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

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%)
Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%)
Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%)
Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%)
Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%)
Mar 22, 2018 223.86 225.87 220.25 220.52 3,007,420 -6.33(-2.79%)
Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%)
Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%)
Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%)
Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%)
Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%)
Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%)
Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%)
Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%)
Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%)
Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%)
Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%)
Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%)
Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%)
Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%)
Mar 01, 2018 210.32 210.68 204.45 206.03 2,632,134 -3.10(-1.48%)
Feb 28, 2018 210.69 213.44 209.10 209.13 2,332,633 +0.31(+0.15%)
Feb 27, 2018 211.99 212.76 208.25 208.82 2,330,646 -3.33(-1.57%)
Feb 26, 2018 211.29 212.30 209.26 212.15 2,418,634 +2.41(+1.15%)
Feb 23, 2018 204.22 209.78 203.31 209.74 2,349,265 +7.13(+3.52%)
Feb 22, 2018 201.68 202.61 1,541,219 +0.52(+0.26%)
Feb 21, 2018 204.45 206.83 202.02 202.09 2,037,997 -0.89(-0.44%)
Feb 20, 2018 200.46 205.12 199.18 202.98 2,680,620 +1.42(+0.70%)
Feb 16, 2018 201.56 201.56 201.56 0 -1.41(-0.69%)
Feb 15, 2018 203.28 198.26 202.97 2,230,868 +5.84(+2.96%)
Feb 14, 2018 192.48 197.50 191.95 197.13 2,542,293 +3.65(+1.89%)
Feb 13, 2018 194.31 193.48 1,957,130 +1.33(+0.69%)
Feb 12, 2018 189.00 192.99 188.56 192.15 2,824,604 +4.16(+2.21%)
Feb 09, 2018 187.33 189.71 179.34 187.99 3,818,835 +2.83(+1.53%)
Feb 08, 2018 192.97 185.02 185.16 3,856,574 -7.18(-3.73%)
Feb 07, 2018 193.87 196.24 193.24 192.34 2,982,428 -2.13(-1.10%)
Feb 06, 2018 186.59 194.82 182.10 194.47 4,479,078 +0.88(+0.45%)
Feb 05, 2018 194.06 198.31 188.00 193.59 3,761,249 -2.05(-1.05%)
Feb 02, 2018 197.33 199.40 195.44 195.64 2,813,785 -3.74(-1.88%)
Feb 01, 2018 199.12 201.75 198.09 199.38 2,365,970 -0.38(-0.19%)
Jan 31, 2018 197.13 200.96 196.75 199.76 2,641,605 +2.86(+1.45%)
