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

Boston Properties (NY: BXP )

59.25 -2.64 (-4.27%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2023 55.39 55.83 54.62 55.25 2,279,898 -0.07(-0.12%)
Nov 29, 2023 54.17 57.38 53.91 55.32 2,658,006 +1.69(+3.15%)
Nov 28, 2023 51.73 53.73 51.14 53.63 2,327,368 +1.75(+3.37%)
Nov 27, 2023 51.74 52.24 51.06 51.88 1,273,106 -0.24(-0.47%)
Nov 24, 2023 52.30 52.60 51.78 52.13 536,378 -0.26(-0.50%)
Nov 22, 2023 52.82 52.82 52.11 52.39 1,317,871 +0.35(+0.67%)
Nov 21, 2023 52.79 53.28 51.69 52.04 1,463,602 -1.43(-2.67%)
Nov 20, 2023 53.80 53.80 52.76 53.47 2,038,233 +0.01(+0.02%)
Nov 17, 2023 54.49 54.61 53.23 53.46 1,990,142 -0.15(-0.27%)
Nov 16, 2023 55.17 55.33 53.29 53.60 1,213,632 -1.74(-3.14%)
Nov 15, 2023 54.83 57.30 54.83 55.34 2,297,969 +0.32(+0.58%)
Nov 14, 2023 53.18 56.21 53.06 55.02 3,237,420 +5.32(+10.70%)
Nov 13, 2023 50.19 50.77 49.15 49.70 1,248,538 -1.19(-2.35%)
Nov 10, 2023 51.16 51.16 50.17 50.89 2,063,355 +0.24(+0.48%)
Nov 09, 2023 53.74 53.91 50.57 50.65 1,565,374 -2.69(-5.04%)
Nov 08, 2023 54.19 54.26 52.83 53.34 1,025,500 -0.52(-0.97%)
Nov 07, 2023 55.39 55.53 53.77 53.86 1,110,688 -1.82(-3.28%)
Nov 06, 2023 56.64 57.13 55.63 55.69 1,676,538 -1.48(-2.60%)
Nov 03, 2023 55.75 58.14 55.75 57.17 2,297,039 +2.98(+5.50%)
Nov 02, 2023 53.26 54.98 52.69 54.19 2,031,679 +2.27(+4.37%)
Nov 01, 2023 51.96 52.51 50.99 51.92 1,738,454 -0.07(-0.13%)
Oct 31, 2023 52.44 52.88 51.07 51.99 1,531,412 +0.25(+0.49%)
Oct 30, 2023 51.78 52.91 50.84 51.74 1,525,635 +0.86(+1.70%)
Oct 27, 2023 52.54 52.54 50.60 50.87 1,107,648 -1.15(-2.22%)
Oct 26, 2023 50.88 52.46 50.88 52.03 1,518,269 +1.41(+2.78%)
Oct 25, 2023 51.81 52.19 50.29 50.62 1,325,849 -1.61(-3.08%)
Oct 24, 2023 51.86 52.74 51.50 52.23 624,542 +0.81(+1.57%)
Oct 23, 2023 51.68 52.34 51.28 51.43 951,519 -0.88(-1.69%)
Oct 20, 2023 53.07 53.69 52.23 52.31 1,324,682 -0.63(-1.19%)
Oct 19, 2023 54.35 55.11 52.92 52.94 1,231,332 -1.98(-3.60%)
Oct 18, 2023 55.51 55.81 54.84 54.92 1,047,830 -1.52(-2.70%)
Oct 17, 2023 54.41 56.88 54.38 56.44 1,304,369 +1.36(+2.47%)
Oct 16, 2023 54.52 55.77 53.73 55.09 1,367,498 +1.28(+2.38%)
Oct 13, 2023 54.95 55.34 53.41 53.81 1,204,392 -0.74(-1.35%)
