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

Broadcom Ltd (NQ: AVGO )

1,338.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2020 212.04 225.15 210.31 211.24 5,634,819 -2.68(-1.25%)
Mar 30, 2020 206.88 215.04 203.53 213.92 5,874,405 +8.39(+4.08%)
Mar 27, 2020 207.59 215.69 204.92 205.53 4,427,584 -11.12(-5.13%)
Mar 26, 2020 201.38 218.10 201.38 216.65 6,760,304 +22.83(+11.78%)
Mar 25, 2020 189.05 217.39 186.40 193.82 7,230,990 +4.27(+2.25%)
Mar 24, 2020 183.21 194.86 179.34 189.56 7,065,434 +17.19(+9.97%)
Mar 23, 2020 171.84 174.60 158.36 172.37 5,262,438 +1.11(+0.65%)
Mar 20, 2020 179.97 185.92 167.42 171.26 8,310,685 +0.91(+0.53%)
Mar 19, 2020 146.86 181.75 144.55 170.35 8,496,736 +23.28(+15.83%)
Mar 18, 2020 162.65 164.24 136.37 147.06 11,288,398 -27.72(-15.86%)
Mar 17, 2020 168.04 175.22 158.99 174.78 8,065,119 +10.45(+6.36%)
Mar 16, 2020 182.38 191.68 157.89 164.33 8,779,928 -40.86(-19.91%)
Mar 13, 2020 197.56 205.40 176.22 205.19 9,669,922 +13.53(+7.06%)
Mar 12, 2020 198.85 212.67 189.51 191.66 7,330,715 -23.82(-11.05%)
Mar 11, 2020 222.41 224.70 212.43 215.48 4,113,830 -14.83(-6.44%)
Mar 10, 2020 224.78 231.00 213.23 230.31 6,286,471 +13.30(+6.13%)
Mar 09, 2020 219.96 228.01 213.97 217.01 5,011,151 -19.04(-8.06%)
Mar 06, 2020 233.89 237.35 229.96 236.05 3,443,653 -4.02(-1.67%)
Mar 05, 2020 242.89 248.00 238.68 240.07 2,780,707 -10.00(-4.00%)
Mar 04, 2020 243.14 250.30 240.71 250.07 2,679,898 +9.81(+4.08%)
Mar 03, 2020 249.37 252.72 237.91 240.26 3,411,204 -9.39(-3.76%)
Mar 02, 2020 242.46 250.02 237.54 249.65 3,648,732 +10.82(+4.53%)
Feb 28, 2020 230.50 240.15 230.17 238.83 5,091,511 -1.16(-0.49%)
Feb 27, 2020 245.56 249.94 239.63 239.99 3,968,334 -10.45(-4.17%)
Feb 26, 2020 249.10 252.48 248.80 250.44 2,633,828 +2.80(+1.13%)
Feb 25, 2020 257.65 259.07 246.23 247.64 3,638,568 -7.81(-3.06%)
Feb 24, 2020 257.56 261.76 254.11 255.46 4,197,088 -11.30(-4.24%)
Feb 21, 2020 270.26 271.09 264.82 266.76 2,800,080 -4.15(-1.53%)
Feb 20, 2020 275.04 276.56 268.18 270.91 2,888,721 -5.65(-2.04%)
Feb 19, 2020 274.20 277.56 273.06 276.56 2,342,218 +4.33(+1.59%)
Feb 18, 2020 275.95 275.96 269.87 272.23 3,046,974 -6.15(-2.21%)
Feb 14, 2020 284.57 285.33 277.79 278.38 2,184,359 -5.43(-1.91%)
Feb 13, 2020 281.63 285.12 281.17 283.81 1,579,512 -0.64(-0.22%)
Feb 12, 2020 282.12 284.79 281.76 284.45 1,746,374 +3.98(+1.42%)
