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

Russell 2000 Ishares ETF (NY: IWM )

195.72 -0.18 (-0.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 1, 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 (%)
May 29, 2015 110.44 110.55 109.30 109.80 37,762,780 -0.67(-0.60%)
May 28, 2015 110.30 110.53 109.70 110.47 21,022,296 -0.10(-0.09%)
May 27, 2015 109.33 110.67 108.85 110.56 36,202,780 +1.34(+1.22%)
May 26, 2015 109.85 109.94 108.59 109.23 49,687,412 -1.05(-0.96%)
May 22, 2015 110.57 110.28 110.28 110.28 25,501,044 -0.48(-0.43%)
May 21, 2015 110.77 111.20 110.33 110.76 18,310,032 -0.12(-0.11%)
May 20, 2015 110.94 111.20 110.20 110.88 23,509,428 +0.20(+0.18%)
May 19, 2015 110.61 110.83 110.17 110.68 26,234,158 -0.15(-0.14%)
May 18, 2015 109.37 110.93 109.17 110.83 34,803,308 +1.24(+1.13%)
May 15, 2015 109.51 109.65 108.96 109.59 24,885,246 -0.12(-0.11%)
May 14, 2015 109.08 109.78 108.53 109.71 26,281,514 +1.16(+1.06%)
May 13, 2015 108.80 109.20 108.13 108.56 30,706,226 -0.00(-0.00%)
May 12, 2015 108.44 108.94 107.13 108.56 39,446,944 -0.20(-0.18%)
May 11, 2015 108.66 109.60 108.64 108.76 32,050,620 +0.06(+0.06%)
May 08, 2015 108.95 109.24 108.48 108.69 29,738,596 +0.81(+0.75%)
May 07, 2015 107.37 108.33 106.86 107.89 33,652,304 +0.41(+0.38%)
May 06, 2015 107.34 107.68 106.57 107.48 38,754,728 +0.37(+0.35%)
May 05, 2015 108.44 108.68 106.60 107.11 64,188,704 -1.38(-1.27%)
May 04, 2015 108.24 109.32 107.95 108.49 42,508,500 +0.39(+0.36%)
May 01, 2015 107.70 108.27 107.16 108.10 54,153,876 +0.70(+0.65%)
Apr 30, 2015 109.07 109.40 106.94 107.40 81,678,360 -2.32(-2.12%)
Apr 29, 2015 110.32 110.70 109.57 109.72 29,825,874 -1.20(-1.09%)
Apr 28, 2015 110.38 111.11 109.24 110.93 40,228,904 +0.61(+0.55%)
Apr 27, 2015 111.86 112.48 109.94 110.32 37,148,040 -1.23(-1.10%)
Apr 24, 2015 111.97 112.08 111.40 111.55 16,915,962 -0.37(-0.33%)
Apr 23, 2015 111.21 112.15 111.02 111.92 20,336,546 +0.51(+0.45%)
Apr 22, 2015 111.25 111.57 110.32 111.42 24,812,678 +0.17(+0.15%)
Apr 21, 2015 111.36 111.89 111.16 111.25 15,617,381 -0.11(-0.10%)
Apr 20, 2015 110.83 111.63 110.64 111.36 27,758,618 +1.08(+0.98%)
Apr 17, 2015 110.89 111.27 109.74 110.28 54,478,024 -1.82(-1.62%)
Apr 16, 2015 112.09 112.34 111.81 112.10 27,575,044 -0.06(-0.06%)
Apr 15, 2015 111.81 112.67 111.60 112.16 42,065,216 +0.78(+0.70%)