Jan 30, 2018 197.25 197.73 195.02 196.90 3,340,188 -1.33(-0.67%)
Jan 29, 2018 200.11 200.86 197.87 198.23 1,938,938 -3.07(-1.53%)
Jan 26, 2018 198.50 201.55 198.25 201.30 2,338,080 +3.79(+1.92%)
Jan 25, 2018 198.08 199.20 196.07 197.51 2,574,211 -0.27(-0.14%)
Jan 24, 2018 201.82 202.30 196.52 197.78 3,242,755 -2.31(-1.15%)
Jan 23, 2018 202.29 204.24 199.44 200.09 3,970,244 +2.25(+1.14%)
Jan 22, 2018 195.70 198.00 194.42 197.84 1,696,162 +2.11(+1.08%)
Jan 19, 2018 196.24 196.63 194.65 195.73 2,342,979 -0.47(-0.24%)
Jan 18, 2018 196.21 196.59 194.06 196.20 2,539,356 -0.29(-0.15%)
Jan 17, 2018 194.01 197.12 192.77 196.49 2,969,259 +4.03(+2.09%)
Jan 16, 2018 195.92 197.81 191.71 192.46 4,595,114 -2.59(-1.33%)
Jan 12, 2018 195.05 195.05 195.05 0 +6.13(+3.24%)
Jan 11, 2018 187.29 188.94 186.19 188.92 1,599,885 +1.81(+0.97%)
Jan 10, 2018 187.27 187.11 1,664,285 +0.41(+0.22%)
Jan 09, 2018 185.57 186.97 183.93 186.70 1,804,413 +1.66(+0.90%)
Jan 08, 2018 184.95 185.60 183.83 185.04 2,087,827 -0.30(-0.16%)
Jan 05, 2018 185.00 185.90 183.54 185.34 2,376,524 +2.12(+1.16%)
Jan 04, 2018 181.93 184.06 181.64 183.22 2,211,112 +2.18(+1.20%)
Jan 03, 2018 178.00 181.89 177.70 181.04 2,560,981 +3.34(+1.88%)
Jan 02, 2018 175.85 177.80 175.26 177.70 2,432,194 +2.46(+1.40%)
Dec 29, 2017 175.24 175.24 175.24 0 -0.31(-0.18%)
Dec 28, 2017 175.92 176.00 174.85 175.55 1,043,546 +0.19(+0.11%)
Dec 27, 2017 174.65 175.44 173.97 175.36 1,527,416 +0.92(+0.53%)
Dec 26, 2017 174.36 175.00 173.03 174.44 917,255 -0.56(-0.32%)
Dec 22, 2017 173.99 175.10 173.75 175.00 1,702,630 +0.44(+0.25%)
Dec 21, 2017 174.05 175.32 174.00 174.56 2,164,300 +0.31(+0.18%)
Dec 20, 2017 176.00 176.00 172.92 174.25 2,677,219 -0.72(-0.41%)
Dec 19, 2017 176.01 176.76 174.23 174.97 2,459,000 -1.77(-1.00%)
Dec 18, 2017 178.42 179.15 175.31 176.74 3,410,149 -0.77(-0.43%)
Dec 15, 2017 179.36 179.98 174.30 177.51 9,191,676 +2.51(+1.43%)
Dec 14, 2017 178.26 178.72 174.98 175.00 4,705,315 -1.83(-1.03%)
Dec 13, 2017 173.50 177.42 173.29 176.83 4,529,922 +4.29(+2.49%)
Dec 12, 2017 172.69 174.13 170.43 172.54 3,923,772 -1.77(-1.02%)
Dec 11, 2017 173.77 174.98 173.24 174.31 2,775,669 +0.74(+0.43%)
Dec 08, 2017 177.08 177.20 173.17 173.57 2,101,808 -1.04(-0.60%)
Dec 07, 2017 173.46 175.90 172.13 174.61 2,440,892 +1.09(+0.63%)
Dec 06, 2017 166.79 173.96 165.75 173.52 3,766,487 +5.98(+3.57%)
Dec 05, 2017 171.71 165.68 167.54 4,697,523 -0.90(-0.53%)
Dec 04, 2017 180.62 168.43 168.44 5,930,331 -11.08(-6.17%)