Feb 11, 2020 277.40 281.03 276.84 280.48 1,771,070 +5.22(+1.90%)
Feb 10, 2020 273.65 275.60 271.84 275.25 2,192,856 -0.90(-0.33%)
Feb 07, 2020 278.86 279.04 275.84 276.16 1,813,146 -3.91(-1.40%)
Feb 06, 2020 279.32 280.23 275.28 280.06 2,588,824 +2.02(+0.73%)
Feb 05, 2020 278.14 280.17 276.71 278.04 2,832,733 +5.06(+1.86%)
Feb 04, 2020 273.14 275.57 271.27 272.98 2,574,544 +5.58(+2.09%)
Feb 03, 2020 267.75 268.60 266.00 267.40 2,430,154 +0.06(+0.02%)
Jan 31, 2020 275.22 275.59 265.99 267.33 2,525,208 -8.80(-3.19%)
Jan 30, 2020 275.36 276.41 270.34 276.13 2,409,758 -2.02(-0.73%)
Jan 29, 2020 281.05 285.09 277.83 278.15 2,701,470 -0.70(-0.25%)
Jan 28, 2020 274.67 279.66 274.00 278.85 2,640,762 +8.13(+3.00%)
Jan 27, 2020 277.19 280.23 270.38 270.73 4,430,156 -13.11(-4.62%)
Jan 24, 2020 289.53 290.48 281.01 283.84 6,367,357 +3.81(+1.36%)
Jan 23, 2020 276.11 280.16 272.29 280.03 3,423,890 +5.93(+2.16%)
Jan 22, 2020 272.27 278.51 272.01 274.10 3,338,203 +4.21(+1.56%)
Jan 21, 2020 269.65 271.14 268.36 269.88 2,507,546 -0.63(-0.23%)
Jan 17, 2020 270.40 270.65 266.38 270.51 3,070,385 +1.52(+0.57%)
Jan 16, 2020 267.19 269.70 266.49 268.99 2,455,087 +3.43(+1.29%)
Jan 15, 2020 269.22 269.72 263.43 265.56 2,592,786 -4.42(-1.64%)
Jan 14, 2020 264.57 270.83 264.21 269.98 3,300,164 +6.13(+2.32%)
Jan 13, 2020 262.83 266.14 262.52 263.85 2,517,429 +1.72(+0.66%)
Jan 10, 2020 267.59 267.68 261.76 262.13 4,647,128 -6.17(-2.30%)
Jan 09, 2020 273.61 274.19 265.49 268.30 4,839,603 -2.17(-0.80%)
Jan 08, 2020 274.19 274.63 270.18 270.47 3,650,465 -3.42(-1.25%)
Jan 07, 2020 276.17 277.34 273.55 273.89 2,119,167 -0.95(-0.34%)
Jan 06, 2020 272.32 275.01 271.25 274.83 2,373,080 -0.41(-0.15%)
Jan 03, 2020 278.15 280.33 275.15 275.25 2,611,277 -7.18(-2.54%)
Jan 02, 2020 279.74 282.52 277.99 282.43 2,320,491 +5.58(+2.02%)
Dec 31, 2019 274.31 277.15 274.03 276.85 1,425,495 +2.24(+0.82%)
Dec 30, 2019 277.29 278.00 273.98 274.61 1,495,809 -2.69(-0.97%)
Dec 27, 2019 279.72 279.76 276.15 277.30 1,653,907 -1.27(-0.46%)
Dec 26, 2019 281.45 281.86 277.55 278.56 1,809,028 -2.21(-0.79%)
Dec 24, 2019 280.33 280.93 279.47 280.77 801,669 +0.85(+0.30%)
Dec 23, 2019 280.81 282.38 278.24 279.92 2,312,078 +0.46(+0.17%)
Dec 20, 2019 282.50 282.50 277.63 279.46 5,769,329 -1.62(-0.58%)
Dec 19, 2019 285.51 285.56 280.74 281.08 3,665,225 -2.90(-1.02%)
Dec 18, 2019 281.34 287.24 280.60 283.98 4,053,617 +3.16(+1.12%)