Apr 14, 2015 111.44 111.74 110.59 111.38 25,500,404 -0.03(-0.02%)
Apr 13, 2015 111.40 112.02 111.30 111.41 25,746,332 +0.07(+0.06%)
Apr 10, 2015 111.18 111.49 110.98 111.34 16,886,426 +0.53(+0.48%)
Apr 09, 2015 111.11 111.43 109.70 110.80 25,189,330 -0.40(-0.36%)
Apr 08, 2015 110.24 111.37 110.24 111.20 21,790,670 +0.95(+0.86%)
Apr 07, 2015 110.76 111.23 110.23 110.25 22,807,942 -0.71(-0.64%)
Apr 06, 2015 109.82 111.21 109.79 110.96 24,873,900 +0.49(+0.44%)
Apr 02, 2015 110.22 110.48 110.48 110.48 26,612,414 +0.20(+0.18%)
Apr 01, 2015 110.10 110.27 108.92 110.27 36,043,136 +0.05(+0.04%)
Mar 31, 2015 110.15 110.53 109.81 110.23 27,651,774 -0.36(-0.32%)
Mar 30, 2015 109.65 110.78 109.63 110.58 23,115,112 +1.48(+1.36%)
Mar 27, 2015 108.47 109.22 108.00 109.10 26,026,176 +0.69(+0.64%)
Mar 26, 2015 108.21 108.93 107.72 108.41 30,350,052 -0.13(-0.12%)
Mar 25, 2015 111.26 111.32 108.47 108.54 47,961,128 -2.66(-2.39%)
Mar 24, 2015 111.13 111.61 111.03 111.20 34,075,972 -0.03(-0.02%)
Mar 23, 2015 111.29 111.62 111.15 111.23 19,387,088 -0.10(-0.09%)
Mar 20, 2015 110.77 111.47 110.72 111.32 38,666,596 +0.97(+0.88%)
Mar 19, 2015 109.88 110.41 109.84 110.35 38,485,044 +0.21(+0.19%)
Mar 18, 2015 109.04 110.56 108.55 110.14 45,587,120 +0.88(+0.80%)
Mar 17, 2015 108.66 109.37 108.48 109.27 26,191,076 +0.29(+0.27%)
Mar 16, 2015 108.78 109.19 108.58 108.97 22,526,986 +0.64(+0.59%)
Mar 13, 2015 108.63 108.85 107.10 108.34 29,845,172 -0.39(-0.36%)
Mar 12, 2015 107.64 108.81 107.57 108.73 46,465,240 +1.78(+1.66%)
Mar 11, 2015 106.45 107.04 105.92 106.95 23,665,054 +0.65(+0.62%)
Mar 10, 2015 106.57 106.65 105.88 106.30 36,701,444 -1.24(-1.15%)
Mar 09, 2015 107.24 107.73 107.02 107.53 19,868,448 +0.47(+0.44%)
Mar 06, 2015 107.78 108.40 106.81 107.06 42,236,444 -1.37(-1.26%)
Mar 05, 2015 108.27 108.61 107.72 108.44 22,324,314 +0.32(+0.29%)
Mar 04, 2015 107.98 108.33 107.45 108.12 25,828,368 -0.33(-0.31%)
Mar 03, 2015 108.85 108.85 108.03 108.45 26,104,304 -0.64(-0.59%)
Mar 02, 2015 108.28 109.37 108.27 109.10 33,584,716 +0.79(+0.73%)
Feb 27, 2015 108.71 109.00 108.28 108.31 26,959,940 -0.59(-0.54%)
Feb 26, 2015 108.41 108.95 108.09 108.90 27,588,514 +0.40(+0.37%)
Feb 25, 2015 108.30 108.72 108.00 108.50 19,306,844 +0.12(+0.11%)
Feb 24, 2015 108.21 108.73 107.96 108.38 22,639,076 +0.14(+0.13%)
Feb 23, 2015 107.89 108.27 107.15 108.24 29,173,878 +0.11(+0.10%)
