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

Smallcap Bear -3X Direxion (NY: TZA )

17.24 -0.11 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2020 247.88 256.63 242.47 255.87 1,848,731 +26.20(+11.41%)
Apr 29, 2020 242.32 252.06 221.22 229.68 2,627,037 -38.99(-14.51%)
Apr 28, 2020 256.63 281.38 254.04 268.67 1,861,285 -12.03(-4.29%)
Apr 27, 2020 307.65 308.34 272.93 280.70 1,903,514 -38.31(-12.01%)
Apr 24, 2020 327.76 338.80 312.57 319.00 1,768,983 -16.90(-5.03%)
Apr 23, 2020 339.56 342.61 315.19 335.91 1,918,740 -10.05(-2.91%)
Apr 22, 2020 336.82 350.53 330.65 345.96 1,009,135 -14.17(-3.93%)
Apr 21, 2020 362.79 370.33 347.25 360.12 1,397,876 +24.06(+7.16%)
Apr 20, 2020 344.21 348.32 318.39 336.06 1,572,049 +10.97(+3.37%)
Apr 17, 2020 327.68 343.98 319.08 325.09 1,458,657 -47.82(-12.82%)
Apr 16, 2020 362.79 395.54 360.20 372.92 1,661,908 +7.77(+2.13%)
Apr 15, 2020 365.53 374.52 355.40 365.15 1,314,610 +39.52(+12.14%)
Apr 14, 2020 317.63 339.18 308.95 325.63 1,420,566 -20.87(-6.02%)
Apr 13, 2020 328.60 356.85 323.11 346.49 1,313,790 +25.66(+8.00%)
Apr 09, 2020 340.63 344.59 313.90 320.83 2,216,902 -53.23(-14.23%)
Apr 08, 2020 412.97 427.67 364.24 374.06 1,505,961 -59.25(-13.67%)
Apr 07, 2020 391.42 440.92 370.02 433.31 1,543,281 -8.30(-1.88%)
Apr 06, 2020 500.09 500.70 431.78 441.61 1,176,693 -131.21(-22.91%)
Apr 03, 2020 544.79 601.60 524.69 572.82 867,000 +43.10(+8.14%)
Apr 02, 2020 557.82 576.09 487.98 529.72 942,283 -14.32(-2.63%)
Apr 01, 2020 519.05 558.42 501.08 544.03 828,816 +91.69(+20.27%)
Mar 31, 2020 451.20 481.59 433.46 452.34 751,035 +6.78(+1.52%)
Mar 30, 2020 469.02 500.55 443.21 445.57 615,536 -32.14(-6.73%)
Mar 27, 2020 480.82 495.98 441.72 477.70 790,981 +45.54(+10.54%)
Mar 26, 2020 509.92 513.88 423.33 432.16 943,459 -100.29(-18.84%)
Mar 25, 2020 538.85 591.70 472.30 532.46 842,923 -38.76(-6.79%)
Mar 24, 2020 639.68 662.75 571.14 571.22 647,972 -192.87(-25.24%)
Mar 23, 2020 720.95 850.68 716.38 764.09 470,829 +31.04(+4.23%)
Mar 20, 2020 641.20 749.48 598.06 733.04 607,984 +33.02(+4.72%)
Mar 19, 2020 806.54 903.10 626.21 700.02 663,521 -89.02(-11.28%)
Mar 18, 2020 784.78 867.42 688.61 789.04 527,098 +120.75(+18.07%)
Mar 17, 2020 748.64 850.30 625.61 668.29 651,194 -134.60(-16.76%)
Mar 16, 2020 753.28 822.14 677.19 802.89 556,999 +235.42(+41.49%)
Mar 13, 2020 598.06 767.28 567.47 567.47 714,201 -156.13(-21.58%)
Mar 12, 2020 659.39 725.66 616.09 723.61 941,018 +183.53(+33.98%)
Mar 11, 2020 489.10 556.29 475.25 540.08 699,532 +86.89(+19.17%)
Mar 10, 2020 451.06 526.08 449.84 453.19 890,859 -44.59(-8.96%)
Mar 09, 2020 467.95 498.61 451.51 497.77 550,080 +112.08(+29.06%)
Mar 06, 2020 396.12 410.81 373.83 385.70 896,737 +21.53(+5.91%)