Dec 17, 2019 280.77 281.82 279.04 280.82 2,334,746 +0.58(+0.21%)
Dec 16, 2019 275.76 284.12 275.38 280.24 4,372,500 +6.69(+2.44%)
Dec 13, 2019 275.84 277.32 269.39 273.55 8,185,189 -10.74(-3.78%)
Dec 12, 2019 277.29 286.33 277.03 284.29 4,491,030 +7.01(+2.53%)
Dec 11, 2019 273.34 278.69 273.34 277.28 2,401,690 +4.04(+1.48%)
Dec 10, 2019 273.27 273.98 271.67 273.24 1,679,221 +0.59(+0.22%)
Dec 09, 2019 274.06 275.05 272.27 272.65 2,847,308 -1.45(-0.53%)
Dec 06, 2019 271.93 274.35 270.64 274.10 1,953,159 +4.22(+1.56%)
Dec 05, 2019 269.36 270.99 268.04 269.88 1,786,591 +1.27(+0.47%)
Dec 04, 2019 268.63 270.04 266.36 268.61 1,664,945 +2.77(+1.04%)
Dec 03, 2019 265.23 267.98 262.89 265.83 2,204,759 -3.64(-1.35%)
Dec 02, 2019 275.55 275.73 269.34 269.48 2,670,256 -4.76(-1.74%)
Nov 29, 2019 274.79 275.61 273.19 274.24 1,064,154 -1.93(-0.70%)
Nov 27, 2019 275.74 277.47 274.46 276.17 2,327,210 +1.73(+0.63%)
Nov 26, 2019 276.66 277.68 274.10 274.44 3,550,600 -2.75(-0.99%)
Nov 25, 2019 274.58 277.68 274.29 277.19 2,264,182 +4.08(+1.49%)
Nov 22, 2019 274.61 277.07 272.07 273.12 1,523,877 -0.29(-0.10%)
Nov 21, 2019 269.84 273.79 268.68 273.40 2,227,390 +3.11(+1.15%)
Nov 20, 2019 273.97 274.77 267.98 270.30 2,297,679 -5.23(-1.90%)
Nov 19, 2019 274.62 282.44 274.62 275.53 3,660,118 +5.75(+2.13%)
Nov 18, 2019 270.43 271.81 267.14 269.78 1,827,584 -1.60(-0.59%)
Nov 15, 2019 270.82 271.50 268.92 271.38 2,089,335 +3.42(+1.28%)
Nov 14, 2019 269.50 270.44 265.48 267.96 1,991,128 -4.08(-1.50%)
Nov 13, 2019 271.00 273.79 270.59 272.03 1,538,322 -1.61(-0.59%)
Nov 12, 2019 272.32 274.40 271.68 273.65 1,945,801 +2.41(+0.89%)
Nov 11, 2019 269.89 271.66 269.58 271.24 1,055,558 -0.57(-0.21%)
Nov 08, 2019 268.74 271.97 264.63 271.81 2,055,896 +1.45(+0.54%)
Nov 07, 2019 273.69 277.09 269.42 270.36 2,765,116 -1.23(-0.45%)
Nov 06, 2019 270.64 272.56 267.73 271.59 2,083,790 -0.76(-0.28%)
Nov 05, 2019 264.51 274.73 264.06 272.36 4,463,160 +7.84(+2.96%)
Nov 04, 2019 259.76 264.91 259.40 264.51 3,927,823 +7.29(+2.84%)
Nov 01, 2019 254.10 257.22 253.32 257.22 2,448,396 +3.24(+1.28%)
Oct 31, 2019 251.33 255.04 249.60 253.98 3,214,762 +2.26(+0.90%)
Oct 30, 2019 251.51 252.35 248.49 251.71 1,992,092 +1.80(+0.72%)
Oct 29, 2019 253.48 254.72 249.83 249.91 1,530,367 -2.94(-1.16%)
Oct 28, 2019 252.51 253.66 250.05 252.85 1,497,540 +1.50(+0.60%)