Feb 20, 2015 107.67 108.28 106.83 108.13 34,327,500 +0.29(+0.27%)
Feb 19, 2015 107.59 108.13 107.39 107.84 18,809,604 +0.01(+0.01%)
Feb 18, 2015 107.41 107.84 107.03 107.83 23,143,398 +0.12(+0.11%)
Feb 17, 2015 107.50 107.85 107.14 107.72 19,090,494 +0.34(+0.31%)
Feb 13, 2015 106.83 107.38 107.38 107.38 23,140,588 +0.64(+0.60%)
Feb 12, 2015 106.17 106.84 105.89 106.75 31,519,900 +1.20(+1.14%)
Feb 11, 2015 105.47 105.87 104.81 105.55 26,881,502 -0.15(-0.14%)
Feb 10, 2015 105.62 105.89 104.35 105.70 32,774,660 +0.67(+0.64%)
Feb 09, 2015 105.50 106.23 104.90 105.02 36,628,392 -0.84(-0.79%)
Feb 06, 2015 106.12 106.76 105.46 105.86 35,870,404 -0.11(-0.11%)
Feb 05, 2015 104.94 106.25 104.79 105.98 36,596,348 +1.35(+1.29%)
Feb 04, 2015 104.64 105.36 104.35 104.63 32,361,460 -0.39(-0.37%)
Feb 03, 2015 103.67 105.15 103.62 105.02 49,705,700 +1.85(+1.79%)
Feb 02, 2015 102.60 103.24 101.07 103.17 50,721,272 +0.94(+0.92%)
Jan 30, 2015 103.81 104.17 102.14 102.23 56,292,540 -2.30(-2.20%)
Jan 29, 2015 103.40 104.51 102.61 104.53 44,470,816 +1.42(+1.38%)
Jan 28, 2015 105.31 105.55 102.78 103.11 43,099,588 -1.77(-1.68%)
Jan 27, 2015 104.14 105.37 104.03 104.87 30,455,298 -0.50(-0.48%)
Jan 26, 2015 104.16 105.39 103.44 105.38 26,035,652 +1.01(+0.97%)
Jan 23, 2015 104.48 104.94 103.87 104.37 31,884,974 -0.07(-0.07%)
Jan 22, 2015 102.99 104.48 101.70 104.44 42,863,144 +2.09(+2.04%)
Jan 21, 2015 102.32 103.22 101.87 102.36 30,931,298 -0.33(-0.32%)
Jan 20, 2015 103.25 103.45 101.75 102.68 41,230,688 -0.43(-0.42%)
Jan 16, 2015 101.09 103.33 100.91 103.12 47,415,032 +1.65(+1.63%)
Jan 15, 2015 103.58 103.72 101.15 101.46 52,260,768 -1.74(-1.69%)
Jan 14, 2015 102.48 103.47 102.10 103.20 38,729,068 -0.42(-0.40%)
Jan 13, 2015 104.34 105.49 102.34 103.62 56,576,000 +0.08(+0.08%)
Jan 12, 2015 104.00 104.27 102.70 103.54 30,915,302 -0.34(-0.33%)
Jan 09, 2015 104.98 105.01 103.65 103.88 30,528,902 -1.01(-0.96%)
Jan 08, 2015 103.96 105.01 103.78 104.89 32,091,692 +1.75(+1.70%)
Jan 07, 2015 102.55 103.17 102.04 103.14 36,499,240 +1.25(+1.23%)
Jan 06, 2015 103.93 104.06 101.05 101.89 76,315,064 -1.79(-1.73%)
Jan 05, 2015 104.47 104.89 103.19 103.68 57,873,244 -1.41(-1.34%)
Jan 02, 2015 106.09 106.53 104.17 105.09 52,210,740 -0.61(-0.58%)
Dec 31, 2014 106.74 105.70 105.70 105.70 40,390,352 -0.64(-0.60%)
Dec 30, 2014 106.73 107.13 106.27 106.33 27,153,648 -0.63(-0.59%)