Mar 05, 2020 354.27 375.80 347.35 364.16 825,954 +32.11(+9.67%)
Mar 04, 2020 346.36 359.22 330.53 332.05 589,290 -31.35(-8.63%)
Mar 03, 2020 341.49 374.59 321.25 363.40 852,921 +21.76(+6.37%)
Mar 02, 2020 367.51 385.54 341.56 341.64 641,343 -31.20(-8.37%)
Feb 28, 2020 389.42 395.59 366.29 372.84 774,486 +14.53(+4.06%)
Feb 27, 2020 343.77 359.90 320.94 358.30 856,489 +35.00(+10.83%)
Feb 26, 2020 308.39 325.66 300.25 323.30 1,014,746 +10.73(+3.43%)
Feb 25, 2020 280.46 314.93 279.25 312.57 985,816 +29.14(+10.28%)
Feb 24, 2020 283.51 287.46 278.94 283.43 652,885 +23.82(+9.17%)
Feb 21, 2020 254.97 262.89 253.60 259.62 479,069 +7.91(+3.14%)
Feb 20, 2020 255.81 261.75 250.56 251.70 530,861 -1.83(-0.72%)
Feb 19, 2020 254.59 256.04 250.26 253.53 306,790 -3.73(-1.45%)
Feb 18, 2020 257.71 262.43 255.05 257.26 349,682 +1.52(+0.59%)
Feb 14, 2020 252.08 258.34 252.08 255.74 362,771 +3.04(+1.20%)
Feb 13, 2020 258.70 259.24 251.02 252.69 449,781 -2.13(-0.84%)
Feb 12, 2020 254.97 258.63 253.83 254.82 282,145 -5.33(-2.05%)
Feb 11, 2020 260.91 263.27 255.35 260.15 429,877 -5.10(-1.92%)
Feb 10, 2020 271.79 272.02 264.94 265.25 269,482 -4.87(-1.80%)
Feb 07, 2020 263.50 272.25 263.27 270.12 432,545 +9.66(+3.71%)
Feb 06, 2020 255.81 261.14 254.59 260.45 368,084 +2.89(+1.12%)
Feb 05, 2020 262.51 266.46 257.56 257.56 562,359 -13.62(-5.02%)
Feb 04, 2020 273.46 274.23 268.21 271.18 429,112 -12.78(-4.50%)
Feb 03, 2020 288.00 288.23 280.54 283.96 463,775 -9.21(-3.14%)
Jan 31, 2020 279.78 295.91 278.64 293.17 582,895 +16.81(+6.08%)
Jan 30, 2020 282.06 286.32 275.44 276.36 528,152 +0.31(+0.11%)
Jan 29, 2020 270.50 276.28 268.29 276.05 339,573 +4.49(+1.65%)
Jan 28, 2020 273.31 274.99 268.90 271.56 337,592 -6.85(-2.46%)
Jan 27, 2020 281.76 283.74 273.69 278.41 546,089 +8.90(+3.30%)
Jan 24, 2020 257.18 274.45 257.18 269.51 577,809 +10.20(+3.93%)
Jan 23, 2020 261.29 268.75 257.26 259.31 403,593 +0.31(+0.12%)
Jan 22, 2020 256.19 260.68 254.21 259.01 260,495 +0.38(+0.15%)
Jan 21, 2020 255.51 260.23 254.82 258.63 320,144 +6.24(+2.47%)
Jan 17, 2020 246.76 253.96 246.53 252.39 337,932 +2.59(+1.04%)
Jan 16, 2020 254.52 255.13 248.58 249.80 490,487 -10.42(-4.01%)
Jan 15, 2020 265.78 265.78 257.41 260.23 411,532 -3.42(-1.30%)
Jan 14, 2020 270.80 271.41 258.93 263.65 507,057 -3.27(-1.23%)
Jan 13, 2020 271.71 275.90 266.39 266.92 330,018 -5.25(-1.93%)
Jan 10, 2020 268.67 275.21 268.08 272.17 404,525 +3.65(+1.36%)
Jan 09, 2020 265.78 270.04 264.26 268.52 298,978 -0.76(-0.28%)
Jan 08, 2020 272.02 272.48 266.31 269.28 392,290 -2.66(-0.98%)
Jan 07, 2020 271.87 274.91 269.51 271.94 217,306 +2.82(+1.05%)
Jan 06, 2020 276.96 278.18 268.44 269.13 270,696 -1.67(-0.62%)
Jan 03, 2020 277.35 277.42 269.10 270.80 248,695 +3.65(+1.37%)