Oct 25, 2019 245.66 252.69 245.63 251.35 2,406,194 +6.51(+2.66%)
Oct 24, 2019 245.34 245.87 241.71 244.84 1,978,430 +1.73(+0.71%)
Oct 23, 2019 245.40 245.90 241.76 243.11 2,421,032 -6.19(-2.48%)
Oct 22, 2019 251.15 252.25 249.11 249.30 1,549,084 -1.83(-0.73%)
Oct 21, 2019 250.15 253.15 248.96 251.13 1,584,923 +2.46(+0.99%)
Oct 18, 2019 251.07 251.45 246.30 248.67 1,957,886 -2.34(-0.93%)
Oct 17, 2019 251.63 252.99 250.05 251.01 1,570,424 +0.82(+0.33%)
Oct 16, 2019 250.64 251.59 248.50 250.19 2,394,705 -1.59(-0.63%)
Oct 15, 2019 245.12 252.04 244.74 251.78 2,478,738 +7.51(+3.07%)
Oct 14, 2019 243.20 245.13 242.73 244.27 1,541,513 +0.65(+0.27%)
Oct 11, 2019 242.39 246.37 242.04 243.62 2,754,647 +5.60(+2.35%)
Oct 10, 2019 238.12 241.78 237.33 238.02 2,087,901 +1.13(+0.48%)
Oct 09, 2019 237.35 238.42 235.91 236.89 1,921,811 +2.44(+1.04%)
Oct 08, 2019 237.68 238.41 233.22 234.45 2,659,668 -4.99(-2.08%)
Oct 07, 2019 242.84 243.72 239.10 239.43 2,202,670 -4.64(-1.90%)
Oct 04, 2019 241.52 244.31 238.67 244.07 2,988,256 +6.07(+2.55%)
Oct 03, 2019 234.16 238.06 231.75 238.00 2,192,843 +3.78(+1.61%)
Oct 02, 2019 237.16 237.46 232.70 234.22 2,306,270 -4.15(-1.74%)
Oct 01, 2019 241.33 242.53 237.09 238.37 2,258,594 -1.06(-0.44%)
Sep 30, 2019 239.80 239.99 236.33 239.43 2,329,545 +1.67(+0.70%)
Sep 27, 2019 239.91 243.94 236.73 237.75 3,337,171 -2.40(-1.00%)
Sep 26, 2019 238.72 241.67 236.49 240.15 3,188,167 +0.99(+0.41%)
Sep 25, 2019 235.68 240.41 234.16 239.16 6,451,162 +1.85(+0.78%)
Sep 24, 2019 249.18 250.55 237.32 237.32 2,425,389 -10.25(-4.14%)
Sep 23, 2019 245.97 249.04 244.64 247.57 1,796,435 +1.04(+0.42%)
Sep 20, 2019 249.49 250.12 244.41 246.53 4,253,965 -3.24(-1.30%)
Sep 19, 2019 247.92 250.89 246.83 249.76 2,301,059 +2.49(+1.01%)
Sep 18, 2019 247.91 249.87 243.95 247.27 2,021,356 -0.94(-0.38%)
Sep 17, 2019 247.51 248.61 243.84 248.21 2,563,696 +0.15(+0.06%)
Sep 16, 2019 246.46 249.44 245.52 248.06 2,580,504 -1.43(-0.57%)
Sep 13, 2019 255.79 256.08 243.96 249.49 7,279,421 -8.82(-3.41%)
Sep 12, 2019 259.04 259.81 254.77 258.31 3,845,397 +2.21(+0.86%)
Sep 11, 2019 254.64 256.76 253.12 256.10 2,237,649 +3.07(+1.21%)
Sep 10, 2019 250.37 253.04 248.20 253.03 2,426,359 +1.57(+0.63%)
Sep 09, 2019 253.51 255.40 249.56 251.46 2,523,878 +0.60(+0.24%)
Sep 06, 2019 250.80 252.05 248.61 250.85 1,599,690 +0.77(+0.31%)
Sep 05, 2019 247.80 252.38 247.80 250.09 2,436,583 +6.88(+2.83%)