Dec 01, 2017 179.51 182.00 178.02 179.52 3,016,883 -1.95(-1.07%)
Nov 30, 2017 178.14 181.67 176.55 181.47 3,975,435 +4.62(+2.61%)
Nov 29, 2017 183.87 184.73 175.31 176.85 4,316,987 -8.55(-4.61%)
Nov 28, 2017 185.62 186.27 184.37 185.40 1,646,806 +0.40(+0.22%)
Nov 27, 2017 184.83 185.84 184.09 185.00 1,305,108 +0.54(+0.29%)
Nov 24, 2017 182.96 184.70 182.96 184.46 662,988 +1.56(+0.85%)
Nov 22, 2017 184.32 184.50 182.62 182.90 1,546,690 -1.25(-0.68%)
Nov 21, 2017 183.75 185.55 182.84 184.15 2,036,040 +1.81(+0.99%)
Nov 20, 2017 182.80 183.43 181.34 182.34 1,116,970 +0.10(+0.05%)
Nov 17, 2017 182.08 182.91 181.13 182.24 1,482,133 -0.06(-0.03%)
Nov 16, 2017 181.18 182.44 180.58 182.30 1,908,241 +2.22(+1.23%)
Nov 15, 2017 180.92 181.73 179.60 180.08 1,980,579 -1.24(-0.68%)
Nov 14, 2017 181.98 182.17 180.31 181.32 1,545,949 -0.53(-0.29%)
Nov 13, 2017 180.50 182.32 179.75 181.85 1,496,102 +0.13(+0.07%)
Nov 10, 2017 181.00 182.06 179.83 181.72 2,082,659 -0.20(-0.11%)
Nov 09, 2017 182.88 183.08 179.03 181.92 2,704,015 -2.14(-1.16%)
Nov 08, 2017 181.19 184.44 181.06 184.06 1,791,796 +3.18(+1.76%)
Nov 07, 2017 181.23 181.78 180.11 180.88 2,539,010 +0.08(+0.04%)
Nov 06, 2017 182.01 182.29 180.54 180.80 2,022,374 -1.50(-0.82%)
Nov 03, 2017 181.76 182.74 179.64 182.30 2,244,714 +1.36(+0.75%)
Nov 02, 2017 181.48 175.80 180.94 3,262,020 +4.69(+2.66%)
Nov 01, 2017 176.59 176.94 174.70 176.25 2,002,919 +1.09(+0.62%)
Oct 31, 2017 176.16 176.67 174.52 175.16 2,656,266 -0.87(-0.49%)
Oct 30, 2017 177.00 177.48 174.45 176.03 2,124,220 -1.30(-0.73%)
Oct 27, 2017 174.02 177.58 174.02 177.33 2,807,106 +3.58(+2.06%)
Oct 26, 2017 172.06 175.02 172.02 173.75 2,580,865 +1.92(+1.12%)
Oct 25, 2017 170.37 173.41 170.03 171.83 2,785,555 +0.25(+0.15%)
Oct 24, 2017 171.47 172.49 170.49 171.58 2,658,523 -0.58(-0.34%)
Oct 23, 2017 175.68 175.85 171.83 172.16 3,220,738 -3.48(-1.98%)
Oct 20, 2017 171.50 175.84 171.35 175.64 6,019,412 +3.91(+2.28%)
Oct 19, 2017 165.50 172.15 164.42 171.73 13,522,117 +18.73(+12.24%)
Oct 18, 2017 150.33 153.43 149.03 153.00 4,242,437 +2.62(+1.74%)
Oct 17, 2017 150.52 150.93 148.15 150.38 3,547,537 -0.08(-0.05%)
Oct 16, 2017 151.15 153.00 149.28 150.46 3,833,160 -3.47(-2.25%)
Oct 13, 2017 153.96 154.59 153.06 153.93 2,515,573 +0.32(+0.21%)
Oct 12, 2017 153.72 154.85 153.39 153.61 2,430,093 -0.04(-0.03%)
Oct 11, 2017 152.09 153.70 151.35 153.65 2,790,974 +1.50(+0.99%)
Oct 10, 2017 152.00 152.86 151.32 152.15 2,817,629 +0.65(+0.43%)
