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

Zscaler Inc (NQ: ZS )

176.37 +4.06 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2021 168.49 173.17 167.20 171.67 1,918,522 +5.88(+3.55%)
Mar 30, 2021 164.24 166.86 160.66 165.79 1,336,031 +0.04(+0.02%)
Mar 29, 2021 169.01 174.86 163.45 165.75 2,372,234 -4.03(-2.37%)
Mar 26, 2021 170.92 174.00 164.67 169.78 1,816,600 -3.07(-1.78%)
Mar 25, 2021 171.45 175.30 168.40 172.85 1,557,135 -2.25(-1.28%)
Mar 24, 2021 186.40 186.40 174.99 175.10 2,133,643 -7.90(-4.32%)
Mar 23, 2021 182.46 185.45 180.00 183.00 1,619,430 +0.39(+0.21%)
Mar 22, 2021 183.50 185.16 181.40 182.61 1,710,649 +1.05(+0.58%)
Mar 19, 2021 178.66 182.03 175.75 181.56 2,320,500 +3.35(+1.88%)
Mar 18, 2021 184.40 184.67 177.40 178.21 2,676,421 -7.12(-3.84%)
Mar 17, 2021 178.61 188.49 177.00 185.33 2,333,020 +3.15(+1.73%)
Mar 16, 2021 187.00 187.92 178.02 182.18 2,178,182 -2.09(-1.13%)
Mar 15, 2021 184.98 185.00 180.55 184.27 1,435,565 -0.34(-0.18%)
Mar 12, 2021 184.54 185.21 179.88 184.61 1,521,400 -4.26(-2.26%)
Mar 11, 2021 187.00 189.75 183.09 188.87 2,080,033 +8.80(+4.89%)
Mar 10, 2021 185.82 188.98 178.81 180.07 2,426,834 -1.36(-0.75%)
Mar 09, 2021 178.71 182.79 175.00 181.43 2,822,398 +13.59(+8.10%)
Mar 08, 2021 175.76 181.70 166.89 167.84 2,747,583 -7.53(-4.29%)
Mar 05, 2021 185.54 185.54 165.57 175.37 3,941,600 -5.53(-3.06%)
Mar 04, 2021 184.33 190.96 175.68 180.90 3,171,481 -6.93(-3.69%)
Mar 03, 2021 202.11 202.12 187.46 187.83 2,702,909 -14.78(-7.29%)
Mar 02, 2021 212.00 212.00 202.27 202.61 1,788,617 -7.55(-3.59%)
Mar 01, 2021 208.75 211.14 202.18 210.16 1,917,605 +5.13(+2.50%)
Feb 26, 2021 213.10 224.08 197.08 205.03 3,721,900 +9.24(+4.72%)
Feb 25, 2021 204.00 210.91 194.34 195.79 2,547,000 -12.02(-5.78%)
Feb 24, 2021 208.38 210.79 203.55 207.81 1,683,604 +1.30(+0.63%)
Feb 23, 2021 203.26 206.84 190.60 206.51 3,704,147 -6.94(-3.25%)
Feb 22, 2021 223.68 225.25 212.90 213.45 2,423,319 -12.58(-5.57%)
Feb 19, 2021 225.55 228.09 223.41 226.03 1,487,000 +2.65(+1.19%)
Feb 18, 2021 222.06 224.20 216.20 223.38 1,418,487 -1.45(-0.64%)
Feb 17, 2021 225.21 225.90 217.66 224.83 1,469,966 +1.20(+0.54%)
Feb 16, 2021 229.26 230.88 217.75 223.63 1,918,722 -2.85(-1.26%)
Feb 12, 2021 224.76 228.38 221.58 226.48 1,522,700 +3.59(+1.61%)
Feb 11, 2021 225.00 227.04 217.97 222.89 1,485,735 -0.20(-0.09%)
Feb 10, 2021 221.00 224.49 216.49 223.09 2,131,170 +3.09(+1.40%)
Feb 09, 2021 218.58 220.85 215.99 220.00 1,115,110 +4.13(+1.91%)
Feb 08, 2021 219.31 221.25 214.08 215.87 1,162,786 -0.91(-0.42%)
Feb 05, 2021 215.45 219.99 211.88 216.78 2,018,300 +3.03(+1.42%)
