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

Danaher Corp (NY: DHR )

246.62 -0.20 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jun 29, 2018 96.44 97.24 96.25 96.29 2,410,303 +0.06(+0.06%)
Jun 28, 2018 95.60 96.55 94.74 96.23 2,063,698 +0.61(+0.64%)
Jun 27, 2018 96.94 98.20 95.62 95.62 2,818,166 -0.94(-0.98%)
Jun 26, 2018 96.53 96.98 96.05 96.56 2,398,772 +0.25(+0.26%)
Jun 25, 2018 96.52 96.52 95.50 96.31 2,931,830 -0.43(-0.44%)
Jun 22, 2018 96.21 97.37 95.70 96.74 3,001,378 +1.35(+1.42%)
Jun 21, 2018 96.64 96.86 95.16 95.38 2,883,674 -1.20(-1.24%)
Jun 20, 2018 97.68 98.03 96.37 96.58 2,449,953 -0.87(-0.89%)
Jun 19, 2018 97.85 98.21 97.04 97.45 2,810,763 -1.21(-1.22%)
Jun 18, 2018 98.95 99.22 98.10 98.66 1,688,877 -1.01(-1.02%)
Jun 15, 2018 99.99 98.03 99.67 4,628,852 -0.32(-0.32%)
Jun 14, 2018 100.34 100.74 99.67 99.99 2,701,419 +0.02(+0.02%)
Jun 13, 2018 100.57 100.91 99.90 99.97 2,122,907 -0.53(-0.52%)
Jun 12, 2018 100.77 101.44 100.28 100.50 2,841,288 -0.08(-0.08%)
Jun 11, 2018 100.37 101.32 100.23 100.58 2,116,817 +0.23(+0.23%)
Jun 08, 2018 100.11 100.54 99.85 100.34 1,940,774 +0.49(+0.49%)
Jun 07, 2018 100.37 100.65 99.49 99.86 2,288,534 -0.29(-0.29%)
Jun 06, 2018 100.23 100.15 2,824,213 +0.69(+0.70%)
Jun 05, 2018 99.39 100.05 99.03 99.46 2,014,653 +0.21(+0.22%)
Jun 04, 2018 98.39 99.63 98.24 99.24 2,276,765 +1.25(+1.27%)
Jun 01, 2018 97.52 98.32 97.23 98.00 2,258,848 +1.28(+1.32%)
May 31, 2018 98.70 98.70 96.70 96.72 2,644,006 -1.92(-1.95%)
May 30, 2018 98.42 99.06 98.19 98.64 1,534,417 +0.68(+0.70%)
May 29, 2018 98.51 98.82 97.05 97.96 2,951,654 -1.54(-1.55%)
May 25, 2018 99.50 99.50 99.50 0 -0.16(-0.16%)
May 24, 2018 99.80 100.47 99.25 99.65 1,344,773 -0.03(-0.03%)
May 23, 2018 98.55 99.71 98.51 99.68 2,112,307 +0.89(+0.90%)
May 22, 2018 99.69 99.84 98.69 98.79 1,403,229 -0.81(-0.81%)
May 21, 2018 99.10 100.21 99.01 99.60 2,222,924 +0.96(+0.98%)
May 18, 2018 98.05 98.89 97.76 98.64 1,800,416 +0.46(+0.47%)
May 17, 2018 98.10 98.65 97.79 98.18 1,481,133 +0.08(+0.08%)
May 16, 2018 97.64 98.59 97.51 98.10 1,427,574 +0.45(+0.46%)
May 15, 2018 98.83 99.21 97.28 97.65 2,673,823 -2.37(-2.37%)
May 14, 2018 99.31 100.48 99.21 100.02 2,635,901 +0.84(+0.84%)