Oct 12, 2023 55.02 55.02 53.60 54.54 1,093,781 -0.77(-1.39%)
Oct 11, 2023 54.00 55.41 53.83 55.31 1,519,888 +1.93(+3.62%)
Oct 10, 2023 52.70 54.39 52.63 53.38 1,891,047 +0.78(+1.48%)
Oct 09, 2023 50.83 52.95 50.83 52.60 2,099,687 +0.94(+1.82%)
Oct 06, 2023 51.90 52.33 49.78 51.66 3,413,103 -1.36(-2.56%)
Oct 05, 2023 53.18 53.50 52.11 53.02 2,513,705 -0.29(-0.55%)
Oct 04, 2023 53.22 53.56 52.51 53.31 2,862,959 +0.47(+0.88%)
Oct 03, 2023 55.33 55.53 52.33 52.84 2,386,387 -2.92(-5.24%)
Oct 02, 2023 57.70 58.03 55.20 55.77 1,707,344 -1.96(-3.40%)
Sep 29, 2023 58.34 58.64 57.24 57.73 1,426,738 +0.27(+0.47%)
Sep 28, 2023 56.37 58.31 56.37 57.45 2,114,403 +1.27(+2.26%)
Sep 27, 2023 55.30 56.64 55.19 56.18 2,401,546 +1.10(+1.99%)
Sep 26, 2023 56.10 56.74 54.73 55.09 1,582,089 -1.83(-3.22%)
Sep 25, 2023 57.16 56.97 56.35 56.92 1,208,053 -0.64(-1.11%)
Sep 22, 2023 58.17 58.48 56.85 57.56 1,687,379 -0.54(-0.94%)
Sep 21, 2023 61.77 61.86 58.04 58.10 2,123,678 -4.47(-7.14%)
Sep 20, 2023 63.45 64.18 62.36 62.57 1,025,923 +0.01(+0.02%)
Sep 19, 2023 62.28 63.47 62.28 62.56 906,900 +0.20(+0.32%)
Sep 18, 2023 63.11 63.21 61.93 62.36 901,817 -0.90(-1.42%)
Sep 15, 2023 63.23 63.70 62.58 63.25 2,365,447 +0.04(+0.06%)
Sep 14, 2023 61.82 63.49 61.82 63.22 1,092,864 +2.33(+3.82%)
Sep 13, 2023 62.84 62.99 60.18 60.89 1,542,886 -2.05(-3.26%)
Sep 12, 2023 62.79 63.22 62.27 62.94 679,777 -0.20(-0.32%)
Sep 11, 2023 63.66 63.85 62.71 63.14 873,567 -0.40(-0.63%)
Sep 08, 2023 63.29 63.63 62.45 63.54 1,039,993 +0.61(+0.97%)
Sep 07, 2023 62.70 63.28 62.10 62.93 1,810,999 -0.16(-0.26%)
Sep 06, 2023 63.39 64.08 62.13 63.09 1,686,082 -0.75(-1.18%)
Sep 05, 2023 63.51 64.58 63.33 63.85 1,813,110 +0.21(+0.33%)
Sep 01, 2023 64.21 64.66 63.47 63.64 1,771,330 -0.09(-0.13%)
Aug 31, 2023 64.35 64.61 63.49 63.72 2,358,440 -0.51(-0.79%)
Aug 30, 2023 63.94 64.61 63.58 64.23 775,968 +0.17(+0.27%)
Aug 29, 2023 62.57 64.27 62.05 64.06 1,652,880 +1.66(+2.66%)
Aug 28, 2023 61.51 63.04 61.51 62.40 1,410,269 +1.31(+2.14%)
Aug 25, 2023 62.12 62.50 60.63 61.09 973,433 -0.72(-1.16%)
Aug 24, 2023 61.56 63.02 61.56 61.80 840,712 +0.15(+0.25%)
Aug 23, 2023 59.97 62.09 59.51 61.65 1,383,226 +1.98(+3.31%)