Sep 04, 2019 239.58 244.36 239.07 243.21 2,311,918 +7.71(+3.27%)
Sep 03, 2019 240.62 241.35 232.82 235.51 2,584,532 -7.38(-3.04%)
Aug 30, 2019 245.22 245.69 240.53 242.89 1,945,763 -0.63(-0.26%)
Aug 29, 2019 241.90 245.34 241.52 243.51 1,911,902 +6.28(+2.65%)
Aug 28, 2019 235.75 237.53 232.43 237.23 2,001,718 +0.42(+0.18%)
Aug 27, 2019 239.89 240.81 236.25 236.81 1,663,909 -1.42(-0.60%)
Aug 26, 2019 238.00 238.86 236.32 238.23 1,658,152 +4.37(+1.87%)
Aug 23, 2019 244.05 245.33 232.93 233.86 2,997,833 -12.78(-5.18%)
Aug 22, 2019 247.83 248.71 244.53 246.63 1,430,946 -0.43(-0.17%)
Aug 21, 2019 244.61 247.72 244.10 247.06 2,255,750 +6.13(+2.54%)
Aug 20, 2019 239.04 244.87 238.05 240.94 2,085,369 +1.37(+0.57%)
Aug 19, 2019 240.19 240.68 236.85 239.57 2,035,107 +4.30(+1.83%)
Aug 16, 2019 233.87 236.97 233.73 235.27 2,118,219 +4.42(+1.91%)
Aug 15, 2019 233.74 234.41 227.60 230.86 2,343,858 -2.51(-1.08%)
Aug 14, 2019 239.58 240.75 232.35 233.37 3,154,085 -10.43(-4.28%)
Aug 13, 2019 236.58 245.35 233.77 243.80 2,669,049 +6.93(+2.92%)
Aug 12, 2019 234.93 239.08 234.21 236.87 2,331,060 -0.08(-0.03%)
Aug 09, 2019 231.66 241.09 231.66 236.95 3,576,407 +4.08(+1.75%)
Aug 08, 2019 232.35 234.23 225.58 232.87 3,391,019 +0.80(+0.34%)
Aug 07, 2019 226.90 234.36 226.01 232.07 2,588,127 +3.10(+1.36%)
Aug 06, 2019 232.14 233.90 227.35 228.97 2,583,241 -1.05(-0.46%)
Aug 05, 2019 233.70 233.95 226.94 230.01 3,230,439 -9.34(-3.90%)
Aug 02, 2019 242.40 243.92 237.10 239.36 2,336,522 -5.85(-2.39%)
Aug 01, 2019 248.47 255.93 242.61 245.21 2,549,541 -4.00(-1.60%)
Jul 31, 2019 257.83 258.52 246.35 249.20 2,422,631 -8.22(-3.19%)
Jul 30, 2019 257.02 258.61 255.31 257.43 1,298,752 -1.87(-0.72%)
Jul 29, 2019 258.86 260.00 255.19 259.30 1,404,166 +0.70(+0.27%)
Jul 26, 2019 259.17 260.40 258.26 258.60 1,744,915 +0.46(+0.18%)
Jul 25, 2019 259.64 259.64 257.29 258.14 1,831,435 -2.90(-1.11%)
Jul 24, 2019 258.84 262.00 258.24 261.05 2,211,851 +2.57(+0.99%)
Jul 23, 2019 257.38 259.83 257.13 258.48 2,290,455 +3.98(+1.56%)
Jul 22, 2019 251.79 257.80 251.14 254.50 3,946,053 +5.28(+2.12%)
Jul 19, 2019 250.78 251.93 248.81 249.21 2,565,764 +0.19(+0.08%)
Jul 18, 2019 245.93 249.47 243.88 249.02 2,253,708 +4.04(+1.65%)
Jul 17, 2019 245.40 246.88 243.36 244.99 1,798,183 +0.82(+0.33%)
Jul 16, 2019 246.63 247.31 242.67 244.17 1,700,935 -3.62(-1.46%)