Dec 29, 2014 106.59 107.25 106.57 106.96 31,338,432 +0.45(+0.42%)
Dec 26, 2014 106.16 106.77 106.09 106.51 20,667,774 +0.69(+0.65%)
Dec 24, 2014 105.70 105.82 105.82 105.82 21,701,578 +0.31(+0.29%)
Dec 23, 2014 106.03 106.03 105.15 105.51 38,901,692 +0.13(+0.13%)
Dec 22, 2014 104.93 105.38 104.58 105.38 30,720,056 +0.71(+0.68%)
Dec 19, 2014 104.45 105.18 104.00 104.67 55,709,428 +0.24(+0.23%)
Dec 18, 2014 104.28 104.53 103.41 104.43 61,687,812 +1.53(+1.49%)
Dec 17, 2014 100.04 102.99 99.91 102.90 79,928,272 +3.08(+3.09%)
Dec 16, 2014 99.76 101.53 99.50 99.82 71,388,072 -0.14(-0.14%)
Dec 15, 2014 101.47 101.89 99.62 99.96 75,368,360 -1.02(-1.01%)
Dec 12, 2014 102.22 102.11 100.88 100.98 50,909,080 -1.24(-1.21%)
Dec 11, 2014 102.30 103.59 102.00 102.22 40,903,148 +0.41(+0.40%)
Dec 10, 2014 103.65 104.02 101.73 101.82 51,555,836 -2.21(-2.12%)
Dec 09, 2014 101.20 104.11 101.01 104.03 59,801,472 +1.72(+1.68%)
Dec 08, 2014 103.23 104.20 101.98 102.31 36,671,172 -1.29(-1.25%)
Dec 05, 2014 103.22 103.75 102.96 103.60 34,375,676 +0.78(+0.75%)
Dec 04, 2014 103.16 103.26 102.31 102.83 32,523,380 -0.49(-0.48%)
Dec 03, 2014 102.36 103.62 102.13 103.32 33,110,752 +0.98(+0.96%)
Dec 02, 2014 101.23 102.68 101.22 102.34 36,136,904 +1.22(+1.20%)
Dec 01, 2014 102.40 102.53 101.07 101.12 41,164,820 -1.60(-1.56%)
Nov 28, 2014 104.30 104.33 102.62 102.72 23,980,820 -1.55(-1.49%)
Nov 26, 2014 103.94 104.27 104.27 104.27 16,631,222 +0.34(+0.33%)
Nov 25, 2014 104.07 104.56 103.46 103.93 30,382,028 +0.08(+0.08%)
Nov 24, 2014 102.77 103.92 102.63 103.85 27,913,444 +1.22(+1.19%)
Nov 21, 2014 103.95 103.98 102.26 102.63 49,119,320 +0.12(+0.12%)
Nov 20, 2014 100.90 102.52 100.90 102.50 30,159,300 +1.14(+1.12%)
Nov 19, 2014 102.34 102.34 100.68 101.37 43,457,732 -1.09(-1.07%)
Nov 18, 2014 102.26 103.10 101.90 102.46 38,014,160 +0.59(+0.58%)
Nov 17, 2014 102.64 102.94 101.83 101.87 33,904,372 -0.85(-0.83%)
Nov 14, 2014 102.94 103.18 102.44 102.72 26,492,188 -0.19(-0.18%)
Nov 13, 2014 103.82 104.10 102.66 102.91 28,552,288 -0.88(-0.85%)
Nov 12, 2014 102.72 103.95 102.70 103.79 39,296,324 +0.47(+0.45%)
Nov 11, 2014 103.10 103.38 102.88 103.32 26,735,290 +0.07(+0.07%)
Nov 10, 2014 102.72 103.27 102.52 103.25 33,362,302 +0.51(+0.50%)
Nov 07, 2014 102.46 102.74 101.85 102.74 32,553,924 +0.16(+0.15%)
Nov 06, 2014 102.10 102.58 101.73 102.58 36,027,856 +0.44(+0.43%)