Aug 22, 2023 60.36 60.42 59.59 59.68 1,042,501 -0.28(-0.46%)
Aug 21, 2023 60.32 60.32 59.07 59.95 1,005,892 -0.46(-0.76%)
Aug 18, 2023 59.52 60.70 59.05 60.41 891,898 +0.23(+0.38%)
Aug 17, 2023 61.05 61.20 60.18 60.18 1,487,229 -0.76(-1.25%)
Aug 16, 2023 61.17 61.57 60.74 60.95 1,234,786 -0.59(-0.96%)
Aug 15, 2023 62.47 62.53 61.31 61.54 1,930,168 -2.10(-3.30%)
Aug 14, 2023 64.10 64.28 63.29 63.64 1,101,955 -1.37(-2.11%)
Aug 11, 2023 63.57 65.26 63.19 65.01 850,897 +0.79(+1.23%)
Aug 10, 2023 64.69 65.56 63.89 64.22 1,103,098 +0.21(+0.33%)
Aug 09, 2023 65.34 65.40 63.54 64.01 1,632,926 -1.48(-2.26%)
Aug 08, 2023 65.04 65.61 64.17 65.49 1,281,205 -1.08(-1.62%)
Aug 07, 2023 65.48 66.76 65.47 66.57 1,670,833 +1.16(+1.78%)
Aug 04, 2023 63.63 65.97 63.46 65.40 1,869,361 +1.36(+2.13%)
Aug 03, 2023 64.18 64.21 62.50 64.04 1,530,171 +0.06(+0.09%)
Aug 02, 2023 61.20 64.30 60.65 63.98 2,531,235 +2.22(+3.60%)
Aug 01, 2023 63.46 63.51 61.48 61.76 2,513,237 -1.83(-2.88%)
Jul 31, 2023 63.04 64.29 63.03 63.59 4,770,960 +0.65(+1.03%)
Jul 28, 2023 63.15 63.42 62.37 62.94 1,162,734 +1.27(+2.06%)
Jul 27, 2023 62.96 63.80 61.59 61.67 2,089,932 -0.91(-1.45%)
Jul 26, 2023 60.34 62.60 60.34 62.58 1,495,065 +2.15(+3.55%)
Jul 25, 2023 61.28 61.67 60.36 60.43 1,498,151 -1.09(-1.77%)
Jul 24, 2023 60.59 62.16 60.54 61.52 1,744,502 +1.02(+1.69%)
Jul 21, 2023 60.87 61.21 59.61 60.50 1,512,462 +0.00(+0.00%)
Jul 20, 2023 61.05 61.18 59.65 60.50 2,185,773 -0.98(-1.60%)
Jul 19, 2023 60.10 61.63 59.92 61.48 1,886,516 +2.14(+3.60%)
Jul 18, 2023 58.44 59.86 58.15 59.34 1,349,024 +1.21(+2.08%)
Jul 17, 2023 58.43 58.79 57.79 58.13 1,297,394 -0.52(-0.89%)
Jul 14, 2023 59.14 59.40 58.33 58.65 1,251,457 -0.62(-1.05%)
Jul 13, 2023 58.30 59.46 57.91 59.27 1,162,055 +1.04(+1.79%)
Jul 12, 2023 59.52 60.39 58.23 58.23 2,790,484 +0.07(+0.11%)
Jul 11, 2023 57.25 58.31 56.55 58.17 1,242,616 +1.53(+2.70%)
Jul 10, 2023 55.79 56.66 55.30 56.64 1,322,082 +0.26(+0.46%)
Jul 07, 2023 54.62 57.35 54.61 56.38 2,710,521 +1.58(+2.89%)
Jul 06, 2023 54.29 54.88 52.91 54.80 1,475,043 -0.62(-1.12%)
Jul 05, 2023 55.35 56.49 54.45 55.42 1,539,965 -0.35(-0.63%)
Jul 03, 2023 54.86 56.22 54.74 55.77 1,059,690 +0.81(+1.48%)