Jan 02, 2020 262.51 274.61 262.51 267.15 286,526 -0.15(-0.06%)
Dec 31, 2019 270.50 272.36 264.41 267.30 256,449 -1.22(-0.45%)
Dec 30, 2019 266.24 272.86 265.02 268.52 252,113 +1.90(+0.71%)
Dec 27, 2019 260.76 268.58 260.68 266.62 213,249 +3.96(+1.51%)
Dec 26, 2019 261.75 264.11 261.21 262.66 134,358 +0.08(+0.03%)
Dec 24, 2019 263.65 265.70 262.51 262.58 115,982 -1.83(-0.69%)
Dec 23, 2019 264.56 268.75 264.18 264.41 175,043 -1.90(-0.72%)
Dec 20, 2019 265.25 267.15 263.81 266.31 287,767 -1.21(-0.45%)
Dec 19, 2019 269.35 271.10 267.45 267.53 262,480 -2.50(-0.93%)
Dec 18, 2019 270.34 273.83 269.12 270.03 262,660 -2.35(-0.86%)
Dec 17, 2019 274.81 277.02 272.16 272.39 233,172 -3.79(-1.37%)
Dec 16, 2019 275.19 276.71 271.02 276.18 322,562 -5.77(-2.05%)
Dec 13, 2019 279.82 285.82 274.36 281.95 404,784 +3.72(+1.34%)
Dec 12, 2019 284.83 287.56 272.69 278.23 523,335 -7.66(-2.68%)
Dec 11, 2019 284.23 289.08 283.16 285.89 213,076 +0.23(+0.08%)
Dec 10, 2019 286.50 289.08 283.77 285.67 269,029 -0.61(-0.21%)
Dec 09, 2019 284.91 286.73 282.78 286.27 236,183 +1.90(+0.67%)
Dec 06, 2019 285.97 286.27 281.34 284.38 334,331 -10.25(-3.48%)
Dec 05, 2019 292.04 297.43 290.90 294.62 238,218 -0.68(-0.23%)
Dec 04, 2019 297.36 297.96 293.03 295.31 249,755 -6.22(-2.06%)
Dec 03, 2019 306.69 310.56 301.30 301.53 370,962 +2.58(+0.86%)
Dec 02, 2019 288.32 300.24 287.94 298.95 397,153 +8.58(+2.95%)
Nov 29, 2019 286.88 290.75 284.94 290.37 236,485 +5.69(+2.00%)
Nov 27, 2019 287.19 288.55 284.07 284.68 291,509 -5.77(-1.99%)
Nov 26, 2019 290.37 292.80 286.05 290.45 349,890 -0.61(-0.21%)
Nov 25, 2019 306.16 306.92 289.77 291.06 548,365 -19.66(-6.33%)
Nov 22, 2019 310.33 315.95 309.11 310.71 247,830 -2.81(-0.90%)
Nov 21, 2019 307.45 316.56 307.37 313.52 261,379 +5.01(+1.62%)
Nov 20, 2019 308.97 316.10 302.90 308.51 440,871 +2.66(+0.87%)
Nov 19, 2019 305.70 310.33 302.21 305.86 419,351 -3.34(-1.08%)
Nov 18, 2019 307.90 312.31 307.68 309.19 228,889 +2.73(+0.89%)
Nov 15, 2019 304.87 310.02 304.56 306.46 259,622 -4.78(-1.54%)
Nov 14, 2019 312.38 313.07 306.62 311.24 272,296 +0.68(+0.22%)
Nov 13, 2019 313.14 316.48 308.82 310.56 345,214 +3.49(+1.14%)
Nov 12, 2019 306.39 308.89 300.85 307.07 310,917 -0.23(-0.07%)
Nov 11, 2019 311.24 312.31 306.31 307.30 242,038 +1.97(+0.65%)
Nov 08, 2019 310.03 311.93 304.26 305.32 300,692 -2.43(-0.79%)
Nov 07, 2019 301.53 310.49 298.80 307.75 477,682 -2.20(-0.71%)
Nov 06, 2019 306.08 312.46 305.70 309.95 269,800 +4.71(+1.54%)
Nov 05, 2019 303.58 305.86 297.43 305.25 399,455 -1.22(-0.40%)
Nov 04, 2019 303.12 308.82 301.61 306.46 297,519 -4.48(-1.44%)
Nov 01, 2019 321.79 323.84 310.41 310.94 407,446 -16.85(-5.14%)
Oct 31, 2019 323.46 334.92 323.46 327.79 380,544 +6.15(+1.91%)