Nov 05, 2014 102.71 102.76 101.72 102.14 35,292,728 +0.19(+0.18%)
Nov 04, 2014 102.03 102.56 101.48 101.96 42,421,320 -0.48(-0.46%)
Nov 03, 2014 102.78 103.32 102.03 102.43 45,131,164 -0.18(-0.17%)
Oct 31, 2014 102.92 102.96 102.01 102.61 60,358,952 +1.49(+1.47%)
Oct 30, 2014 99.91 101.57 99.60 101.12 67,071,840 +0.85(+0.85%)
Oct 29, 2014 100.67 100.70 99.46 100.27 76,264,784 -0.24(-0.24%)
Oct 28, 2014 98.16 100.54 97.98 100.50 96,462,104 +2.78(+2.85%)
Oct 27, 2014 97.20 97.79 97.78 97.72 35,362,412 -0.05(-0.05%)
Oct 24, 2014 97.64 98.00 97.22 97.78 47,628,004 +0.17(+0.17%)
Oct 23, 2014 96.87 98.23 96.66 97.61 69,057,504 +1.70(+1.77%)
Oct 22, 2014 97.54 97.77 95.83 95.91 55,435,836 -1.39(-1.43%)
Oct 21, 2014 96.24 97.35 95.96 97.30 50,835,628 +1.58(+1.65%)
Oct 20, 2014 94.20 95.73 94.19 95.73 39,662,160 +1.11(+1.17%)
Oct 17, 2014 96.10 96.15 94.23 94.62 82,555,712 -0.28(-0.30%)
Oct 16, 2014 92.56 95.58 92.39 94.90 114,204,248 +1.06(+1.13%)
Oct 15, 2014 92.91 94.19 91.15 93.84 133,475,176 +0.93(+1.00%)
Oct 14, 2014 92.64 94.18 92.31 92.91 79,561,992 +1.07(+1.17%)
Oct 13, 2014 92.29 93.41 91.43 91.83 81,837,456 -0.37(-0.40%)
Oct 10, 2014 93.11 94.10 92.07 92.20 75,631,504 -1.14(-1.22%)
Oct 09, 2014 95.86 95.87 93.32 93.34 69,047,552 -2.59(-2.70%)
Oct 08, 2014 93.91 95.99 93.10 95.93 58,606,504 +1.80(+1.92%)
Oct 07, 2014 95.09 95.51 94.06 94.12 45,749,096 -1.58(-1.65%)
Oct 06, 2014 96.79 96.90 95.52 95.70 40,407,728 -0.83(-0.86%)
Oct 03, 2014 96.61 97.12 96.02 96.53 50,023,832 +0.72(+0.75%)
Oct 02, 2014 94.89 96.20 94.14 95.80 81,592,808 +0.91(+0.96%)
Oct 01, 2014 96.21 96.30 94.57 94.90 100,678,704 -1.36(-1.42%)
Sep 30, 2014 97.64 97.74 96.23 96.26 63,146,124 -1.48(-1.51%)
Sep 29, 2014 96.68 98.02 96.59 97.74 34,782,216 -0.08(-0.08%)
Sep 26, 2014 97.32 97.91 97.01 97.82 30,072,532 +0.87(+0.90%)
Sep 25, 2014 98.36 98.45 96.61 96.95 56,494,160 -1.66(-1.69%)
Sep 24, 2014 97.85 98.69 97.36 98.61 38,987,284 +0.88(+0.90%)
Sep 23, 2014 98.24 98.87 97.61 97.73 58,775,692 -0.92(-0.93%)
Sep 22, 2014 99.59 99.67 98.37 98.65 52,170,308 -1.40(-1.40%)
Sep 19, 2014 101.74 101.75 99.74 100.06 59,756,008 -1.28(-1.27%)
Sep 18, 2014 101.17 101.42 100.88 101.34 28,157,558 +0.62(+0.61%)
Sep 17, 2014 100.51 101.37 100.25 100.72 51,877,152 +0.26(+0.26%)
Sep 16, 2014 99.88 100.75 99.55 100.46 58,509,576 +0.28(+0.28%)