Jun 30, 2023 55.12 55.82 53.62 54.96 2,224,546 +0.47(+0.86%)
Jun 29, 2023 53.44 54.61 52.63 54.49 2,067,111 +1.21(+2.27%)
Jun 28, 2023 54.15 54.26 52.85 53.28 2,858,944 -0.88(-1.63%)
Jun 27, 2023 52.80 54.52 51.98 54.16 3,081,852 +1.09(+2.05%)
Jun 26, 2023 48.69 53.20 48.65 53.08 3,245,918 +4.77(+9.88%)
Jun 23, 2023 48.70 49.13 47.99 48.30 2,813,519 -0.75(-1.53%)
Jun 22, 2023 50.96 50.96 48.54 49.05 1,389,441 -1.76(-3.47%)
Jun 21, 2023 50.48 51.27 49.60 50.81 1,030,058 +0.07(+0.13%)
Jun 20, 2023 51.16 51.21 49.88 50.75 1,590,430 -0.87(-1.69%)
Jun 16, 2023 51.91 52.04 51.02 51.62 2,121,283 -0.18(-0.34%)
Jun 15, 2023 50.43 51.88 50.15 51.80 1,608,851 +0.94(+1.84%)
Jun 14, 2023 52.06 52.91 50.47 50.86 1,643,593 -0.66(-1.27%)
Jun 13, 2023 51.27 52.63 50.69 51.52 1,833,548 +0.52(+1.01%)
Jun 12, 2023 50.67 51.99 50.41 51.00 1,955,361 +0.25(+0.50%)
Jun 09, 2023 50.75 51.24 50.21 50.75 1,818,120 +0.22(+0.43%)
Jun 08, 2023 50.72 50.98 49.15 50.53 1,978,316 -0.56(-1.10%)
Jun 07, 2023 49.51 51.63 48.81 51.10 2,800,614 +2.29(+4.69%)
Jun 06, 2023 46.92 49.42 46.60 48.81 1,783,629 +2.20(+4.73%)
Jun 05, 2023 47.42 47.66 46.59 46.60 1,198,086 -0.89(-1.88%)
Jun 02, 2023 46.41 47.74 45.93 47.49 1,762,830 +2.43(+5.39%)
Jun 01, 2023 45.65 46.00 44.63 45.07 1,590,965 -0.58(-1.27%)
May 31, 2023 45.71 46.19 45.21 45.65 3,048,363 -0.29(-0.63%)
May 30, 2023 45.06 46.02 44.74 45.94 1,724,564 +1.16(+2.60%)
May 26, 2023 44.75 44.91 43.89 44.77 1,422,947 +0.13(+0.29%)
May 25, 2023 45.02 45.14 44.15 44.64 1,189,115 -0.70(-1.55%)
May 24, 2023 47.34 47.47 45.33 45.35 1,649,088 -2.35(-4.94%)
May 23, 2023 47.10 48.96 47.06 47.70 2,329,032 +0.75(+1.60%)
May 22, 2023 46.28 47.20 45.70 46.95 1,468,966 +0.92(+2.00%)
May 19, 2023 46.67 47.54 46.01 46.03 1,520,535 -0.25(-0.55%)
May 18, 2023 45.67 46.34 45.16 46.28 1,478,712 +0.18(+0.39%)
May 17, 2023 44.48 46.31 44.08 46.11 1,603,003 +1.97(+4.46%)
May 16, 2023 45.87 46.05 44.09 44.14 1,609,790 -1.92(-4.17%)
May 15, 2023 45.91 46.31 45.09 46.06 1,438,749 +0.65(+1.42%)
May 12, 2023 46.55 46.78 44.98 45.41 1,799,902 -0.95(-2.04%)
May 11, 2023 46.72 47.19 46.16 46.36 1,692,007 -1.11(-2.33%)
May 10, 2023 48.52 48.66 46.83 47.47 1,476,885 -0.36(-0.75%)