Oct 30, 2019 319.21 328.25 319.21 321.64 265,148 +3.11(+0.98%)
Oct 29, 2019 323.84 324.83 315.80 318.53 328,093 -3.42(-1.06%)
Oct 28, 2019 326.04 326.27 317.77 321.94 322,689 -8.20(-2.48%)
Oct 25, 2019 337.35 337.35 326.88 330.14 315,252 -5.24(-1.56%)
Oct 24, 2019 330.60 340.24 329.76 335.38 256,680 +1.44(+0.43%)
Oct 23, 2019 334.54 339.48 331.81 333.94 233,395 -1.29(-0.38%)
Oct 22, 2019 334.85 338.11 329.69 335.23 250,390 -0.61(-0.18%)
Oct 21, 2019 335.30 337.12 329.91 335.83 281,961 -9.79(-2.83%)
Oct 18, 2019 343.88 353.59 340.08 345.62 341,183 +4.71(+1.38%)
Oct 17, 2019 348.36 349.80 339.86 340.92 349,708 -12.37(-3.50%)
Oct 16, 2019 355.87 356.10 348.36 353.29 277,039 -0.68(-0.19%)
Oct 15, 2019 363.31 366.12 348.96 353.97 344,409 -12.90(-3.52%)
Oct 14, 2019 365.28 370.97 363.38 366.88 218,913 +4.17(+1.15%)
Oct 11, 2019 366.80 366.80 349.65 362.70 648,016 -19.20(-5.03%)
Oct 10, 2019 385.09 386.99 375.91 381.90 341,767 -16.55(-4.15%)
Oct 09, 2019 383.50 390.71 382.28 398.45 373,178 +6.30(+1.61%)
Oct 08, 2019 384.48 394.73 381.07 392.15 520,997 +18.59(+4.98%)
Oct 07, 2019 374.62 379.47 364.90 373.55 482,925 +2.05(+0.55%)
Oct 04, 2019 380.16 387.41 371.05 371.50 447,435 -12.07(-3.15%)
Oct 03, 2019 391.16 404.52 380.92 383.57 592,721 -2.96(-0.77%)
Oct 02, 2019 383.88 396.85 383.50 386.53 715,054 +9.18(+2.43%)
Oct 01, 2019 351.54 379.85 342.59 377.35 613,284 +20.72(+5.81%)
Sep 30, 2019 356.63 360.42 350.18 356.63 285,553 -1.14(-0.32%)
Sep 27, 2019 346.23 362.31 343.73 357.77 438,093 +8.88(+2.55%)
Sep 26, 2019 339.10 352.08 339.10 348.89 310,342 +10.85(+3.21%)
Sep 25, 2019 350.48 353.90 336.14 338.04 341,735 -11.54(-3.30%)
Sep 24, 2019 331.81 353.06 330.75 349.57 450,540 +15.60(+4.67%)
Sep 23, 2019 337.21 339.01 330.13 333.97 249,518 +0.45(+0.14%)
Sep 20, 2019 331.78 339.54 325.61 333.52 334,869 +2.11(+0.64%)
Sep 19, 2019 324.55 332.46 318.22 331.41 462,960 +4.90(+1.50%)
Sep 18, 2019 320.48 335.02 320.26 326.51 488,173 +6.18(+1.93%)
Sep 17, 2019 320.48 326.51 319.73 320.33 504,726 +2.49(+0.78%)
Sep 16, 2019 323.57 325.15 312.50 317.85 592,529 -3.39(-1.06%)
Sep 13, 2019 317.92 322.29 311.37 321.24 605,574 -1.73(-0.54%)
Sep 12, 2019 322.06 331.78 317.47 322.97 761,882 -0.30(-0.09%)
Sep 11, 2019 339.69 346.10 321.91 323.27 928,372 -20.94(-6.08%)
Sep 10, 2019 359.43 365.01 343.46 344.21 598,649 -13.63(-3.81%)
Sep 09, 2019 367.64 371.33 355.29 357.85 543,151 -14.62(-3.92%)
Sep 06, 2019 366.66 373.03 362.85 372.46 288,663 +4.97(+1.35%)
Sep 05, 2019 373.22 376.83 357.02 367.49 408,211 -20.87(-5.37%)
Sep 04, 2019 387.46 394.21 384.52 388.36 200,222 -9.94(-2.50%)
Sep 03, 2019 392.43 403.43 385.80 398.31 361,702 +16.95(+4.44%)
