(+1.77%)
Mar 14, 2012 400.88 401.52 397.65 400.00 271,537 -0.05(-0.01%)
Mar 13, 2012 400.07 400.07 396.44 400.05 307,154 +2.53(+0.64%)
Mar 12, 2012 398.98 401.37 395.66 397.52 366,938 -0.60(-0.15%)
Mar 09, 2012 399.10 400.00 396.51 398.12 362,401 -0.06(-0.02%)
Mar 08, 2012 393.00 399.56 392.23 398.18 345,799 +6.08(+1.55%)
Mar 07, 2012 389.48 393.48 387.09 392.10 299,308 +4.80(+1.24%)
Mar 06, 2012 388.40 389.49 386.44 387.30 531,512 -5.68(-1.45%)
Mar 05, 2012 394.29 396.64 391.58 392.98 376,707 -1.41(-0.36%)
Mar 02, 2012 393.50 394.79 391.98 394.39 302,959 +0.29(+0.07%)
Mar 01, 2012 391.85 394.75 388.00 394.10 387,652 +3.88(+0.99%)
Feb 29, 2012 390.90 392.00 387.34 390.22 355,050 -1.74(-0.44%)
Feb 28, 2012 389.60 392.35 387.51 391.96 356,562 +3.07(+0.79%)
Feb 27, 2012 385.94 390.41 385.21 388.89 344,586 +1.47(+0.38%)
Feb 24, 2012 387.76 387.99 384.85 387.42 311,260 +0.62(+0.16%)
Feb 23, 2012 383.65 387.75 383.50 386.80 332,162 +1.85(+0.48%)
Feb 22, 2012 383.00 386.73 381.12 384.95 403,494 +1.37(+0.36%)
Feb 21, 2012 382.80 387.00 380.14 383.58 687,359 -1.12(-0.29%)
Feb 17, 2012 381.47 385.34 380.00 384.70 577,992 +2.66(+0.70%)
Feb 16, 2012 375.25 383.06 375.00 382.04 505,947 +6.31(+1.68%)
Feb 15, 2012 380.49 383.38 373.60 375.73 757,110 -3.21(-0.85%)
Feb 14, 2012 377.23 379.45 375.01 378.94 389,605 +1.49(+0.39%)
Feb 13, 2012 378.70 379.91 375.19 377.45 391,498 +1.00(+0.27%)
Feb 10, 2012 372.93 376.63 372.46 376.45 311,226 -0.04(-0.01%)
Feb 09, 2012 375.50 377.75 372.27 376.49 484,794 +2.47(+0.66%)
Feb 08, 2012 374.03 375.25 370.50 374.02 408,653 +0.00(+0.00%)
Feb 07, 2012 371.02 374.97 370.07 374.02 383,696 +2.39(+0.64%)
Feb 06, 2012 370.00 374.92 369.51 371.63 537,252 -0.56(-0.15%)
Feb 03, 2012 367.18 373.20 366.03 372.19 809,981 +9.37(+2.58%)
Feb 02, 2012 366.19 373.37 358.60 362.82 1,413,586 -7.59(-2.05%)
Feb 01, 2012 368.00 371.62 364.41 370.41 873,076 +3.12(+0.85%)
Jan 31, 2012 368.39 369.72 365.52 367.29 350,739 -0.40(-0.11%)
Jan 30, 2012 364.90 368.25 364.10 367.69 288,021 +0.93(+0.25%)
Jan 27, 2012 364.05 368.36 362.31 366.76 279,840 +0.95(+0.26%)
Jan 26, 2012 364.12 370.35 363.02 365.81 491,187 +2.67(+0.74%)
Jan 25, 2012 359.89 364.85 359.00 363.14 491,209 +2.54(+0.70%)
Jan 24, 2012 358.40 361.10 357.02 360.60 373,301 +0.14(+0.04%)
Jan 23, 2012 356.84 363.32 356.37 360.46 480,502 +4.07(+1.14%)
Jan 20, 2012 356.60 358.55 354.10 356.39 383,349 -1.70(-0.47%)
Jan 19, 2012 356.71 359.48 355.54 358.09 331,859 +1.27(+0.36%)
Jan 18, 2012 354.20 357.75 351.90 356.82 323,871 +3.44(+0.97%)
Jan 17, 2012 356.84 357.75 353.16 353.38 351,281 -1.24(-0.35%)
Jan 13, 2012 350.26 355.00 350.00 354.62 697,501 +7.00(+2.01%)
Jan 12, 2012 347.61 348.51 343.80 347.62 384,830 +0.02(+0.01%)
Jan 11, 2012 340.00 347.92 338.24 347.60 573,863 +6.48(+1.90%)
Jan 10, 2012 343.82 344.34 336.55 341.12 503,525 +1.38(+0.41%)
Jan 09, 2012 349.00 349.49 336.29 339.74 748,550 -9.21(-2.64%)
Jan 06, 2012 348.88 352.63 347.35 348.95 370,616 -1.53(-0.44%)
Jan 05, 2012 346.88 351.98 342.57 350.48 672,208 +1.73(+0.50%)
Jan 04, 2012 346.00 349.98 345.01 348.75 743,027 +11.01(+3.26%)
Dec 30, 2011 340.77 340.77 337.74 337.74 223,188 -3.03(-0.89%)
Dec 29, 2011 340.00 342.00 338.66 340.77 292,674 +0.63(+0.19%)
Dec 28, 2011 338.64 340.50 336.67 340.14 396,565 +1.14(+0.34%)
Dec 27, 2011 335.00 339.94 333.12 339.00 272,575 +3.68(+1.10%)
Dec 23, 2011 332.68 335.32 331.40 335.32 200,518 +1.26(+0.38%)
Dec 21, 2011 331.60 334.60 330.09 334.06 334,878 +2.34(+0.71%)
Dec 20, 2011 322.20 332.00 321.47 331.72 513,762 +13.95(+4.39%)
Dec 19, 2011 320.68 321.51 317.19 317.77 363,211 -0.63(-0.20%)
Dec 16, 2011 319.70 321.94 316.80 318.40 553,934 -0.12(-0.04%)
Dec 15, 2011 324.48 324.50 316.74 318.52 505,441 -2.59(-0.81%)
Dec 14, 2011 327.70 329.93 319.21 321.11 599,671 -8.40(-2.55%)
Dec 13, 2011 340.00 340.11 328.50 329.51 678,630 -10.71(-3.15%)
Dec 12, 2011 335.38 341.28 334.35 340.22 529,679 +1.62(+0.48%)
Dec 09, 2011 335.68 339.98 332.91 338.60 478,254 +3.86(+1.15%)
Dec 08, 2011 334.91 339.23 333.54 334.74 587,435 -2.01(-0.60%)
Dec 07, 2011 330.15 338.10 328.15 336.75 597,376 +5.32(+1.61%)
Dec 06, 2011 334.00 334.83 329.26 331.43 455,300 -4.78(-1.42%)
Dec 05, 2011 334.15 338.68 333.03 336.21 817,699 +5.72(+1.73%)
Dec 02, 2011 324.98 333.33 323.81 330.49 786,781 +7.45(+2.31%)
Dec 01, 2011 318.50 324.09 315.93 323.04 581,509 +1.48(+0.46%)
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%)
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.