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

(NY: ELV )

402.55 -1.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 403.15 406.73 400.34 402.55 1,180,200 -1.05(-0.26%)
Nov 21, 2024 398.94 403.83 397.74 403.60 1,380,751 +6.12(+1.54%)
Nov 20, 2024 396.14 400.03 391.02 397.48 2,389,775 +3.28(+0.83%)
Nov 19, 2024 397.17 400.00 391.83 394.20 2,000,119 -6.50(-1.62%)
Nov 18, 2024 400.00 403.68 397.92 400.70 1,465,625 +0.01(+0.00%)
Nov 15, 2024 405.00 408.70 398.43 400.69 2,616,674 -6.35(-1.56%)
Nov 14, 2024 411.56 414.36 405.15 407.04 1,784,581 -3.85(-0.94%)
Nov 13, 2024 412.80 415.74 410.19 410.89 1,448,227 -2.03(-0.49%)
Nov 12, 2024 424.13 425.25 410.32 412.92 2,029,431 -12.47(-2.93%)
Nov 11, 2024 423.98 431.05 423.43 425.39 1,620,613 +2.77(+0.66%)
Nov 08, 2024 430.13 431.13 421.61 422.62 1,569,731 -6.72(-1.57%)
Nov 07, 2024 430.81 433.38 425.12 429.34 2,263,894 +0.41(+0.10%)
Nov 06, 2024 412.88 432.48 408.07 428.93 3,173,005 +11.16(+2.67%)
Nov 05, 2024 416.74 421.93 415.00 417.77 2,185,192 -0.09(-0.02%)
Nov 04, 2024 415.00 419.61 413.62 417.86 1,931,029 +3.85(+0.93%)
Nov 01, 2024 409.01 416.62 408.46 414.01 2,410,172 +8.25(+2.03%)
Oct 31, 2024 410.54 413.00 405.62 405.76 1,878,969 -5.00(-1.22%)
Oct 30, 2024 410.62 415.10 409.42 410.76 1,930,326 +0.19(+0.05%)
Oct 29, 2024 417.41 417.82 410.57 410.57 1,650,371 -6.69(-1.60%)
Oct 28, 2024 426.77 427.95 417.05 417.26 1,518,355 -8.01(-1.88%)
Oct 25, 2024 423.00 433.85 423.00 425.27 2,089,683 +6.23(+1.49%)
Oct 24, 2024 418.92 428.88 418.60 419.04 2,352,205 +3.50(+0.84%)
Oct 23, 2024 415.60 420.59 412.41 415.54 1,835,640 -4.30(-1.02%)
Oct 22, 2024 415.07 422.28 413.16 419.84 2,234,342 -2.42(-0.57%)
Oct 21, 2024 428.21 435.61 420.76 422.26 2,212,382 -8.51(-1.98%)
Oct 18, 2024 436.44 442.99 426.21 430.77 3,319,083 -13.58(-3.06%)
Oct 17, 2024 404.90 447.24 397.98 444.35 8,285,672 -52.61(-10.59%)
Oct 16, 2024 484.00 497.34 484.00 496.96 1,828,589 +13.09(+2.71%)
Oct 15, 2024 486.05 493.00 482.71 483.87 2,236,013 -25.15(-4.94%)
Oct 14, 2024 501.99 510.24 500.14 509.02 1,184,352 +7.14(+1.42%)
Oct 11, 2024 493.97 505.54 493.46 501.88 1,026,723 +9.70(+1.97%)
Oct 10, 2024 494.78 498.14 491.37 492.18 1,088,911 -1.33(-0.27%)
Oct 09, 2024 490.87 494.04 488.62 493.51 705,716 +4.04(+0.83%)
Oct 08, 2024 495.45 498.59 486.32 489.47 924,290 -2.55(-0.52%)
Oct 07, 2024 492.04 493.58 486.69 492.02 1,783,964 -0.05(-0.01%)
Oct 04, 2024 499.77 501.46 490.16 492.07 1,473,647 -6.18(-1.24%)
Oct 03, 2024 505.05 505.75 496.18 498.25 1,086,937 -6.91(-1.37%)
Oct 02, 2024 499.10 505.57 492.01 505.16 2,142,061 -6.10(-1.19%)
Oct 01, 2024 522.70 524.68 510.80 511.26 1,233,894 -8.74(-1.68%)
Sep 30, 2024 523.53 523.55 515.88 520.00 1,318,937 -3.95(-0.75%)
Sep 27, 2024 522.33 528.52 521.53 523.95 776,020 +3.67(+0.71%)
Sep 26, 2024 521.04 523.90 517.17 520.28 726,192 -0.21(-0.04%)
Sep 25, 2024 529.50 534.35 520.18 520.49 1,157,818 -6.86(-1.30%)
Sep 24, 2024 532.53 534.74 527.07 527.35 1,061,340 -6.55(-1.23%)
Sep 23, 2024 540.54 542.22 533.40 533.90 964,678 -5.96(-1.10%)
Sep 20, 2024 536.97 540.28 536.03 539.86 1,678,416 +1.86(+0.35%)
Sep 19, 2024 541.31 544.54 535.51 538.00 721,160 -1.46(-0.27%)
Sep 18, 2024 544.08 544.60 538.14 539.46 851,353 -4.05(-0.75%)
Sep 17, 2024 554.03 554.03 540.37 543.51 792,238 -9.99(-1.80%)
Sep 16, 2024 554.12 559.95 552.55 553.50 709,213 +2.66(+0.48%)
Sep 13, 2024 547.13 552.94 543.80 550.84 471,349 +4.99(+0.91%)
Sep 12, 2024 543.94 546.81 538.17 545.85 731,461 +2.46(+0.45%)
Sep 11, 2024 542.00 544.29 533.37 543.39 788,648 -0.76(-0.14%)
Sep 10, 2024 543.42 545.62 537.59 544.15 881,193 +2.12(+0.39%)
Sep 09, 2024 543.77 546.34 539.18 542.03 723,929 +1.75(+0.32%)
Sep 06, 2024 546.51 549.31 540.10 540.28 1,062,430 -2.48(-0.46%)
Sep 05, 2024 546.45 546.45 534.15 542.77 880,019 -2.90(-0.53%)
Sep 04, 2024 560.14 560.43 534.72 545.67 1,493,732 -14.94(-2.66%)
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.