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

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

218.92 +0.21 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Apr 30, 2018 159.48 160.69 157.31 158.00 641,621 -1.75(-1.10%)
Apr 27, 2018 162.91 163.08 158.95 159.75 1,177,841 -1.12(-0.70%)
Apr 26, 2018 160.14 161.03 159.18 160.87 1,640,925 +3.22(+2.04%)
Apr 25, 2018 158.55 158.78 155.16 157.65 1,578,275 -0.20(-0.12%)
Apr 24, 2018 160.52 161.99 156.45 157.85 1,239,054 -1.28(-0.81%)
Apr 23, 2018 161.88 162.25 158.73 159.13 728,796 -2.14(-1.33%)
Apr 20, 2018 163.17 164.00 160.56 161.28 1,264,378 -1.93(-1.18%)
Apr 19, 2018 167.31 167.49 162.63 163.20 1,969,586 -7.38(-4.33%)
Apr 18, 2018 171.17 171.56 169.07 170.58 517,579 -1.69(-0.98%)
Apr 17, 2018 170.41 172.68 170.07 172.28 390,782 +3.20(+1.89%)
Apr 16, 2018 169.78 169.98 167.67 169.08 302,359 +0.30(+0.18%)
Apr 13, 2018 172.02 172.32 168.17 168.78 459,009 -1.25(-0.74%)
Apr 12, 2018 168.21 170.49 168.06 170.03 680,377 +3.15(+1.89%)
Apr 11, 2018 165.89 168.35 165.59 166.88 436,592 +0.07(+0.04%)
Apr 10, 2018 165.36 167.79 164.31 166.82 705,760 +5.17(+3.20%)
Apr 09, 2018 162.53 166.32 161.56 161.65 396,174 +1.01(+0.63%)
Apr 06, 2018 160.64 419,967 -5.01(-3.02%)
Apr 05, 2018 168.41 168.63 164.57 165.65 614,018 -1.71(-1.02%)
Apr 04, 2018 160.48 167.80 160.43 167.36 720,686 +2.13(+1.29%)
Apr 03, 2018 164.19 165.69 162.41 165.24 594,757 +3.07(+1.89%)
Apr 02, 2018 167.14 168.37 160.56 162.16 846,993 -6.44(-3.82%)
Mar 29, 2018 168.61 168.61 168.61 0 +3.58(+2.17%)
Mar 28, 2018 167.52 169.06 164.30 165.03 1,061,030 -3.65(-2.17%)
Mar 27, 2018 176.47 176.97 167.25 168.68 1,146,805 -6.44(-3.68%)
Mar 26, 2018 172.05 175.17 169.86 175.12 854,210 +7.01(+4.17%)
Mar 23, 2018 173.59 173.91 168.05 168.11 1,369,540 -5.79(-3.33%)
Mar 22, 2018 175.85 177.67 173.75 173.90 623,806 -4.71(-2.63%)
Mar 21, 2018 178.06 180.90 177.84 178.60 492,323 +0.34(+0.19%)
Mar 20, 2018 177.34 178.85 177.11 178.27 271,380 +1.30(+0.73%)
Mar 19, 2018 178.78 179.62 174.46 176.97 992,145 -3.44(-1.91%)
Mar 16, 2018 180.74 181.48 180.21 180.41 369,168 -0.07(-0.04%)
Mar 15, 2018 181.10 181.66 179.55 180.48 382,735 -0.14(-0.08%)
Mar 14, 2018 181.64 181.64 178.98 180.62 585,221 -0.02(-0.01%)
Mar 13, 2018 184.60 185.84 179.86 180.64 1,508,598 -2.83(-1.54%)
Mar 12, 2018 182.88 184.41 182.30 183.47 663,435 +1.93(+1.06%)
Mar 09, 2018 179.29 181.62 178.87 181.55 565,792 +3.69(+2.08%)
Mar 08, 2018 178.74 178.85 176.88 177.86 409,052 +0.16(+0.09%)
Mar 07, 2018 177.92 177.70 416,354 +0.57(+0.32%)
Mar 06, 2018 176.16 177.61 175.24 177.13 634,449 +2.63(+1.50%)
Mar 05, 2018 172.02 175.34 171.25 174.50 446,173 +1.55(+0.90%)