Oct 09, 2017 150.76 151.57 150.25 151.50 1,461,004 +0.38(+0.25%)
Oct 06, 2017 149.96 151.36 149.53 151.12 2,283,030 +0.87(+0.58%)
Oct 05, 2017 148.49 150.45 147.71 150.25 2,413,612 +2.30(+1.55%)
Oct 04, 2017 148.21 148.46 146.60 147.95 2,885,596 -0.65(-0.44%)
Oct 03, 2017 148.48 148.80 147.99 148.60 1,808,195 +0.66(+0.45%)
Oct 02, 2017 149.79 150.48 147.52 147.94 2,341,620 -1.24(-0.83%)
Sep 29, 2017 146.69 149.28 146.60 149.18 2,181,258 +2.35(+1.60%)
Sep 28, 2017 146.14 147.32 145.39 146.83 1,666,974 +0.40(+0.27%)
Sep 27, 2017 146.31 147.09 145.75 146.43 2,947,611 +1.03(+0.71%)
Sep 26, 2017 145.50 146.35 143.96 145.40 3,279,959 +0.83(+0.57%)
Sep 25, 2017 148.39 148.71 143.95 144.57 4,869,518 -3.93(-2.65%)
Sep 22, 2017 148.69 149.50 147.89 148.50 2,929,187 -0.80(-0.54%)
Sep 21, 2017 150.38 151.25 148.30 149.30 4,990,765 -0.66(-0.44%)
Sep 20, 2017 151.99 152.40 149.00 149.96 9,371,414 -6.64(-4.24%)
Sep 19, 2017 156.30 157.05 155.81 156.60 3,996,871 +0.83(+0.53%)
Sep 18, 2017 155.01 156.30 154.37 155.77 2,580,709 +1.28(+0.83%)
Sep 15, 2017 154.90 155.19 153.56 154.49 3,012,822 -0.46(-0.30%)
Sep 14, 2017 155.37 156.20 154.68 154.95 1,676,026 -1.29(-0.83%)
Sep 13, 2017 155.88 156.70 155.39 156.24 1,363,910 -0.07(-0.04%)
Sep 12, 2017 157.22 154.92 156.31 1,763,413 -0.56(-0.36%)
Sep 11, 2017 156.59 157.89 156.38 156.87 1,715,957 +1.53(+0.98%)
Sep 08, 2017 155.24 155.88 154.29 155.34 1,449,916 -0.13(-0.08%)
Sep 07, 2017 155.88 153.64 155.47 1,445,441 +1.71(+1.11%)
Sep 06, 2017 155.11 155.56 153.61 153.76 1,224,310 -0.52(-0.34%)
Sep 05, 2017 154.83 155.41 153.31 154.28 1,273,989 -0.78(-0.50%)
Sep 01, 2017 155.76 156.06 154.38 155.06 1,321,349 -0.10(-0.06%)
Aug 31, 2017 154.36 155.36 154.35 155.16 1,895,007 +1.49(+0.97%)
Aug 30, 2017 152.05 154.26 151.89 153.67 1,466,018 +1.53(+1.01%)
Aug 29, 2017 150.55 152.76 150.01 152.14 1,189,020 +0.35(+0.23%)
Aug 28, 2017 151.87 152.50 151.19 151.79 952,348 +0.34(+0.22%)
Aug 25, 2017 152.00 153.00 150.91 151.45 1,182,292 +0.64(+0.42%)
Aug 24, 2017 151.22 151.83 149.17 150.81 1,449,409 -0.29(-0.19%)
Aug 23, 2017 152.18 152.18 150.75 151.10 1,355,045 -1.15(-0.76%)
Aug 22, 2017 150.14 152.59 150.14 152.25 1,981,335 +2.99(+2.00%)
Aug 21, 2017 148.05 149.33 147.57 149.26 1,244,766 +1.29(+0.87%)
Aug 18, 2017 147.74 148.69 147.12 147.97 1,699,265 -0.26(-0.18%)
Aug 17, 2017 151.66 151.72 148.19 148.23 2,125,510 -3.57(-2.35%)
Aug 16, 2017 150.70 151.99 149.76 151.80 1,454,988 +1.44(+0.96%)