Jul 15, 2019 250.16 253.07 246.87 247.79 3,530,116 +2.53(+1.03%)
Jul 12, 2019 237.51 245.72 237.51 245.25 2,556,687 +8.02(+3.38%)
Jul 11, 2019 236.53 238.43 234.56 237.23 2,410,312 +1.34(+0.57%)
Jul 10, 2019 238.78 239.59 235.46 235.89 3,505,961 -0.88(-0.37%)
Jul 09, 2019 234.99 237.16 234.10 236.78 3,040,912 +0.49(+0.21%)
Jul 08, 2019 240.62 241.64 235.80 236.29 3,989,943 -6.62(-2.72%)
Jul 05, 2019 243.76 245.29 242.31 242.91 2,858,542 -1.92(-0.78%)
Jul 03, 2019 243.80 248.16 243.21 244.82 5,749,667 -8.97(-3.54%)
Jul 02, 2019 256.84 258.38 252.56 253.79 2,190,879 -3.41(-1.33%)
Jul 01, 2019 259.25 262.75 254.65 257.20 5,228,859 +9.83(+3.97%)
Jun 28, 2019 247.37 248.61 244.76 247.37 5,732,678 +1.85(+0.75%)
Jun 27, 2019 243.14 247.88 242.53 245.53 2,537,927 +3.67(+1.52%)
Jun 26, 2019 239.40 244.08 238.99 241.86 2,882,803 +4.24(+1.78%)
Jun 25, 2019 239.90 243.09 237.20 237.62 2,841,885 -2.03(-0.85%)
Jun 24, 2019 236.77 240.15 236.32 239.65 2,386,201 +4.19(+1.78%)
Jun 21, 2019 237.71 241.48 235.43 235.45 5,282,921 -2.07(-0.87%)
Jun 20, 2019 240.47 242.97 235.92 237.53 6,728,807 +1.33(+0.56%)
Jun 19, 2019 237.30 237.54 232.98 236.20 3,397,616 -0.48(-0.20%)
Jun 18, 2019 228.25 240.91 226.81 236.67 6,451,738 +10.28(+4.54%)
Jun 17, 2019 225.43 228.72 222.45 226.39 4,203,810 +0.03(+0.02%)
Jun 14, 2019 219.70 228.20 219.16 226.36 11,841,848 -13.35(-5.57%)
Jun 13, 2019 239.63 240.79 236.13 239.70 4,414,239 +1.60(+0.67%)
Jun 12, 2019 239.76 241.02 236.13 238.10 3,178,362 -3.19(-1.32%)
Jun 11, 2019 247.26 248.34 237.83 241.30 4,359,349 +2.78(+1.17%)
Jun 10, 2019 235.55 242.39 235.54 238.51 2,733,002 +4.55(+1.94%)
Jun 07, 2019 233.89 236.53 232.61 233.97 3,050,541 +1.77(+0.76%)
Jun 06, 2019 227.29 234.08 225.81 232.20 3,839,905 +6.02(+2.66%)
Jun 05, 2019 228.98 231.11 223.35 226.18 2,778,903 +0.02(+0.01%)
Jun 04, 2019 218.72 226.42 217.70 226.16 4,324,003 +9.11(+4.20%)
Jun 03, 2019 214.97 219.89 213.82 217.05 3,396,357 +2.86(+1.34%)
May 31, 2019 215.39 217.68 213.65 214.19 2,607,281 -4.24(-1.94%)
May 30, 2019 216.76 219.05 216.31 218.43 2,033,661 +2.13(+0.98%)
May 29, 2019 215.13 218.22 214.14 216.31 3,304,859 -0.31(-0.14%)
May 28, 2019 218.39 219.38 212.88 216.61 7,276,989 -1.24(-0.57%)
May 24, 2019 223.61 226.20 217.68 217.85 3,285,153 -3.53(-1.60%)
May 23, 2019 225.21 225.98 219.75 221.39 5,475,492 -7.77(-3.39%)