Mar 02, 2018 168.14 173.27 167.74 172.95 496,730 +2.89(+1.70%)
Mar 01, 2018 173.40 173.51 168.08 170.06 1,016,628 -2.73(-1.58%)
Feb 28, 2018 175.57 175.91 172.62 172.79 451,772 -1.55(-0.89%)
Feb 27, 2018 175.00 177.31 174.34 174.34 488,350 -0.58(-0.33%)
Feb 26, 2018 172.25 174.96 172.23 174.92 388,891 +3.69(+2.16%)
Feb 23, 2018 169.43 171.23 168.88 171.23 508,116 +3.59(+2.14%)
Feb 22, 2018 168.99 169.39 167.09 167.64 520,937 -0.37(-0.22%)
Feb 21, 2018 170.90 171.03 167.90 168.01 511,946 -1.95(-1.15%)
Feb 20, 2018 166.49 171.18 166.32 169.97 894,401 +2.95(+1.77%)
Feb 16, 2018 167.01 167.01 167.01 0 -0.60(-0.36%)
Feb 15, 2018 167.20 167.63 164.39 167.61 617,934 +1.97(+1.19%)
Feb 14, 2018 160.59 165.89 160.27 165.64 427,698 +3.79(+2.34%)
Feb 13, 2018 162.18 160.48 161.85 528,489 -0.19(-0.12%)
Feb 12, 2018 161.09 163.09 159.59 162.03 1,054,313 +3.06(+1.92%)
Feb 09, 2018 158.04 160.10 152.51 158.98 2,121,303 +4.45(+2.88%)
Feb 08, 2018 162.06 162.51 154.40 154.53 1,484,718 -6.78(-4.20%)
Feb 07, 2018 163.76 165.22 161.28 161.30 1,163,534 -3.53(-2.14%)
Feb 06, 2018 156.64 165.03 156.28 164.84 1,441,287 +3.18(+1.97%)
Feb 05, 2018 164.46 168.16 158.61 161.66 1,396,616 -5.28(-3.16%)
Feb 02, 2018 170.15 170.28 166.86 166.94 1,156,543 -4.62(-2.69%)
Feb 01, 2018 171.03 174.09 170.77 171.56 447,737 -0.85(-0.49%)
Jan 31, 2018 173.02 173.64 171.45 172.41 415,036 +1.39(+0.81%)
Jan 30, 2018 171.97 172.31 170.79 171.01 695,287 -3.47(-1.99%)
Jan 29, 2018 174.10 175.71 172.42 174.48 579,992 -0.25(-0.14%)
Jan 26, 2018 171.61 174.76 171.53 174.74 594,898 +5.41(+3.20%)
Jan 25, 2018 174.19 174.63 169.32 169.32 804,135 -2.99(-1.74%)
Jan 24, 2018 174.53 175.13 171.09 172.31 1,072,417 -4.04(-2.29%)
Jan 23, 2018 175.78 176.37 175.14 176.35 522,673 +1.40(+0.80%)
Jan 22, 2018 173.99 175.00 173.15 174.95 445,034 +1.29(+0.74%)
Jan 19, 2018 174.27 174.54 172.63 173.66 423,950 +0.18(+0.10%)
Jan 18, 2018 172.65 174.33 172.44 173.48 1,128,353 +0.78(+0.45%)
Jan 17, 2018 169.41 172.94 169.23 172.71 405,567 +4.87(+2.90%)
Jan 16, 2018 168.71 169.81 166.86 167.84 521,931 +0.55(+0.33%)
Jan 12, 2018 167.29 167.29 167.29 0 +0.90(+0.54%)
Jan 11, 2018 165.93 166.47 165.25 166.39 370,976 +0.99(+0.60%)
Jan 10, 2018 165.40 724,175 -2.01(-1.20%)
Jan 09, 2018 169.52 169.52 167.22 167.41 522,327 -1.66(-0.98%)
Jan 08, 2018 167.87 169.59 167.34 169.07 578,764 +1.32(+0.79%)
Jan 05, 2018 167.55 168.44 166.57 167.75 417,521 +0.95(+0.57%)
Jan 04, 2018 167.09 167.36 165.46 166.80 476,118 +0.94(+0.56%)
Jan 03, 2018 163.90 165.91 163.53 165.87 473,310 +2.85(+1.75%)
Jan 02, 2018 159.57 163.08 159.37 163.01 1,020,091 +4.31(+2.72%)
Dec 29, 2017 158.71 158.71 158.71 0 -1.65(-1.03%)