Sep 15, 2014 101.28 101.31 99.82 100.18 47,439,296 -1.11(-1.09%)
Sep 12, 2014 102.32 102.33 100.93 101.28 37,468,280 -1.09(-1.06%)
Sep 11, 2014 101.11 102.48 101.08 102.37 30,841,702 +0.66(+0.65%)
Sep 10, 2014 101.10 101.78 100.70 101.71 26,267,796 +0.60(+0.59%)
Sep 09, 2014 102.15 102.18 100.96 101.12 41,451,280 -1.21(-1.18%)
Sep 08, 2014 102.06 102.54 101.69 102.33 23,177,152 +0.16(+0.15%)
Sep 05, 2014 101.64 102.21 101.11 102.17 30,686,834 +0.33(+0.32%)
Sep 04, 2014 102.52 103.14 101.59 101.85 30,213,716 -0.39(-0.39%)
Sep 03, 2014 103.38 103.42 102.07 102.24 37,893,580 -0.65(-0.63%)
Sep 02, 2014 102.70 103.14 102.28 102.89 44,214,816 +0.56(+0.55%)
Aug 29, 2014 101.98 102.33 102.33 102.33 29,879,188 +0.57(+0.56%)
Aug 28, 2014 101.86 102.04 101.43 101.76 25,991,288 -0.53(-0.52%)
Aug 27, 2014 102.62 102.67 102.09 102.28 21,725,012 -0.25(-0.25%)
Aug 26, 2014 101.73 102.64 101.66 102.54 39,681,180 +0.92(+0.91%)
Aug 25, 2014 101.80 102.20 101.24 101.62 31,676,070 +0.47(+0.47%)
Aug 22, 2014 100.99 101.51 100.62 101.14 34,288,472 +0.01(+0.01%)
Aug 21, 2014 100.85 101.31 99.97 101.14 37,615,868 +0.22(+0.22%)
Aug 20, 2014 100.83 101.15 100.44 100.92 29,907,818 -0.43(-0.42%)
Aug 19, 2014 101.07 101.60 101.01 101.34 25,848,854 +0.35(+0.35%)
Aug 18, 2014 100.52 101.08 100.16 100.99 37,916,900 +1.45(+1.45%)
Aug 15, 2014 100.48 100.48 98.55 99.55 61,186,988 -0.19(-0.19%)
Aug 14, 2014 99.66 99.79 99.41 99.74 23,771,664 +0.15(+0.15%)
Aug 13, 2014 99.13 99.77 98.94 99.59 26,339,026 +0.77(+0.78%)
Aug 12, 2014 99.15 99.62 98.36 98.82 35,527,820 -0.68(-0.69%)
Aug 11, 2014 99.11 100.27 98.87 99.50 35,313,868 +0.94(+0.95%)
Aug 08, 2014 97.74 98.67 97.44 98.56 37,210,412 +0.95(+0.97%)
Aug 07, 2014 98.40 98.78 97.25 97.61 46,526,496 -0.47(-0.48%)
Aug 06, 2014 97.16 98.74 97.12 98.09 38,339,284 +0.31(+0.32%)
Aug 05, 2014 97.54 98.53 97.06 97.78 50,517,144 -0.25(-0.25%)
Aug 04, 2014 97.59 98.15 96.47 98.03 39,040,800 +0.86(+0.89%)
Aug 01, 2014 97.59 98.06 96.45 97.17 77,235,408 -0.45(-0.46%)
Jul 31, 2014 98.88 99.19 97.49 97.61 69,239,616 -2.28(-2.29%)
Jul 30, 2014 100.24 100.35 99.48 99.90 34,427,440 +0.40(+0.40%)
Jul 29, 2014 99.55 100.17 99.23 99.50 34,823,376 +0.27(+0.27%)
Jul 28, 2014 99.96 99.98 98.53 99.23 42,571,052 -0.50(-0.50%)
Jul 25, 2014 99.88 100.09 99.39 99.73 52,988,068 -0.91(-0.91%)
Jul 24, 2014 101.15 101.53 100.38 100.64 36,325,860 -0.20(-0.20%)