May 09, 2023 47.00 48.17 46.48 47.82 1,627,312 +0.07(+0.14%)
May 08, 2023 48.79 48.85 47.64 47.76 1,071,387 -0.95(-1.94%)
May 05, 2023 48.30 48.93 47.64 48.70 1,270,857 +1.19(+2.51%)
May 04, 2023 46.65 47.78 46.11 47.51 1,769,620 +0.37(+0.78%)
May 03, 2023 48.26 48.70 46.92 47.15 1,990,409 -0.88(-1.84%)
May 02, 2023 48.91 49.33 46.82 48.03 1,678,668 -1.50(-3.03%)
May 01, 2023 49.91 50.56 49.24 49.53 1,757,554 -0.52(-1.03%)
Apr 28, 2023 49.37 51.09 49.24 50.05 1,584,149 +0.51(+1.02%)
Apr 27, 2023 47.69 49.77 47.20 49.54 2,130,138 +1.54(+3.20%)
Apr 26, 2023 48.79 49.71 47.21 48.00 2,961,143 +0.83(+1.75%)
Apr 25, 2023 48.30 48.53 46.64 47.18 2,558,053 -1.62(-3.33%)
Apr 24, 2023 48.90 49.24 47.99 48.80 1,340,474 -0.08(-0.17%)
Apr 21, 2023 49.22 49.34 48.26 48.88 1,572,102 -0.15(-0.31%)
Apr 20, 2023 49.68 50.32 48.62 49.03 2,074,799 -1.52(-3.01%)
Apr 19, 2023 48.88 50.86 48.58 50.55 1,313,223 +1.17(+2.37%)
Apr 18, 2023 49.73 49.76 48.44 49.38 1,434,123 -0.39(-0.79%)
Apr 17, 2023 47.99 50.02 47.76 49.77 1,813,407 +1.98(+4.14%)
Apr 14, 2023 49.10 49.70 47.54 47.79 1,426,236 -0.68(-1.39%)
Apr 13, 2023 48.39 48.89 47.93 48.47 1,546,721 +0.09(+0.19%)
Apr 12, 2023 51.29 51.43 48.23 48.38 1,758,299 -2.28(-4.50%)
Apr 11, 2023 49.93 51.31 49.66 50.66 2,083,453 +1.14(+2.31%)
Apr 10, 2023 49.47 50.32 48.22 49.51 2,010,109 -0.29(-0.58%)
Apr 06, 2023 49.70 50.02 49.08 49.80 1,441,471 +0.53(+1.09%)
Apr 05, 2023 49.11 49.60 48.54 49.27 2,176,523 -0.28(-0.57%)
Apr 04, 2023 50.77 50.87 49.01 49.55 2,046,630 -0.75(-1.49%)
Apr 03, 2023 51.01 51.87 49.85 50.30 2,021,287 -0.46(-0.91%)
Mar 31, 2023 50.32 50.79 49.31 50.76 2,989,352 +0.77(+1.54%)
Mar 30, 2023 49.76 50.84 49.27 49.99 3,505,540 +1.06(+2.17%)
Mar 29, 2023 47.78 49.26 47.55 48.93 3,155,222 +2.07(+4.42%)
Mar 28, 2023 45.77 47.33 45.51 46.86 2,543,195 +0.52(+1.11%)
Mar 27, 2023 46.74 47.22 45.85 46.34 2,610,460 +0.85(+1.86%)
Mar 24, 2023 42.96 45.85 42.51 45.50 4,023,790 +1.89(+4.33%)
Mar 23, 2023 45.43 46.55 43.41 43.61 4,462,188 -2.38(-5.17%)
Mar 22, 2023 48.96 48.96 45.95 45.98 2,272,538 -3.35(-6.79%)
Mar 21, 2023 48.71 50.31 48.34 49.33 2,805,077 +1.72(+3.62%)
Mar 20, 2023 46.03 48.98 46.01 47.61 2,594,489 +0.57(+1.21%)