May 11, 2018 98.53 99.75 98.33 99.18 2,167,497 +0.62(+0.63%)
May 10, 2018 97.42 98.82 97.17 98.56 1,501,279 +1.59(+1.64%)
May 09, 2018 96.66 97.57 96.23 96.97 2,108,229 +0.35(+0.36%)
May 08, 2018 96.93 97.08 96.35 96.62 2,578,969 -0.39(-0.40%)
May 07, 2018 97.82 98.76 96.87 97.01 2,705,866 -0.60(-0.62%)
May 04, 2018 96.14 97.89 95.35 97.62 2,789,227 +1.17(+1.21%)
May 03, 2018 96.58 96.87 95.21 96.45 3,225,187 -0.55(-0.56%)
May 02, 2018 97.98 98.25 96.70 96.99 2,018,438 -1.30(-1.32%)
May 01, 2018 97.76 98.37 97.41 98.29 2,409,695 +0.56(+0.57%)
Apr 30, 2018 99.08 99.19 97.64 97.73 2,288,837 -1.29(-1.30%)
Apr 27, 2018 99.37 99.50 98.67 99.02 1,537,363 -0.14(-0.14%)
Apr 26, 2018 98.12 99.77 97.90 99.16 2,003,906 +1.26(+1.28%)
Apr 25, 2018 97.49 98.55 96.06 97.90 3,195,340 +0.38(+0.39%)
Apr 24, 2018 98.61 99.02 96.65 97.52 2,618,522 -1.07(-1.09%)
Apr 23, 2018 99.08 99.36 98.25 98.59 2,242,463 -0.14(-0.14%)
Apr 20, 2018 98.76 99.58 97.77 98.73 3,756,990 -0.16(-0.16%)
Apr 19, 2018 100.34 101.30 97.84 98.88 3,478,607 -0.88(-0.88%)
Apr 18, 2018 99.40 100.00 99.02 99.76 2,155,994 +0.69(+0.70%)
Apr 17, 2018 98.40 99.33 97.78 99.07 2,631,204 +1.24(+1.26%)
Apr 16, 2018 97.56 98.33 97.43 97.83 1,496,937 +1.15(+1.19%)
Apr 13, 2018 97.02 97.19 96.17 96.68 1,379,705 +0.23(+0.24%)
Apr 12, 2018 96.58 97.11 96.41 96.45 1,524,756 +0.56(+0.59%)
Apr 11, 2018 96.25 96.58 95.50 95.88 1,811,583 -1.07(-1.11%)
Apr 10, 2018 96.26 97.95 96.26 96.95 2,387,056 +1.87(+1.97%)
Apr 09, 2018 94.85 96.40 94.23 95.08 2,073,066 +0.92(+0.97%)
Apr 06, 2018 95.99 96.47 93.30 94.17 1,851,837 -2.49(-2.58%)
Apr 05, 2018 96.99 97.17 96.24 96.66 1,667,488 +0.16(+0.16%)
Apr 04, 2018 94.35 96.70 93.68 96.51 2,240,860 +0.81(+0.84%)
Apr 03, 2018 94.25 95.81 93.99 95.70 2,229,551 +2.08(+2.22%)
Apr 02, 2018 95.10 95.29 92.57 93.62 2,670,116 -1.76(-1.85%)
Mar 29, 2018 95.38 95.38 95.38 0 +1.35(+1.44%)
Mar 28, 2018 94.98 95.44 93.87 94.03 2,409,706 -0.56(-0.59%)
Mar 27, 2018 96.00 96.28 94.04 94.59 2,119,842 -0.89(-0.93%)
Mar 26, 2018 94.49 95.65 93.83 95.47 3,271,033 +2.16(+2.31%)
Mar 23, 2018 95.23 95.71 93.09 93.31 2,542,061 -1.51(-1.59%)
Mar 22, 2018 96.37 97.13 94.57 94.82 1,928,551 -2.26(-2.32%)