Feb 04, 2021 210.11 214.24 207.33 213.75 1,235,895 +4.19(+2.00%)
Feb 03, 2021 217.90 218.21 207.06 209.56 2,394,579 -7.15(-3.30%)
Feb 02, 2021 207.06 217.44 207.06 216.71 1,891,720 +12.24(+5.99%)
Feb 01, 2021 202.52 206.85 199.93 204.47 1,434,026 +4.77(+2.39%)
Jan 29, 2021 204.08 205.04 196.80 199.70 1,746,500 -6.58(-3.19%)
Jan 28, 2021 199.33 208.20 199.22 206.28 1,487,822 +7.06(+3.54%)
Jan 27, 2021 194.25 203.30 187.76 199.22 2,639,314 +2.22(+1.13%)
Jan 26, 2021 209.48 209.85 196.53 197.00 3,028,856 -10.66(-5.13%)
Jan 25, 2021 220.76 224.00 206.00 207.66 2,885,258 -9.70(-4.46%)
Jan 22, 2021 211.90 217.73 211.06 217.36 1,446,300 +3.73(+1.75%)
Jan 21, 2021 217.99 218.00 211.54 213.63 1,196,054 -1.13(-0.53%)
Jan 20, 2021 215.09 217.45 212.53 214.76 1,640,940 +2.76(+1.30%)
Jan 19, 2021 215.77 217.15 208.37 212.00 1,635,908 +0.94(+0.45%)
Jan 15, 2021 212.12 213.93 207.33 211.06 2,009,300 +1.19(+0.57%)
Jan 14, 2021 209.25 213.57 207.46 209.87 1,593,887 +2.79(+1.35%)
Jan 13, 2021 209.30 214.83 206.49 207.08 3,480,616 +1.18(+0.57%)
Jan 12, 2021 201.14 206.50 200.01 205.90 2,116,102 +7.20(+3.62%)
Jan 11, 2021 196.99 204.99 191.60 198.70 2,493,328 +1.33(+0.67%)
Jan 08, 2021 196.75 199.95 194.10 197.37 2,024,800 +4.32(+2.24%)
Jan 07, 2021 188.10 193.70 185.28 193.05 1,734,235 +8.63(+4.68%)
Jan 06, 2021 187.53 190.30 183.25 184.42 2,130,298 -9.06(-4.68%)
Jan 05, 2021 192.37 197.94 189.54 193.48 2,364,842 -2.61(-1.33%)
Jan 04, 2021 199.72 200.50 192.52 196.09 3,510,272 -3.62(-1.81%)
Dec 31, 2020 199.71 199.71 199.71 1,126,415 -1.60(-0.79%)
Dec 30, 2020 198.80 201.37 197.07 201.31 1,126,415 +3.47(+1.75%)
Dec 29, 2020 198.51 199.39 194.01 197.84 2,224,728 -1.53(-0.77%)
Dec 28, 2020 207.48 209.45 197.47 199.37 2,552,128 -5.90(-2.87%)
Dec 24, 2020 208.00 209.98 204.00 205.27 908,800 -2.20(-1.06%)
Dec 23, 2020 208.83 212.59 203.13 207.47 2,296,787 +0.69(+0.33%)
Dec 22, 2020 202.23 208.07 200.01 206.78 3,587,372 +7.16(+3.59%)
Dec 21, 2020 196.65 200.40 194.22 199.62 2,788,708 +3.74(+1.91%)
Dec 18, 2020 191.98 198.16 190.52 195.88 4,657,200 +8.12(+4.32%)
Dec 17, 2020 186.00 194.70 185.81 187.76 4,201,875 +3.73(+2.03%)
Dec 16, 2020 180.92 186.00 179.84 184.03 2,119,181 +2.79(+1.54%)
Dec 15, 2020 184.98 185.00 178.66 181.24 1,677,365 -2.21(-1.20%)
Dec 14, 2020 182.34 187.43 181.80 183.45 2,162,144 +1.54(+0.85%)
Dec 11, 2020 181.60 184.47 178.24 181.91 1,851,800 +2.16(+1.20%)
Dec 10, 2020 173.00 182.50 172.07 179.75 2,565,959 +3.05(+1.73%)
Dec 09, 2020 183.03 185.00 173.45 176.70 2,293,853 -7.90(-4.28%)
Dec 08, 2020 178.50 189.56 178.50 184.60 2,851,255 +6.49(+3.64%)
Dec 07, 2020 180.00 181.90 176.55 178.11 2,133,665 -2.64(-1.46%)