Aug 30, 2019 373.75 387.76 373.14 381.36 304,897 +2.19(+0.58%)
Aug 29, 2019 387.23 388.51 377.89 379.17 332,139 -20.94(-5.23%)
Aug 28, 2019 417.14 419.85 393.11 400.11 424,407 -14.24(-3.44%)
Aug 27, 2019 389.26 415.63 388.74 414.35 457,879 +17.93(+4.52%)
Aug 26, 2019 398.08 407.87 396.42 396.42 330,909 -13.71(-3.34%)
Aug 23, 2019 381.73 413.90 375.04 410.13 586,062 +34.28(+9.12%)
Aug 22, 2019 370.73 382.11 367.87 375.86 306,840 +3.09(+0.83%)
Aug 21, 2019 370.88 377.29 370.51 372.77 185,213 -9.64(-2.52%)
Aug 20, 2019 376.08 383.24 375.63 382.41 217,067 +7.83(+2.09%)
Aug 19, 2019 373.22 376.08 368.85 374.57 238,146 -11.68(-3.02%)
Aug 16, 2019 407.50 407.50 384.29 386.25 337,604 -26.52(-6.42%)
Aug 15, 2019 403.20 418.72 403.20 412.77 378,733 +5.27(+1.29%)
Aug 14, 2019 394.16 410.43 393.79 407.50 496,018 +31.19(+8.29%)
Aug 13, 2019 391.52 396.42 364.70 376.31 296,092 -12.66(-3.25%)
Aug 12, 2019 380.90 391.37 378.19 388.96 328,247 +14.54(+3.88%)
Aug 09, 2019 363.95 378.34 363.73 374.42 458,859 +14.01(+3.89%)
Aug 08, 2019 378.64 379.85 359.66 360.41 457,324 -24.79(-6.43%)
Aug 07, 2019 396.05 405.16 382.03 385.20 525,028 +0.68(+0.18%)
Aug 06, 2019 388.51 400.49 381.81 384.52 453,642 -10.70(-2.71%)
Aug 05, 2019 382.86 408.10 381.88 395.22 658,072 +32.09(+8.84%)
Aug 02, 2019 357.47 371.56 354.76 363.12 881,389 +11.98(+3.41%)
Aug 01, 2019 334.34 355.21 326.13 351.14 701,878 +15.07(+4.48%)
Jul 31, 2019 328.47 342.33 319.58 336.08 456,749 +7.68(+2.34%)
Jul 30, 2019 346.25 348.66 328.24 328.39 365,992 -10.85(-3.20%)
Jul 29, 2019 332.61 342.56 331.41 339.24 368,860 +6.85(+2.06%)
Jul 26, 2019 342.93 343.54 330.93 332.39 338,267 -12.28(-3.56%)
Jul 25, 2019 332.69 346.10 332.61 344.67 359,318 +12.66(+3.81%)
Jul 24, 2019 352.12 353.56 331.03 332.01 508,564 -17.48(-5.00%)
Jul 23, 2019 352.35 357.62 349.41 349.49 393,823 -7.23(-2.03%)
Jul 22, 2019 352.88 358.30 349.56 356.72 384,179 +1.51(+0.42%)
Jul 19, 2019 347.68 355.29 344.59 355.21 236,113 +5.95(+1.70%)
Jul 18, 2019 353.56 355.97 347.15 349.26 304,751 -3.69(-1.05%)
Jul 17, 2019 345.49 355.67 345.04 352.95 243,157 +7.69(+2.23%)
Jul 16, 2019 346.25 349.41 339.24 345.27 266,623 -0.38(-0.11%)
Jul 15, 2019 336.91 348.06 336.75 345.64 191,142 +5.88(+1.73%)
Jul 12, 2019 346.17 348.06 336.15 339.77 332,215 -8.21(-2.36%)
Jul 11, 2019 340.97 352.27 340.90 347.98 304,026 +5.50(+1.61%)
Jul 10, 2019 338.87 348.02 336.60 342.48 270,724 -1.88(-0.55%)
Jul 09, 2019 349.94 350.32 344.06 344.36 176,154 -0.75(-0.22%)
Jul 08, 2019 339.01 347.45 337.21 345.12 203,019 +9.57(+2.85%)
Jul 05, 2019 343.46 347.68 335.55 335.55 241,635 -3.01(-0.89%)
Jul 03, 2019 342.48 345.64 337.88 338.56 185,049 -6.86(-1.98%)
Jul 02, 2019 340.00 351.37 339.54 345.42 312,491 +6.10(+1.80%)