Dec 28, 2017 160.41 160.75 160.07 160.35 281,389 +0.45(+0.28%)
Dec 27, 2017 159.40 160.72 159.19 159.90 283,339 +0.51(+0.32%)
Dec 26, 2017 158.97 159.54 158.05 159.39 242,536 -1.61(-1.00%)
Dec 22, 2017 160.53 161.08 159.91 161.00 313,114 -0.09(-0.06%)
Dec 21, 2017 163.34 163.34 160.87 161.09 624,500 -1.72(-1.06%)
Dec 20, 2017 163.33 163.53 161.42 162.81 478,674 +1.18(+0.73%)
Dec 19, 2017 161.78 162.23 160.81 161.63 812,691 -0.17(-0.11%)
Dec 18, 2017 160.35 161.89 159.53 161.80 1,246,596 +3.40(+2.14%)
Dec 15, 2017 156.77 158.82 155.92 158.41 1,208,625 +2.44(+1.57%)
Dec 14, 2017 156.22 157.00 155.58 155.96 317,694 -0.16(-0.10%)
Dec 13, 2017 156.69 157.50 156.03 156.12 350,249 -0.03(-0.02%)
Dec 12, 2017 157.35 157.35 155.95 156.15 467,247 -1.54(-0.98%)
Dec 11, 2017 157.00 158.10 156.56 157.69 1,875,243 +0.94(+0.60%)
Dec 08, 2017 159.36 159.43 156.61 156.75 702,444 -0.81(-0.52%)
Dec 07, 2017 157.19 158.04 156.54 157.56 1,042,492 +1.52(+0.97%)
Dec 06, 2017 154.00 156.32 153.35 156.04 775,561 +0.50(+0.32%)
Dec 05, 2017 154.63 158.37 153.50 155.53 1,908,126 +0.12(+0.08%)
Dec 04, 2017 161.13 161.33 154.44 155.41 1,745,587 -3.82(-2.40%)
Dec 01, 2017 159.46 160.19 157.72 159.24 1,742,787 -1.75(-1.08%)
Nov 30, 2017 161.89 162.60 159.98 160.98 1,534,024 +0.86(+0.54%)
Nov 29, 2017 167.32 167.36 158.50 160.12 1,992,594 -7.38(-4.41%)
Nov 28, 2017 168.09 168.09 166.48 167.50 704,365 +0.07(+0.04%)
Nov 27, 2017 168.53 168.53 167.15 167.43 604,848 -2.13(-1.25%)
Nov 24, 2017 168.76 169.67 168.53 169.56 199,035 +1.51(+0.90%)
Nov 22, 2017 169.67 169.68 167.79 168.04 430,265 -1.03(-0.61%)
Nov 21, 2017 168.26 169.28 167.93 169.07 1,287,390 +1.91(+1.14%)
Nov 20, 2017 166.12 167.43 165.69 167.16 640,531 +1.97(+1.19%)
Nov 17, 2017 166.90 166.91 164.91 165.19 674,412 -0.73(-0.44%)
Nov 16, 2017 164.16 166.60 164.16 165.92 391,140 +2.44(+1.49%)
Nov 15, 2017 163.80 164.17 162.16 163.48 420,066 -1.48(-0.90%)
Nov 14, 2017 164.81 165.43 163.75 164.97 285,093 -0.15(-0.09%)
Nov 13, 2017 164.00 165.30 163.77 165.12 467,720 +0.48(+0.29%)
Nov 10, 2017 164.13 164.74 163.66 164.64 416,795 +1.08(+0.66%)
Nov 09, 2017 165.45 165.45 161.55 163.56 1,179,977 -3.34(-2.00%)
Nov 08, 2017 166.21 167.04 165.55 166.90 430,478 +0.53(+0.32%)
Nov 07, 2017 166.33 166.76 165.23 166.37 464,360 -0.15(-0.09%)
Nov 06, 2017 165.79 166.59 164.60 166.51 1,092,564 +2.32(+1.41%)
Nov 03, 2017 162.12 164.20 160.79 164.19 958,899 +2.85(+1.77%)
Nov 02, 2017 160.85 161.76 159.61 161.34 1,464,469 +0.79(+0.49%)
Nov 01, 2017 162.44 162.55 159.13 160.54 541,816 -0.59(-0.36%)
Oct 31, 2017 160.25 161.60 159.82 161.13 368,668 +1.28(+0.80%)
Oct 30, 2017 158.92 160.53 158.92 159.85 564,299 +0.43(+0.27%)