Mar 17, 2023 48.87 48.98 46.20 47.04 4,908,044 -2.22(-4.50%)
Mar 16, 2023 50.81 50.81 48.14 49.26 4,079,062 -1.31(-2.59%)
Mar 15, 2023 47.89 50.71 47.50 50.57 3,948,808 +1.38(+2.81%)
Mar 14, 2023 52.96 53.22 48.72 49.19 3,823,871 -2.22(-4.32%)
Mar 13, 2023 52.03 52.36 50.92 51.41 3,857,250 -1.47(-2.79%)
Mar 10, 2023 56.85 57.10 52.80 52.88 3,010,170 -4.14(-7.27%)
Mar 09, 2023 58.51 58.80 56.93 57.02 1,707,647 -2.05(-3.48%)
Mar 08, 2023 58.21 59.49 58.10 59.07 862,624 +0.81(+1.39%)
Mar 07, 2023 60.76 61.04 58.21 58.26 1,306,283 -2.63(-4.32%)
Mar 06, 2023 61.01 61.76 60.58 60.90 1,115,365 +0.45(+0.75%)
Mar 03, 2023 60.33 60.55 59.65 60.45 1,289,720 +0.49(+0.81%)
Mar 02, 2023 59.37 60.14 58.36 59.96 1,269,340 +0.29(+0.49%)
Mar 01, 2023 59.83 60.14 59.14 59.66 1,318,889 -0.62(-1.02%)
Feb 28, 2023 61.03 61.51 60.23 60.28 1,747,842 -0.53(-0.88%)
Feb 27, 2023 62.09 62.27 60.46 60.81 1,243,204 -0.61(-0.99%)
Feb 24, 2023 62.72 62.78 60.97 61.42 1,024,066 -1.70(-2.70%)
Feb 23, 2023 63.13 63.65 62.26 63.13 825,513 +0.38(+0.60%)
Feb 22, 2023 63.32 63.85 62.39 62.75 933,862 -0.26(-0.41%)
Feb 21, 2023 64.59 64.79 62.76 63.01 934,819 -1.84(-2.84%)
Feb 17, 2023 65.62 65.62 64.19 64.85 1,212,359 -0.86(-1.30%)
Feb 16, 2023 66.59 66.59 65.62 65.70 1,124,750 -1.68(-2.49%)
Feb 15, 2023 66.10 67.39 65.88 67.38 671,912 +0.78(+1.17%)
Feb 14, 2023 67.20 67.73 66.51 66.60 921,087 -0.82(-1.22%)
Feb 13, 2023 66.84 67.45 66.39 67.42 1,073,204 +0.64(+0.95%)
Feb 10, 2023 65.83 66.92 65.66 66.78 1,051,624 +0.70(+1.06%)
Feb 09, 2023 67.64 68.11 65.66 66.08 865,952 -1.16(-1.73%)
Feb 08, 2023 67.37 67.82 66.83 67.24 966,078 -0.42(-0.63%)
Feb 07, 2023 66.87 68.20 66.39 67.66 1,320,723 +0.13(+0.19%)
Feb 06, 2023 68.34 68.59 66.72 67.53 1,798,422 -1.95(-2.81%)
Feb 03, 2023 70.88 70.95 68.78 69.49 1,837,822 -2.66(-3.69%)
Feb 02, 2023 70.43 73.11 68.85 72.15 2,353,834 +3.66(+5.35%)
Feb 01, 2023 66.14 69.25 66.09 68.48 2,923,102 -0.14(-0.20%)
Jan 31, 2023 66.49 68.67 66.05 68.62 4,219,402 +2.16(+3.26%)
Jan 30, 2023 67.13 67.77 66.40 66.46 1,525,033 -1.39(-2.05%)
Jan 27, 2023 64.24 68.12 64.24 67.85 1,320,252 +3.37(+5.23%)
Jan 26, 2023 65.70 66.05 64.29 64.48 1,506,302 -0.97(-1.48%)
Jan 25, 2023 64.71 65.66 64.30 65.45 1,135,377 +0.22(+0.34%)