Mar 21, 2018 98.10 98.22 97.07 97.08 2,030,523 -0.73(-0.75%)
Mar 20, 2018 97.56 98.10 97.27 97.81 2,394,587 +0.24(+0.25%)
Mar 19, 2018 99.00 99.06 96.82 97.56 2,208,096 -1.58(-1.59%)
Mar 16, 2018 99.70 99.85 99.10 99.14 2,579,865 -0.28(-0.28%)
Mar 15, 2018 99.58 99.85 99.18 99.42 1,323,878 +0.04(+0.04%)
Mar 14, 2018 100.16 100.64 99.06 99.38 1,556,618 -0.60(-0.60%)
Mar 13, 2018 101.04 101.43 99.76 99.98 2,118,052 -0.58(-0.58%)
Mar 12, 2018 101.07 101.43 100.04 100.57 2,357,503 -0.33(-0.33%)
Mar 09, 2018 99.33 101.22 98.88 100.90 3,572,898 +2.07(+2.10%)
Mar 08, 2018 98.27 98.88 97.93 98.83 2,491,355 +0.77(+0.78%)
Mar 07, 2018 98.46 98.06 3,981,670 +2.99(+3.14%)
Mar 06, 2018 95.05 95.09 94.24 95.07 1,568,874 +0.17(+0.17%)
Mar 05, 2018 93.02 95.31 92.77 94.91 1,749,582 +1.32(+1.41%)
Mar 02, 2018 92.90 93.78 92.31 93.58 2,384,076 +0.22(+0.24%)
Mar 01, 2018 95.07 95.32 92.54 93.36 2,364,660 -1.74(-1.83%)
Feb 28, 2018 97.07 97.46 95.08 95.10 2,105,506 -1.74(-1.80%)
Feb 27, 2018 98.08 99.01 96.81 96.84 2,647,333 -1.23(-1.25%)
Feb 26, 2018 96.79 98.71 96.53 98.07 3,690,947 +1.46(+1.51%)
Feb 23, 2018 95.03 96.67 94.97 96.61 1,693,113 +1.92(+2.02%)
Feb 22, 2018 94.40 94.69 1,903,220 +0.01(+0.01%)
Feb 21, 2018 94.04 96.19 93.98 94.68 2,218,879 +0.49(+0.52%)
Feb 20, 2018 94.49 95.04 93.93 94.20 2,168,390 -0.67(-0.71%)
Feb 16, 2018 94.87 94.87 94.87 0 +0.07(+0.07%)
Feb 15, 2018 94.33 95.10 93.94 94.80 1,950,009 +1.33(+1.43%)
Feb 14, 2018 91.80 93.54 91.54 93.47 1,547,277 +1.09(+1.18%)
Feb 13, 2018 92.14 92.84 91.46 92.38 2,059,267 -0.42(-0.45%)
Feb 12, 2018 92.52 93.26 92.00 92.80 2,310,907 +0.92(+1.01%)
Feb 09, 2018 90.74 92.67 89.33 91.87 3,797,579 +2.24(+2.50%)
Feb 08, 2018 92.79 92.93 89.62 89.64 3,532,052 -3.01(-3.24%)
Feb 07, 2018 93.74 94.12 92.15 92.64 5,476,850 -1.75(-1.85%)
Feb 06, 2018 92.69 95.88 92.15 94.39 6,848,385 -0.86(-0.90%)
Feb 05, 2018 98.67 99.06 93.65 95.25 4,857,100 -4.13(-4.16%)
Feb 02, 2018 98.50 99.72 98.50 99.38 4,685,241 +0.31(+0.31%)
Feb 01, 2018 98.16 99.39 97.85 99.07 2,353,675 +0.56(+0.57%)
Jan 31, 2018 99.12 99.76 98.09 98.51 3,402,050 -0.31(-0.31%)
Jan 30, 2018 99.83 101.95 98.36 98.82 3,998,056 -2.03(-2.02%)