Aug 15, 2017 149.56 150.65 148.41 150.36 1,144,138 +1.20(+0.80%)
Aug 14, 2017 147.81 149.50 147.56 149.16 1,171,641 +2.69(+1.84%)
Aug 11, 2017 145.25 147.10 144.18 146.47 1,382,926 +1.55(+1.07%)
Aug 10, 2017 147.23 147.74 144.72 144.92 1,902,000 -3.43(-2.31%)
Aug 09, 2017 146.68 148.50 146.50 148.35 1,177,923 +0.54(+0.37%)
Aug 08, 2017 148.14 148.86 146.36 147.81 1,507,362 -0.63(-0.42%)
Aug 07, 2017 147.74 148.90 147.54 148.44 1,455,624 +0.73(+0.49%)
Aug 04, 2017 148.62 147.27 147.71 1,503,962 -0.08(-0.05%)
Aug 03, 2017 147.47 147.98 145.68 147.79 1,510,601 +0.66(+0.45%)
Aug 02, 2017 147.56 147.60 144.52 147.13 2,111,957 -0.23(-0.16%)
Aug 01, 2017 147.48 147.65 146.52 147.36 1,578,939 +0.87(+0.59%)
Jul 31, 2017 146.36 146.91 145.06 146.49 2,188,341 -0.24(-0.16%)
Jul 28, 2017 145.77 147.24 144.50 146.73 1,399,373 +0.53(+0.36%)
Jul 27, 2017 149.87 150.37 144.28 146.20 3,058,509 -3.58(-2.39%)
Jul 26, 2017 148.62 149.83 148.42 149.78 1,363,136 +1.57(+1.06%)
Jul 25, 2017 149.82 149.90 148.14 148.21 1,591,819 -1.32(-0.88%)
Jul 24, 2017 149.16 149.95 149.03 149.53 1,503,364 +0.01(+0.01%)
Jul 21, 2017 149.16 150.40 148.91 149.52 1,819,773 -0.42(-0.28%)
Jul 20, 2017 149.07 150.10 148.56 149.94 1,565,972 +1.02(+0.68%)
Jul 19, 2017 147.89 149.32 147.50 148.92 1,880,053 +1.03(+0.70%)
Jul 18, 2017 146.47 147.96 145.37 147.89 1,820,795 +1.49(+1.02%)
Jul 17, 2017 146.16 146.73 145.39 146.40 1,310,488 +0.24(+0.16%)
Jul 14, 2017 145.59 146.48 145.22 146.16 2,283,792 +1.11(+0.77%)
Jul 13, 2017 145.91 146.48 144.94 145.05 1,308,293 -0.86(-0.59%)
Jul 12, 2017 144.00 146.19 143.79 145.91 1,811,871 +2.98(+2.08%)
Jul 11, 2017 142.99 143.98 142.12 142.93 1,623,715 -0.41(-0.29%)
Jul 10, 2017 142.21 143.88 141.57 143.34 1,615,161 +1.12(+0.79%)
Jul 07, 2017 141.07 143.36 140.97 142.22 1,533,905 +1.47(+1.04%)
Jul 06, 2017 139.73 141.16 138.88 140.75 1,803,234 -0.46(-0.33%)
Jul 05, 2017 138.65 141.97 138.55 141.21 2,229,878 +2.80(+2.02%)
Jul 03, 2017 141.73 142.15 138.31 138.41 1,785,994 -3.03(-2.14%)
Jun 30, 2017 142.81 140.74 141.44 2,331,025 +0.20(+0.14%)
Jun 29, 2017 143.06 143.20 139.65 141.24 2,653,431 -2.57(-1.79%)
Jun 28, 2017 143.01 144.08 141.15 143.81 2,507,882 +1.27(+0.89%)
Jun 27, 2017 144.33 144.81 142.54 142.54 3,018,939 -2.42(-1.67%)
Jun 26, 2017 146.06 146.89 144.36 144.96 2,775,521 -0.45(-0.31%)
Jun 23, 2017 145.59 145.41 3,418,994 +1.72(+1.20%)
Jun 22, 2017 145.15 145.77 143.66 143.69 3,688,393 -0.55(-0.38%)
Jun 21, 2017 145.08 147.45 142.75 144.24 8,249,176 +3.33(+2.36%)