Oct 27, 2017 157.20 159.64 156.52 159.42 378,247 +3.27(+2.09%)
Oct 26, 2017 155.51 156.49 155.31 156.16 409,176 +0.91(+0.59%)
Oct 25, 2017 156.44 156.86 153.66 155.24 557,677 -2.06(-1.31%)
Oct 24, 2017 156.65 157.46 156.06 157.31 229,900 +1.09(+0.70%)
Oct 23, 2017 156.21 157.04 155.47 156.22 321,497 +0.77(+0.49%)
Oct 20, 2017 155.87 156.22 155.22 155.45 387,209 +0.79(+0.51%)
Oct 19, 2017 153.85 154.68 152.28 154.66 380,078 -0.39(-0.25%)
Oct 18, 2017 155.09 155.33 153.01 155.05 254,477 +0.52(+0.34%)
Oct 17, 2017 154.73 154.73 153.78 154.53 199,715 -0.13(-0.08%)
Oct 16, 2017 154.40 154.69 153.62 154.66 194,131 +0.73(+0.47%)
Oct 13, 2017 153.67 154.47 153.27 153.93 190,022 +0.98(+0.64%)
Oct 12, 2017 153.38 153.96 152.83 152.95 208,856 -0.49(-0.32%)
Oct 11, 2017 152.30 153.47 152.09 153.44 307,011 +1.05(+0.69%)
Oct 10, 2017 152.90 152.90 150.87 152.39 270,376 +0.85(+0.56%)
Oct 09, 2017 150.98 151.67 150.81 151.54 298,462 +1.15(+0.76%)
Oct 06, 2017 149.26 150.44 149.25 150.39 265,425 +0.59(+0.39%)
Oct 05, 2017 150.31 150.33 148.94 149.81 192,265 +0.13(+0.09%)
Oct 04, 2017 149.14 149.68 148.28 149.68 312,238 +0.34(+0.23%)
Oct 03, 2017 149.10 149.68 148.60 149.33 191,606 +0.41(+0.28%)
Oct 02, 2017 148.59 149.51 147.80 148.92 443,278 +0.99(+0.67%)
Sep 29, 2017 147.25 148.13 146.50 147.93 328,364 +1.27(+0.86%)
Sep 28, 2017 145.44 146.75 145.07 146.66 292,962 +1.07(+0.74%)
Sep 27, 2017 146.18 143.68 145.59 416,795 +3.44(+2.42%)
Sep 26, 2017 143.84 143.84 141.74 142.15 526,796 -0.23(-0.16%)
Sep 25, 2017 144.65 144.65 141.70 142.37 643,710 -2.80(-1.93%)
Sep 22, 2017 144.06 145.36 144.03 145.17 266,010 +0.73(+0.51%)
Sep 21, 2017 144.79 144.96 143.18 144.44 309,864 -0.62(-0.43%)
Sep 20, 2017 147.25 147.25 143.10 145.06 815,938 -2.03(-1.38%)
Sep 19, 2017 146.97 147.65 146.18 147.09 495,684 +0.47(+0.32%)
Sep 18, 2017 145.57 147.51 145.57 146.62 529,498 +1.90(+1.31%)
Sep 15, 2017 142.91 144.88 142.62 144.72 510,487 +2.48(+1.74%)
Sep 14, 2017 141.09 143.08 141.07 142.24 593,938 +0.56(+0.39%)
Sep 13, 2017 141.34 142.01 140.63 141.68 277,456 +0.28(+0.20%)
Sep 12, 2017 140.95 141.81 140.62 141.41 266,096 +0.63(+0.45%)
Sep 11, 2017 139.21 141.10 139.21 140.77 467,931 +2.63(+1.90%)
Sep 08, 2017 139.69 139.75 137.63 138.14 521,234 -1.65(-1.18%)
Sep 07, 2017 139.81 140.34 139.18 139.79 313,051 +0.24(+0.17%)
Sep 06, 2017 140.10 140.19 138.88 139.54 374,215 +0.22(+0.16%)
Sep 05, 2017 140.75 140.93 138.13 139.32 1,006,025 -1.93(-1.37%)
Sep 01, 2017 140.89 141.99 140.89 141.26 570,373 +0.61(+0.44%)
Aug 31, 2017 139.74 140.83 139.53 140.64 384,367 +1.38(+0.99%)
Aug 30, 2017 137.66 139.48 137.17 139.27 716,678 +2.34(+1.71%)