Jan 29, 2018 100.77 101.36 100.47 100.85 2,652,724 -0.11(-0.11%)
Jan 26, 2018 100.16 100.97 99.96 100.96 2,501,911 +1.07(+1.07%)
Jan 25, 2018 98.96 100.19 98.65 99.89 2,193,977 +1.28(+1.30%)
Jan 24, 2018 97.55 98.91 97.34 98.60 2,286,227 +1.39(+1.43%)
Jan 23, 2018 97.43 97.62 96.96 97.21 2,450,585 -0.02(-0.02%)
Jan 22, 2018 97.73 97.95 96.94 97.23 2,223,870 -0.57(-0.59%)
Jan 19, 2018 97.46 98.12 97.31 97.81 2,953,486 +0.80(+0.82%)
Jan 18, 2018 96.81 97.33 96.40 97.01 1,353,629 +0.15(+0.15%)
Jan 17, 2018 97.31 97.43 96.37 96.86 2,614,417 +0.12(+0.12%)
Jan 16, 2018 97.14 97.45 96.42 96.75 2,289,681 +0.08(+0.08%)
Jan 12, 2018 96.67 96.67 96.67 0 +0.78(+0.81%)
Jan 11, 2018 95.79 95.99 95.10 95.89 2,083,357 +0.34(+0.36%)
Jan 10, 2018 95.33 95.33 94.60 95.55 2,534,641 -0.36(-0.38%)
Jan 09, 2018 93.88 96.17 93.88 95.91 4,481,659 +3.27(+3.53%)
Jan 08, 2018 92.03 92.70 91.71 92.64 1,858,674 +0.53(+0.57%)
Jan 05, 2018 91.92 92.39 91.76 92.12 1,933,661 +0.57(+0.63%)
Jan 04, 2018 91.54 92.31 91.44 91.54 2,185,058 +0.44(+0.48%)
Jan 03, 2018 89.71 91.34 89.69 91.10 2,544,206 +1.20(+1.33%)
Jan 02, 2018 90.63 90.93 89.65 89.91 3,725,883 -0.37(-0.41%)
Dec 29, 2017 90.28 90.28 90.28 0 -0.72(-0.79%)
Dec 28, 2017 91.08 91.22 90.53 91.00 772,079 +0.14(+0.15%)
Dec 27, 2017 90.48 91.04 90.12 90.86 1,084,311 +0.23(+0.26%)
Dec 26, 2017 90.63 91.06 90.56 90.63 610,639 -0.14(-0.15%)
Dec 22, 2017 91.03 91.36 90.72 90.76 2,690,617 -0.35(-0.38%)
Dec 21, 2017 91.99 92.26 91.06 91.11 2,258,297 -0.78(-0.85%)
Dec 20, 2017 91.74 92.41 91.61 91.89 3,068,230 +0.23(+0.25%)
Dec 19, 2017 91.72 91.98 91.34 91.66 1,918,251 +0.02(+0.02%)
Dec 18, 2017 91.52 92.10 91.38 91.64 3,005,771 +0.35(+0.38%)
Dec 15, 2017 90.54 91.62 90.54 91.29 5,221,756 +1.12(+1.24%)
Dec 14, 2017 91.66 91.66 89.85 90.17 2,930,737 -1.26(-1.38%)
Dec 13, 2017 91.09 91.64 90.90 91.43 2,447,848 +0.42(+0.46%)
Dec 12, 2017 91.02 91.24 90.34 91.02 2,191,815 +0.50(+0.55%)
Dec 11, 2017 90.39 90.58 89.92 90.52 1,867,810 +0.03(+0.03%)
Dec 08, 2017 90.25 90.67 90.02 90.49 1,583,801 +0.49(+0.54%)
Dec 07, 2017 89.86 90.48 89.38 90.01 1,840,900 +0.15(+0.16%)
Dec 06, 2017 90.24 89.50 89.86 2,098,932 -0.20(-0.23%)
Dec 05, 2017 90.49 90.54 89.90 90.06 2,447,545 -0.08(-0.09%)