Dec 04, 2020 181.73 183.37 175.60 180.75 4,358,500 -4.86(-2.62%)
Dec 03, 2020 163.45 189.65 163.29 185.61 15,374,477 +38.82(+26.45%)
Dec 02, 2020 149.03 149.03 143.40 146.79 2,901,001 -4.89(-3.22%)
Dec 01, 2020 155.51 157.33 147.82 151.68 2,276,167 -4.07(-2.61%)
Nov 30, 2020 151.68 155.75 148.50 155.75 3,377,124 +6.01(+4.01%)
Nov 27, 2020 150.00 150.40 146.43 149.74 939,500 +2.80(+1.91%)
Nov 25, 2020 145.11 149.78 144.51 146.94 2,329,700 +5.75(+4.07%)
Nov 24, 2020 143.40 143.61 138.68 141.19 1,636,224 -1.85(-1.29%)
Nov 23, 2020 142.39 144.42 140.46 143.04 1,514,815 +0.03(+0.02%)
Nov 20, 2020 139.99 144.96 139.01 143.01 1,491,400 +4.47(+3.23%)
Nov 19, 2020 136.15 141.50 136.08 138.54 1,474,284 +3.16(+2.33%)
Nov 18, 2020 136.99 139.00 132.93 135.38 1,272,055 -1.26(-0.92%)
Nov 17, 2020 135.08 137.85 132.50 136.64 1,347,409 +3.12(+2.34%)
Nov 16, 2020 128.99 134.17 127.00 133.52 2,650,818 +1.60(+1.21%)
Nov 13, 2020 140.04 140.32 131.67 131.92 2,315,400 -8.14(-5.81%)
Nov 12, 2020 137.62 140.41 137.28 140.06 1,643,381 +4.57(+3.37%)
Nov 11, 2020 133.04 138.17 129.80 135.49 2,462,988 +7.73(+6.05%)
Nov 10, 2020 132.23 132.23 120.34 127.76 3,787,411 -1.01(-0.78%)
Nov 09, 2020 145.62 146.45 128.76 128.77 3,935,127 -21.29(-14.19%)
Nov 06, 2020 151.00 151.79 146.46 150.06 1,225,300 -0.01(-0.01%)
Nov 05, 2020 148.55 151.61 147.17 150.07 1,908,847 +4.72(+3.25%)
Nov 04, 2020 139.99 145.48 139.13 145.35 2,017,663 +10.70(+7.95%)
Nov 03, 2020 135.02 136.18 132.83 134.65 1,041,456 +0.22(+0.16%)
Nov 02, 2020 136.75 137.87 132.79 134.43 1,354,998 -1.32(-0.97%)
Oct 30, 2020 140.76 141.38 133.81 135.75 1,741,600 -6.81(-4.78%)
Oct 29, 2020 145.38 146.60 140.93 142.56 1,311,893 -1.50(-1.04%)
Oct 28, 2020 147.49 147.80 142.30 144.06 1,471,769 -4.58(-3.08%)
Oct 27, 2020 151.54 154.58 147.95 148.64 1,595,846 -0.36(-0.24%)
Oct 26, 2020 148.27 154.60 147.26 149.00 2,068,991 +1.95(+1.33%)
Oct 23, 2020 145.70 147.05 143.18 147.05 972,200 +0.47(+0.32%)
Oct 22, 2020 147.79 150.78 144.80 146.58 1,088,880 -0.27(-0.18%)
Oct 21, 2020 151.97 151.97 145.45 146.85 1,368,004 -3.95(-2.62%)
Oct 20, 2020 153.00 155.29 150.51 150.80 1,100,351 -2.37(-1.55%)
Oct 19, 2020 156.00 158.74 152.37 153.17 2,135,560 -1.68(-1.08%)
Oct 16, 2020 155.66 156.71 152.51 154.85 1,710,400 -0.12(-0.08%)
Oct 15, 2020 152.41 155.25 149.69 154.97 1,871,683 -0.12(-0.08%)
Oct 14, 2020 155.52 157.45 152.71 155.09 2,904,541 +0.67(+0.43%)
Oct 13, 2020 153.10 155.14 152.11 154.42 1,764,609 +3.27(+2.16%)
Oct 12, 2020 153.00 155.51 150.86 151.15 1,796,904 -0.81(-0.53%)
Oct 09, 2020 148.00 152.73 147.71 151.96 1,641,700 +4.30(+2.91%)