Aug 29, 2017 134.99 137.28 134.94 136.92 383,219 +0.21(+0.16%)
Aug 28, 2017 136.50 136.75 135.97 136.71 198,072 +0.41(+0.30%)
Aug 25, 2017 137.47 137.70 136.09 136.30 245,484 -0.66(-0.48%)
Aug 24, 2017 137.51 137.70 136.20 136.96 463,977 +0.02(+0.01%)
Aug 23, 2017 135.08 137.33 134.94 136.94 711,262 +0.58(+0.42%)
Aug 22, 2017 135.33 136.63 135.16 136.37 375,162 +2.21(+1.65%)
Aug 21, 2017 135.35 135.57 133.31 134.15 339,084 -1.00(-0.74%)
Aug 18, 2017 135.75 136.16 134.49 135.16 368,073 +0.21(+0.15%)
Aug 17, 2017 137.79 138.15 134.88 134.95 433,414 -3.50(-2.53%)
Aug 16, 2017 138.51 139.03 137.79 138.45 278,869 +0.22(+0.16%)
Aug 15, 2017 138.49 138.50 137.25 138.22 190,473 +0.34(+0.25%)
Aug 14, 2017 136.09 138.04 136.07 137.88 577,143 +3.42(+2.54%)
Aug 11, 2017 133.08 134.69 132.82 134.46 374,376 +0.75(+0.56%)
Aug 10, 2017 136.67 136.72 133.59 133.71 583,261 -3.84(-2.79%)
Aug 09, 2017 136.92 137.68 136.31 137.55 253,226 -0.47(-0.34%)
Aug 08, 2017 138.53 139.63 137.56 138.01 293,475 -0.40(-0.29%)
Aug 07, 2017 136.42 138.47 136.42 138.41 340,294 +2.34(+1.72%)
Aug 04, 2017 136.10 137.16 135.67 136.07 460,156 +0.06(+0.04%)
Aug 03, 2017 136.44 136.88 135.34 136.01 482,953 -0.51(-0.38%)
Aug 02, 2017 138.31 138.61 135.57 136.52 624,368 -1.00(-0.72%)
Aug 01, 2017 137.08 137.53 136.41 137.52 359,149 +0.85(+0.62%)
Jul 31, 2017 138.48 136.29 136.67 543,974 -1.07(-0.78%)
Jul 28, 2017 137.64 138.31 137.06 137.74 432,184 -0.53(-0.38%)
Jul 27, 2017 140.83 141.01 136.62 138.27 1,013,741 -2.14(-1.52%)
Jul 26, 2017 140.12 141.01 139.62 140.41 718,560 +1.53(+1.10%)
Jul 25, 2017 138.72 139.22 137.45 138.88 431,101 -0.12(-0.09%)
Jul 24, 2017 139.63 139.63 138.75 139.01 434,688 -0.42(-0.30%)
Jul 21, 2017 139.70 139.70 138.74 139.42 352,705 -1.20(-0.85%)
Jul 20, 2017 140.27 140.81 139.18 140.62 547,414 +0.41(+0.29%)
Jul 19, 2017 139.73 140.25 139.26 140.21 505,634 +1.28(+0.92%)
Jul 18, 2017 137.68 138.96 137.16 138.93 364,662 +0.43(+0.31%)
Jul 17, 2017 139.54 139.59 138.04 138.50 248,567 -0.57(-0.41%)
Jul 14, 2017 137.98 139.15 137.66 139.07 442,589 +1.84(+1.34%)
Jul 13, 2017 137.81 138.70 136.82 137.23 549,460 -0.43(-0.31%)
Jul 12, 2017 136.85 137.96 136.37 137.66 601,585 +2.17(+1.60%)
Jul 11, 2017 134.02 135.55 133.94 135.49 346,083 +1.12(+0.83%)
Jul 10, 2017 133.35 134.72 132.51 134.38 350,718 +1.53(+1.15%)
Jul 07, 2017 131.27 133.37 131.27 132.84 1,209,591 +2.20(+1.69%)
Jul 06, 2017 130.00 131.71 129.51 130.64 739,560 -0.58(-0.44%)
Jul 05, 2017 129.00 131.38 129.00 131.21 687,639 +2.63(+2.05%)
Jul 03, 2017 131.42 131.59 128.53 128.58 635,129 -1.78(-1.37%)
Jun 30, 2017 131.49 132.02 129.80 130.37 535,115 -0.72(-0.55%)
Jun 29, 2017 133.89 133.89 129.29 131.08 1,057,245 -3.35(-2.49%)