Jan 24, 2023 65.17 65.73 64.84 65.22 975,620 -0.29(-0.45%)
Jan 23, 2023 65.86 66.45 65.28 65.52 1,025,083 -0.03(-0.04%)
Jan 20, 2023 64.79 65.59 64.24 65.55 935,829 +0.71(+1.09%)
Jan 19, 2023 64.97 65.59 64.43 64.84 865,530 -0.64(-0.98%)
Jan 18, 2023 66.07 67.12 64.64 65.48 1,339,524 -0.62(-0.93%)
Jan 17, 2023 65.82 66.38 65.22 66.10 986,899 +0.55(+0.84%)
Jan 13, 2023 64.69 66.33 64.44 65.55 1,011,955 -0.02(-0.03%)
Jan 12, 2023 64.78 65.86 64.47 65.56 1,343,293 +1.34(+2.09%)
Jan 11, 2023 62.67 64.25 62.65 64.22 1,134,063 +2.18(+3.52%)
Jan 10, 2023 60.22 62.06 60.06 62.04 1,169,814 +1.54(+2.54%)
Jan 09, 2023 61.66 62.32 60.49 60.50 1,395,897 -1.22(-1.98%)
Jan 06, 2023 59.37 61.89 58.95 61.73 1,584,745 +2.64(+4.47%)
Jan 05, 2023 60.84 60.94 59.08 59.08 1,825,598 -2.33(-3.79%)
Jan 04, 2023 60.95 62.53 60.95 61.41 1,921,812 +0.08(+0.14%)
Jan 03, 2023 62.74 63.61 61.09 61.33 1,896,728 -0.88(-1.42%)
Dec 30, 2022 61.62 62.49 61.29 62.21 1,282,897 +0.04(+0.06%)
Dec 29, 2022 60.46 62.37 60.36 62.18 1,048,133 +2.01(+3.34%)
Dec 28, 2022 62.48 62.69 60.01 60.17 1,221,002 -2.32(-3.72%)
Dec 27, 2022 62.04 62.69 61.68 62.49 1,187,612 +0.45(+0.73%)
Dec 23, 2022 61.70 62.13 61.13 62.04 1,083,618 +0.14(+0.22%)
Dec 22, 2022 60.63 61.93 60.02 61.90 1,510,184 +0.67(+1.10%)
Dec 21, 2022 61.47 62.00 61.13 61.23 1,965,576 +0.50(+0.82%)
Dec 20, 2022 59.88 61.29 59.78 60.73 2,049,249 +0.40(+0.66%)
Dec 19, 2022 60.78 61.11 59.43 60.33 1,628,352 -0.69(-1.13%)
Dec 16, 2022 61.67 62.31 60.13 61.02 3,660,667 -1.67(-2.66%)
Dec 15, 2022 62.86 63.31 62.36 62.69 2,506,176 -0.38(-0.60%)
Dec 14, 2022 61.40 63.62 61.40 63.07 3,537,411 +1.36(+2.20%)
Dec 13, 2022 63.26 63.81 61.39 61.71 2,573,400 +0.33(+0.53%)
Dec 12, 2022 60.75 61.55 59.50 61.39 1,319,652 +0.97(+1.61%)
Dec 09, 2022 59.93 60.79 59.64 60.42 1,703,955 +0.31(+0.51%)
Dec 08, 2022 58.95 61.00 58.95 60.11 1,977,381 +1.15(+1.95%)
Dec 07, 2022 58.95 59.91 58.44 58.95 1,540,818 -0.31(-0.52%)
Dec 06, 2022 61.55 61.67 59.08 59.26 2,482,381 -2.28(-3.70%)
Dec 05, 2022 63.29 63.71 61.00 61.54 3,169,063 -2.59(-4.04%)
Dec 02, 2022 64.19 64.44 63.57 64.13 1,793,018 -0.85(-1.31%)
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.