Jul 23, 2014 100.97 101.34 100.53 100.84 30,050,956 +0.12(+0.12%)
Jul 22, 2014 100.49 101.18 100.25 100.72 35,617,760 +0.84(+0.84%)
Jul 21, 2014 99.65 100.07 99.21 99.88 37,135,788 -0.40(-0.40%)
Jul 18, 2014 98.93 100.48 98.73 100.28 52,585,480 +1.54(+1.56%)
Jul 17, 2014 99.66 100.31 98.50 98.75 70,535,920 -1.55(-1.54%)
Jul 16, 2014 101.00 101.04 99.92 100.29 72,192,336 -0.27(-0.27%)
Jul 15, 2014 101.45 101.81 99.97 100.56 56,219,776 -1.00(-0.99%)
Jul 14, 2014 102.21 102.24 101.31 101.56 32,827,730 +0.52(+0.51%)
Jul 11, 2014 101.12 101.29 100.53 101.05 38,645,424 -0.13(-0.13%)
Jul 10, 2014 100.19 101.88 100.06 101.18 57,710,960 -1.09(-1.06%)
Jul 09, 2014 102.42 102.79 101.86 102.27 31,682,944 +0.13(+0.13%)
Jul 08, 2014 103.16 103.33 101.57 102.14 59,752,812 -1.26(-1.21%)
Jul 07, 2014 104.86 104.88 103.33 103.39 36,723,820 -1.80(-1.71%)
Jul 03, 2014 104.98 105.19 105.19 105.19 18,149,906 +0.63(+0.60%)
Jul 02, 2014 104.96 105.31 104.37 104.56 35,123,136 -0.40(-0.38%)
Jul 01, 2014 104.30 105.79 104.25 104.96 73,962,512 +1.06(+1.02%)
Jun 30, 2014 103.34 103.97 103.05 103.91 39,032,376 +0.41(+0.40%)
Jun 27, 2014 102.37 103.64 102.35 103.49 44,051,520 +0.69(+0.67%)
Jun 26, 2014 103.01 103.04 101.96 102.80 32,031,274 -0.17(-0.17%)
Jun 25, 2014 101.50 103.01 101.49 102.98 39,294,148 +0.87(+0.85%)
Jun 24, 2014 102.97 103.99 102.02 102.11 44,991,744 -1.10(-1.07%)
Jun 23, 2014 103.63 103.68 102.92 103.21 24,317,642 -0.20(-0.19%)
Jun 20, 2014 103.08 103.46 102.81 103.42 34,422,876 +0.34(+0.33%)
Jun 19, 2014 103.34 103.40 102.41 103.07 35,329,680 +0.09(+0.08%)
Jun 18, 2014 102.23 103.03 101.89 102.99 42,689,060 +0.69(+0.68%)
Jun 17, 2014 101.48 102.72 101.25 102.30 71,491,944 +0.72(+0.71%)
Jun 16, 2014 101.00 101.58 100.66 101.58 34,354,656 +0.49(+0.48%)
Jun 13, 2014 101.16 101.37 100.28 101.09 38,625,188 +0.17(+0.17%)
Jun 12, 2014 101.25 101.38 100.49 100.91 45,153,164 -0.62(-0.61%)
Jun 11, 2014 101.47 101.74 100.92 101.53 33,862,456 -0.50(-0.49%)
Jun 10, 2014 102.00 102.17 101.41 102.03 45,488,344 +0.69(+0.68%)
Jun 06, 2014 100.81 101.44 100.67 101.34 52,431,780 +0.96(+0.96%)
Jun 05, 2014 98.58 100.47 98.03 100.38 75,669,000 +2.06(+2.10%)
Jun 04, 2014 97.49 98.44 97.21 98.32 32,918,474 +0.38(+0.39%)
Jun 03, 2014 97.63 98.26 97.17 97.93 35,568,284 -0.24(-0.24%)
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.