Dec 04, 2017 91.49 91.74 89.95 90.14 2,855,740 -0.97(-1.07%)
Dec 01, 2017 91.76 91.80 90.15 91.11 2,379,790 -0.52(-0.57%)
Nov 30, 2017 91.53 92.08 91.13 91.64 2,235,283 +0.41(+0.45%)
Nov 29, 2017 91.73 91.73 90.74 91.23 2,048,866 -0.37(-0.40%)
Nov 28, 2017 91.46 91.93 91.17 91.60 2,821,611 +0.26(+0.29%)
Nov 27, 2017 91.47 91.56 91.12 91.34 1,439,895 +0.03(+0.03%)
Nov 24, 2017 91.30 91.46 90.91 91.31 923,237 +0.25(+0.28%)
Nov 22, 2017 91.48 91.52 90.62 91.06 1,627,176 -0.41(-0.45%)
Nov 21, 2017 91.29 91.50 91.05 91.46 1,624,580 +0.49(+0.53%)
Nov 20, 2017 90.61 91.10 90.35 90.98 1,320,202 +0.37(+0.41%)
Nov 17, 2017 90.43 90.94 90.12 90.61 1,555,387 -0.27(-0.30%)
Nov 16, 2017 89.93 91.15 89.66 90.88 1,593,657 +1.13(+1.26%)
Nov 15, 2017 90.39 90.44 89.75 89.75 1,898,870 -0.75(-0.83%)
Nov 14, 2017 90.13 90.62 89.81 90.50 2,033,505 -0.14(-0.15%)
Nov 13, 2017 89.49 90.69 89.19 90.64 2,101,642 +1.06(+1.18%)
Nov 10, 2017 90.13 90.23 89.01 89.58 2,431,782 -0.72(-0.80%)
Nov 09, 2017 90.53 90.58 89.53 90.30 2,492,945 -0.25(-0.28%)
Nov 08, 2017 90.24 90.67 90.09 90.55 2,060,982 +0.04(+0.04%)
Nov 07, 2017 90.06 90.60 89.92 90.51 1,307,775 +0.56(+0.63%)
Nov 06, 2017 90.43 90.43 89.71 89.95 1,860,478 -0.50(-0.55%)
Nov 03, 2017 89.91 90.47 89.56 90.44 1,831,613 +0.41(+0.45%)
Nov 02, 2017 90.16 90.45 89.69 90.04 2,006,933 -0.19(-0.22%)
Nov 01, 2017 89.71 90.44 89.43 90.23 2,964,368 +0.62(+0.69%)
Oct 31, 2017 89.08 89.80 89.03 89.61 2,942,686 +0.45(+0.50%)
Oct 30, 2017 89.32 89.54 88.86 89.16 2,389,988 -0.43(-0.48%)
Oct 27, 2017 88.78 89.60 88.77 89.59 2,960,862 +0.77(+0.86%)
Oct 26, 2017 88.08 88.99 87.74 88.82 2,771,845 +0.79(+0.89%)
Oct 25, 2017 88.24 88.35 87.53 88.03 2,880,451 -0.29(-0.33%)
Oct 24, 2017 88.21 88.60 87.62 88.33 3,620,105 +0.47(+0.53%)
Oct 23, 2017 88.60 89.07 87.80 87.86 2,993,017 -0.31(-0.35%)
Oct 20, 2017 87.45 88.70 87.45 88.17 4,235,685 +0.67(+0.77%)
Oct 19, 2017 87.24 89.00 86.43 87.50 9,192,492 +3.93(+4.71%)
Oct 18, 2017 82.93 83.69 82.64 83.57 3,469,395 +0.77(+0.93%)
Oct 17, 2017 82.98 83.47 81.39 82.80 4,981,748 -0.84(-1.01%)
Oct 16, 2017 84.46 84.71 83.48 83.65 2,963,398 -0.69(-0.82%)
Oct 13, 2017 84.33 84.59 84.12 84.33 2,103,368 -0.18(-0.22%)