Jun 20, 2017 141.21 142.30 140.19 140.91 5,447,169 +0.56(+0.40%)
Jun 19, 2017 138.79 141.47 138.63 140.35 4,356,415 +2.51(+1.82%)
Jun 16, 2017 137.35 138.35 136.29 137.84 4,205,798 +0.32(+0.23%)
Jun 15, 2017 136.63 137.90 134.45 137.52 2,804,410 -0.73(-0.53%)
Jun 14, 2017 139.29 140.85 136.41 138.25 2,831,056 -0.84(-0.60%)
Jun 13, 2017 138.79 139.86 138.09 139.09 2,871,379 +1.84(+1.34%)
Jun 12, 2017 133.72 138.64 131.20 137.25 6,772,355 -0.80(-0.58%)
Jun 09, 2017 143.14 143.59 135.76 138.05 4,146,190 -4.58(-3.21%)
Jun 08, 2017 143.96 143.97 141.74 142.63 2,811,524 -0.99(-0.69%)
Jun 07, 2017 143.33 143.77 142.45 143.62 1,633,493 +0.59(+0.41%)
Jun 06, 2017 143.35 144.17 142.73 143.03 2,162,703 -0.56(-0.39%)
Jun 05, 2017 144.14 144.34 143.51 143.59 1,847,635 +0.11(+0.08%)
Jun 02, 2017 142.12 143.57 141.86 143.48 2,885,683 +2.10(+1.49%)
Jun 01, 2017 141.64 142.49 140.93 141.38 2,407,737 -0.48(-0.34%)
May 31, 2017 143.04 143.19 141.41 141.86 2,944,380 -0.55(-0.39%)
May 30, 2017 141.80 142.56 141.50 142.41 1,541,203 +0.52(+0.37%)
May 26, 2017 142.93 143.10 141.67 141.89 1,604,223 -0.96(-0.67%)
May 25, 2017 142.16 143.48 141.80 142.85 1,731,056 +1.73(+1.23%)
May 24, 2017 140.18 141.25 139.81 141.12 1,700,122 +1.60(+1.15%)
May 23, 2017 139.16 139.95 138.70 139.52 2,123,741 +0.66(+0.48%)
May 22, 2017 137.38 139.19 136.58 138.86 2,515,974 +2.43(+1.78%)
May 19, 2017 135.18 136.61 134.34 136.43 3,721,729 +1.89(+1.40%)
May 18, 2017 132.77 134.85 131.00 134.54 4,158,608 +0.21(+0.16%)
May 17, 2017 137.20 137.32 134.24 134.33 3,558,473 -3.70(-2.68%)
May 16, 2017 138.06 138.39 137.60 138.03 2,271,816 +0.43(+0.31%)
May 15, 2017 137.13 137.71 136.83 137.60 3,210,250 +0.76(+0.56%)
May 12, 2017 136.45 137.38 135.88 136.84 1,626,639 +0.55(+0.40%)
May 11, 2017 135.98 136.31 135.40 136.29 1,343,888 +0.14(+0.10%)
May 10, 2017 135.86 136.75 135.51 136.15 1,755,377 +0.55(+0.41%)
May 09, 2017 135.33 135.62 134.90 135.60 1,692,295 +0.48(+0.36%)
May 08, 2017 135.36 135.38 134.22 135.12 1,583,085 +0.28(+0.21%)
May 05, 2017 135.19 135.19 134.19 134.84 1,845,506 +0.23(+0.17%)
May 04, 2017 135.13 135.35 134.41 134.61 1,810,352 -0.24(-0.18%)
May 03, 2017 134.99 135.21 134.38 134.85 1,974,174 -0.15(-0.11%)
May 02, 2017 135.54 135.70 134.75 135.00 2,692,860 -0.11(-0.08%)
May 01, 2017 134.30 135.34 133.71 135.11 1,811,962 +1.37(+1.02%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
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.