Jun 28, 2017 132.91 134.58 131.63 134.43 819,287 +2.29(+1.73%)
Jun 27, 2017 135.29 135.29 132.09 132.14 688,829 -3.63(-2.67%)
Jun 26, 2017 137.73 138.47 135.05 135.77 676,605 -1.18(-0.86%)
Jun 23, 2017 137.72 136.95 349,685 +0.41(+0.30%)
Jun 22, 2017 136.82 137.15 135.89 136.54 467,104 -0.31(-0.23%)
Jun 21, 2017 135.92 136.92 135.42 136.85 498,406 +1.57(+1.16%)
Jun 20, 2017 137.55 137.72 135.26 135.29 428,709 -1.54(-1.12%)
Jun 19, 2017 135.76 137.05 135.65 136.83 523,098 +2.55(+1.90%)
Jun 16, 2017 135.17 135.83 133.86 134.28 571,034 -0.54(-0.40%)
Jun 15, 2017 133.62 135.23 133.44 134.81 1,269,187 -1.08(-0.79%)
Jun 14, 2017 137.89 137.89 134.38 135.89 759,268 -1.44(-1.05%)
Jun 13, 2017 138.48 138.67 135.65 137.33 1,155,930 +0.93(+0.68%)
Jun 12, 2017 135.47 136.90 132.47 136.40 1,896,440 -0.79(-0.57%)
Jun 09, 2017 144.26 144.66 134.42 137.19 1,834,201 -6.02(-4.20%)
Jun 08, 2017 141.78 143.26 140.56 143.21 581,252 +2.57(+1.83%)
Jun 07, 2017 140.30 141.20 139.93 140.64 453,753 +1.04(+0.74%)
Jun 06, 2017 138.63 140.56 138.42 139.60 445,844 +0.46(+0.33%)
Jun 05, 2017 138.77 139.89 138.71 139.15 354,551 +0.33(+0.24%)
Jun 02, 2017 138.28 138.98 137.25 138.81 466,241 +1.40(+1.02%)
Jun 01, 2017 137.80 137.80 136.63 137.41 382,116 +0.14(+0.10%)
May 31, 2017 138.27 138.55 136.61 137.27 576,907 -0.02(-0.01%)
May 30, 2017 136.37 137.62 136.22 137.29 417,769 +0.91(+0.67%)
May 26, 2017 135.65 136.45 134.87 136.38 283,753 +0.62(+0.46%)
May 25, 2017 135.48 136.24 134.89 135.76 364,221 +0.69(+0.51%)
May 24, 2017 135.10 135.32 134.45 135.07 366,067 +0.87(+0.65%)
May 23, 2017 134.86 134.87 133.17 134.20 273,143 -0.54(-0.40%)
May 22, 2017 134.15 134.80 133.84 134.74 718,744 +1.46(+1.09%)
May 19, 2017 133.06 133.75 132.94 133.28 963,562 +1.46(+1.10%)
May 18, 2017 129.47 132.20 129.08 131.83 755,991 +2.41(+1.86%)
May 17, 2017 133.66 133.93 129.31 129.42 1,111,100 -5.83(-4.31%)
May 16, 2017 133.96 135.31 133.34 135.25 383,531 +1.91(+1.43%)
May 15, 2017 131.87 133.42 131.48 133.34 403,581 +2.03(+1.55%)
May 12, 2017 131.11 131.47 130.56 131.31 205,987 +0.37(+0.28%)
May 11, 2017 130.36 131.54 129.30 130.94 751,452 +0.47(+0.36%)
May 10, 2017 129.33 130.71 129.29 130.46 899,690 +2.71(+2.12%)
May 09, 2017 126.68 128.13 126.50 127.76 460,316 +1.25(+0.99%)
May 08, 2017 126.94 127.17 126.26 126.50 288,118 -0.50(-0.39%)
May 05, 2017 126.84 127.00 125.82 127.00 324,213 +0.50(+0.40%)
May 04, 2017 127.03 127.03 125.97 126.50 438,273 -0.09(-0.07%)
May 03, 2017 125.49 126.78 125.46 126.60 411,395 +0.44(+0.35%)
May 02, 2017 127.17 127.17 125.51 126.16 1,219,200 -1.34(-1.05%)
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.