Oct 12, 2017 84.48 84.93 84.27 84.52 2,103,359 +0.07(+0.08%)
Oct 11, 2017 84.68 84.97 84.42 84.45 1,413,320 -0.20(-0.24%)
Oct 10, 2017 84.33 84.90 84.33 84.66 1,930,721 +0.14(+0.16%)
Oct 09, 2017 85.11 85.17 84.20 84.52 2,313,280 -0.58(-0.68%)
Oct 06, 2017 84.48 85.17 84.37 85.10 2,136,212 +0.64(+0.76%)
Oct 05, 2017 84.45 84.60 84.02 84.46 1,601,180 +0.09(+0.10%)
Oct 04, 2017 83.76 84.54 83.76 84.37 1,633,927 +0.35(+0.42%)
Oct 03, 2017 84.30 84.38 83.62 84.02 1,271,660 +0.00(+0.00%)
Oct 02, 2017 83.52 84.33 83.38 84.02 1,967,338 +0.72(+0.86%)
Sep 29, 2017 82.63 83.42 82.55 83.31 2,393,487 +0.72(+0.87%)
Sep 28, 2017 82.82 83.06 82.19 82.59 2,851,835 -0.27(-0.33%)
Sep 27, 2017 82.37 82.86 2,626,510 +0.00(+0.00%)
Sep 26, 2017 83.25 83.43 82.56 82.86 2,463,169 -0.52(-0.63%)
Sep 25, 2017 84.21 84.42 82.90 83.38 2,271,838 -0.76(-0.90%)
Sep 22, 2017 83.84 84.25 83.49 84.14 1,966,182 +0.35(+0.42%)
Sep 21, 2017 83.95 84.28 83.74 83.79 1,952,189 -0.04(-0.05%)
Sep 20, 2017 84.38 84.48 83.50 83.83 3,643,300 -0.40(-0.47%)
Sep 19, 2017 85.47 85.92 84.17 84.23 3,242,521 -1.20(-1.41%)
Sep 18, 2017 85.70 85.89 85.34 85.43 1,723,589 -0.10(-0.11%)
Sep 15, 2017 85.79 84.97 85.53 3,694,751 -0.23(-0.27%)
Sep 14, 2017 84.45 85.77 84.33 85.76 3,373,089 +1.17(+1.39%)
Sep 13, 2017 84.63 84.91 84.31 84.58 2,543,383 -0.03(-0.03%)
Sep 12, 2017 84.42 84.67 84.15 84.61 2,225,852 +0.19(+0.23%)
Sep 11, 2017 84.12 84.60 84.10 84.42 2,713,146 +0.30(+0.36%)
Sep 08, 2017 82.61 84.74 82.48 84.12 5,646,633 +1.61(+1.95%)
Sep 07, 2017 81.71 82.66 81.43 82.51 3,366,414 +1.05(+1.29%)
Sep 06, 2017 80.68 81.62 80.50 81.46 3,499,858 +0.93(+1.16%)
Sep 05, 2017 80.66 80.89 80.29 80.53 2,162,731 -0.16(-0.20%)
Sep 01, 2017 80.83 81.00 80.21 80.70 1,658,503 -0.18(-0.23%)
Aug 31, 2017 79.92 81.05 79.77 80.88 2,885,360 +1.24(+1.56%)
Aug 30, 2017 79.34 79.77 79.23 79.64 2,001,263 +0.15(+0.18%)
Aug 29, 2017 79.31 79.70 79.23 79.49 2,052,415 -0.37(-0.46%)
Aug 28, 2017 79.91 80.08 79.64 79.86 1,764,303 +0.20(+0.26%)
Aug 25, 2017 79.61 79.85 79.43 79.66 2,416,486 +0.34(+0.43%)
Aug 24, 2017 79.29 79.38 78.75 79.32 2,107,829 -0.01(-0.01%)
Aug 23, 2017 79.74 79.86 79.05 79.33 2,031,051 -0.68(-0.85%)