Jul 01, 2019 329.90 345.12 326.81 339.32 477,250 -3.69(-1.08%)
Jun 28, 2019 353.86 354.08 339.84 343.01 760,372 -12.58(-3.54%)
Jun 27, 2019 374.42 374.42 355.21 355.59 435,367 -21.47(-5.69%)
Jun 26, 2019 370.66 377.44 366.89 377.06 266,043 +2.26(+0.60%)
Jun 25, 2019 366.14 375.93 365.01 374.80 468,509 +6.78(+1.84%)
Jun 24, 2019 352.58 368.40 351.82 368.02 257,754 +12.81(+3.61%)
Jun 21, 2019 347.30 357.08 346.93 355.21 259,655 +9.42(+2.72%)
Jun 20, 2019 340.52 351.45 339.39 345.80 382,754 -4.90(-1.40%)
Jun 19, 2019 353.33 358.23 349.56 350.69 280,478 -3.77(-1.06%)
Jun 18, 2019 359.73 360.86 346.05 354.46 395,478 -12.43(-3.39%)
Jun 17, 2019 370.28 371.04 362.34 366.89 215,497 -7.16(-1.91%)
Jun 14, 2019 366.89 374.61 366.13 374.05 194,640 +8.66(+2.37%)
Jun 13, 2019 370.66 373.67 363.88 365.38 297,642 -11.68(-3.10%)
Jun 12, 2019 379.32 383.09 374.42 377.06 215,589 -1.13(-0.30%)
Jun 11, 2019 366.14 383.09 363.50 378.19 283,688 +3.39(+0.90%)
Jun 10, 2019 376.31 376.68 363.88 374.80 287,793 -6.40(-1.68%)
Jun 07, 2019 384.97 387.44 375.93 381.20 325,503 -7.91(-2.03%)
Jun 06, 2019 386.48 400.42 383.46 389.11 311,738 +2.64(+0.68%)
Jun 05, 2019 381.20 397.78 380.45 386.48 291,372 +1.13(+0.29%)
Jun 04, 2019 405.31 407.95 385.35 385.35 454,309 -33.53(-8.00%)
Jun 03, 2019 421.13 427.54 411.34 418.87 438,299 -3.01(-0.71%)
May 31, 2019 420.38 427.16 414.73 421.89 378,354 +16.95(+4.19%)
May 30, 2019 398.91 412.85 392.13 404.94 319,415 +3.01(+0.75%)
May 29, 2019 399.29 409.83 397.40 401.92 386,403 +9.79(+2.50%)
May 28, 2019 381.20 392.13 376.68 392.13 193,997 +8.29(+2.16%)
May 24, 2019 386.10 390.62 380.45 383.84 246,681 -9.42(-2.39%)
May 23, 2019 381.96 399.66 381.58 393.26 467,772 +22.60(+6.10%)
May 22, 2019 366.14 374.05 363.12 370.66 304,364 +9.42(+2.61%)
May 21, 2019 370.28 370.66 359.73 361.24 316,609 -15.44(-4.10%)
May 20, 2019 375.18 379.32 368.77 376.68 295,940 +7.91(+2.15%)
May 17, 2019 361.62 369.90 352.20 368.77 338,666 +15.07(+4.26%)
May 16, 2019 357.47 357.85 345.80 353.71 297,485 -6.40(-1.78%)
May 15, 2019 372.54 374.42 357.85 360.11 351,286 -3.77(-1.03%)
May 14, 2019 375.18 377.81 358.98 363.88 340,055 -13.94(-3.69%)
May 13, 2019 364.63 381.20 362.37 377.81 527,398 +32.02(+9.26%)
May 10, 2019 352.20 364.63 343.54 345.80 434,414 -1.51(-0.43%)
May 09, 2019 352.20 363.88 344.67 347.30 451,763 +3.77(+1.10%)
May 08, 2019 340.90 344.29 335.25 343.54 322,517 +5.27(+1.56%)
May 07, 2019 328.09 346.17 324.70 338.26 509,264 +18.83(+5.90%)
May 06, 2019 335.62 336.00 317.54 319.43 403,354 -1.13(-0.35%)
May 03, 2019 335.62 336.00 320.18 320.56 359,511 -19.96(-5.86%)
May 02, 2019 346.17 352.58 336.00 340.52 501,551 -4.90(-1.42%)
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.