May 22, 2019 230.23 234.13 228.94 229.16 3,736,298 -5.20(-2.22%)
May 21, 2019 235.86 238.15 233.78 234.36 2,944,046 +1.40(+0.60%)
May 20, 2019 236.63 238.29 228.66 232.96 7,644,659 -13.80(-5.59%)
May 17, 2019 249.21 249.88 245.49 246.75 4,592,847 -6.30(-2.49%)
May 16, 2019 255.15 258.00 250.85 253.05 4,021,191 -6.03(-2.33%)
May 15, 2019 255.59 261.97 254.18 259.08 2,134,163 +2.02(+0.79%)
May 14, 2019 251.69 259.27 251.51 257.06 3,757,771 +7.34(+2.94%)
May 13, 2019 250.10 251.68 245.31 249.72 4,448,372 -9.01(-3.48%)
May 10, 2019 258.11 259.96 252.51 258.73 2,469,944 -0.09(-0.03%)
May 09, 2019 255.36 260.34 252.68 258.81 2,617,633 +0.57(+0.22%)
May 08, 2019 259.87 261.88 258.00 258.24 1,773,698 -3.32(-1.27%)
May 07, 2019 262.72 263.54 258.53 261.56 2,553,297 -3.64(-1.37%)
May 06, 2019 261.14 265.51 259.91 265.21 1,688,567 -3.52(-1.31%)
May 03, 2019 268.08 269.53 264.46 268.73 2,257,184 -0.09(-0.03%)
May 02, 2019 272.37 274.24 267.47 268.82 2,399,759 -2.62(-0.97%)
May 01, 2019 272.81 275.11 271.27 271.44 2,133,222 +0.43(+0.16%)
Apr 30, 2019 266.70 271.04 266.02 271.02 2,226,159 +4.83(+1.82%)
Apr 29, 2019 264.93 267.85 264.24 266.19 1,574,523 +1.97(+0.74%)
Apr 26, 2019 263.15 264.68 259.71 264.22 1,927,059 -1.20(-0.45%)
Apr 25, 2019 266.38 266.38 260.95 265.42 3,140,676 -2.14(-0.80%)
Apr 24, 2019 267.77 269.84 266.58 267.56 2,741,277 -1.12(-0.42%)
Apr 23, 2019 269.62 270.76 267.44 268.67 2,323,265 +0.55(+0.20%)
Apr 22, 2019 270.10 270.59 267.44 268.13 1,586,575 -3.08(-1.14%)
Apr 18, 2019 273.27 274.46 270.82 271.21 3,118,916 -1.63(-0.60%)
Apr 17, 2019 272.59 273.18 270.54 272.83 2,082,334 +1.73(+0.64%)
Apr 16, 2019 272.38 272.39 269.06 271.11 2,480,776 +1.79(+0.66%)
Apr 15, 2019 269.85 270.27 266.57 269.32 1,905,163 -0.54(-0.20%)
Apr 12, 2019 265.02 270.20 264.36 269.85 3,534,920 +6.49(+2.46%)
Apr 11, 2019 262.30 264.03 260.66 263.37 1,958,425 +1.62(+0.62%)
Apr 10, 2019 258.42 261.97 257.91 261.75 1,761,277 +3.45(+1.34%)
Apr 09, 2019 257.55 258.86 255.60 258.30 1,365,080 -0.88(-0.34%)
Apr 08, 2019 258.88 259.87 257.06 259.17 1,632,850 +0.17(+0.07%)
Apr 05, 2019 258.76 259.14 256.89 259.00 2,217,475 +1.94(+0.76%)
Apr 04, 2019 259.40 260.46 256.78 257.06 1,789,029 -1.87(-0.72%)
Apr 03, 2019 260.65 261.66 256.91 258.93 2,719,886 +1.03(+0.40%)
Apr 02, 2019 260.60 261.61 257.58 257.90 2,683,504 -2.38(-0.92%)
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.