Aug 22, 2017 78.68 80.06 78.68 80.01 2,351,411 +1.40(+1.78%)
Aug 21, 2017 78.43 79.03 78.34 78.61 2,436,006 +0.20(+0.26%)
Aug 18, 2017 78.28 78.84 78.00 78.41 2,951,135 -0.04(-0.05%)
Aug 17, 2017 79.06 79.30 78.45 78.45 2,362,690 -0.63(-0.80%)
Aug 16, 2017 78.43 79.36 78.36 79.08 3,258,306 +0.97(+1.24%)
Aug 15, 2017 78.17 78.42 77.88 78.11 1,855,242 -0.04(-0.05%)
Aug 14, 2017 77.61 78.26 77.41 78.15 2,425,214 +0.76(+0.98%)
Aug 11, 2017 76.84 77.73 76.69 77.39 2,510,356 +0.51(+0.67%)
Aug 10, 2017 77.61 77.71 76.60 76.88 3,796,973 -0.91(-1.17%)
Aug 09, 2017 77.85 78.22 77.58 77.79 2,750,227 -0.04(-0.05%)
Aug 08, 2017 78.84 78.84 77.70 77.83 3,089,835 -1.12(-1.42%)
Aug 07, 2017 78.52 79.00 78.30 78.95 1,958,026 +0.41(+0.52%)
Aug 04, 2017 79.05 79.05 78.45 78.54 2,501,432 -0.26(-0.33%)
Aug 03, 2017 78.86 79.09 78.52 78.81 2,585,309 +0.00(+0.00%)
Aug 02, 2017 78.34 79.11 78.14 78.81 4,531,182 +0.45(+0.57%)
Aug 01, 2017 79.06 79.15 78.32 78.36 2,603,444 -0.65(-0.82%)
Jul 31, 2017 79.16 79.48 78.92 79.01 2,236,286 +0.06(+0.07%)
Jul 28, 2017 78.72 79.10 78.22 78.95 3,113,060 +0.26(+0.33%)
Jul 27, 2017 79.91 79.92 78.39 78.69 5,133,541 -0.82(-1.04%)
Jul 26, 2017 79.60 79.81 79.15 79.51 2,900,682 +0.02(+0.02%)
Jul 25, 2017 80.75 80.95 79.40 79.49 5,057,461 -1.01(-1.25%)
Jul 24, 2017 80.44 81.49 80.44 80.50 3,186,978 -0.02(-0.02%)
Jul 21, 2017 80.49 80.83 80.01 80.52 3,719,318 -0.15(-0.18%)
Jul 20, 2017 79.56 81.64 79.02 80.67 9,851,192 -2.51(-3.02%)
Jul 19, 2017 82.92 83.28 82.69 83.18 2,996,529 +0.30(+0.36%)
Jul 18, 2017 82.76 83.03 82.34 82.88 2,952,386 +0.01(+0.01%)
Jul 17, 2017 82.55 83.33 82.34 82.87 3,621,333 +0.46(+0.55%)
Jul 14, 2017 81.75 82.69 81.36 82.41 3,156,351 +0.72(+0.88%)
Jul 13, 2017 80.73 81.96 80.63 81.70 4,255,561 +0.75(+0.92%)
Jul 12, 2017 81.12 81.32 80.73 80.95 3,005,547 +0.38(+0.47%)
Jul 11, 2017 80.13 80.82 79.90 80.57 2,674,384 +0.52(+0.65%)
Jul 10, 2017 80.58 80.71 79.98 80.05 3,067,958 -0.49(-0.61%)
Jul 07, 2017 80.67 80.72 80.42 80.54 2,967,622 +0.14(+0.17%)
Jul 06, 2017 81.15 81.17 80.16 80.41 2,965,574 -1.12(-1.38%)
Jul 05, 2017 81.70 81.80 81.32 81.53 2,642,022 -0.16(-0.20%)
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.