Oct 08, 2020 149.35 150.41 146.96 147.66 1,513,660 -0.02(-0.01%)
Oct 07, 2020 147.16 149.45 146.00 147.68 1,830,178 +2.17(+1.49%)
Oct 06, 2020 145.00 148.34 144.11 145.51 1,984,929 +0.20(+0.14%)
Oct 05, 2020 143.01 145.71 141.50 145.31 1,636,267 +3.26(+2.29%)
Oct 02, 2020 141.42 145.56 140.61 142.05 1,924,600 -2.24(-1.55%)
Oct 01, 2020 142.20 146.45 141.00 144.29 3,490,913 +3.60(+2.56%)
Sep 30, 2020 139.47 142.30 138.72 140.69 1,945,831 +0.20(+0.14%)
Sep 29, 2020 138.79 141.42 138.49 140.49 2,122,478 +2.07(+1.50%)
Sep 28, 2020 139.08 139.95 136.10 138.42 1,733,432 +0.15(+0.11%)
Sep 25, 2020 135.04 139.14 134.87 138.27 1,710,500 +3.71(+2.76%)
Sep 24, 2020 134.97 136.35 131.42 134.56 1,716,836 -1.05(-0.77%)
Sep 23, 2020 137.00 140.51 134.90 135.61 2,041,505 -2.38(-1.72%)
Sep 22, 2020 135.05 138.00 130.26 137.99 2,326,083 +3.06(+2.27%)
Sep 21, 2020 127.69 135.00 126.51 134.93 2,539,311 +5.83(+4.52%)
Sep 18, 2020 128.23 130.18 125.56 129.10 3,113,000 +1.89(+1.49%)
Sep 17, 2020 127.00 128.46 124.00 127.21 2,716,514 -3.85(-2.94%)
Sep 16, 2020 133.00 135.10 129.27 131.06 2,222,100 -1.58(-1.19%)
Sep 15, 2020 131.15 132.75 127.49 132.64 1,818,015 +2.54(+1.95%)
Sep 14, 2020 130.75 130.90 125.78 130.10 2,163,117 +1.60(+1.25%)
Sep 11, 2020 135.48 135.96 126.86 128.50 2,400,900 -4.11(-3.10%)
Sep 10, 2020 140.00 146.00 131.04 132.61 5,889,355 -1.58(-1.18%)
Sep 09, 2020 137.00 139.59 132.07 134.19 4,537,567 +1.02(+0.77%)
Sep 08, 2020 130.11 137.37 129.00 133.17 2,555,492 -1.17(-0.87%)
Sep 04, 2020 140.00 143.00 127.50 134.34 4,313,200 -9.11(-6.35%)
Sep 03, 2020 150.81 153.05 140.57 143.45 4,209,607 -15.07(-9.51%)
Sep 02, 2020 162.99 163.80 152.83 158.52 3,487,282 -0.84(-0.53%)
Sep 01, 2020 147.60 159.81 146.22 159.36 4,521,081 +16.02(+11.18%)
Aug 31, 2020 141.99 146.93 141.77 143.34 5,859,119 +2.21(+1.57%)
Aug 28, 2020 139.52 143.55 139.44 141.13 2,135,400 +2.37(+1.71%)
Aug 27, 2020 141.99 142.24 137.68 138.76 1,906,608 -1.24(-0.89%)
Aug 26, 2020 137.50 142.24 137.02 140.00 2,228,339 +4.37(+3.22%)
Aug 25, 2020 135.61 136.56 134.22 135.63 1,195,002 -0.11(-0.08%)
Aug 24, 2020 137.02 137.50 132.79 135.74 1,660,676 +0.52(+0.38%)
Aug 21, 2020 136.42 138.80 135.00 135.22 2,137,000 -1.20(-0.88%)
Aug 20, 2020 129.00 137.03 129.00 136.42 3,131,834 +8.16(+6.36%)
Aug 19, 2020 129.13 131.47 127.78 128.26 1,738,034 +0.29(+0.23%)
Aug 18, 2020 125.71 128.10 125.01 127.97 1,829,241 +3.48(+2.80%)
Aug 17, 2020 124.64 125.93 122.15 124.49 1,575,283 +1.60(+1.30%)
Aug 14, 2020 124.20 126.21 120.83 122.89 3,389,300 +0.82(+0.67%)
Aug 13, 2020 121.00 124.29 120.94 122.07 2,024,078 +2.73(+2.29%)
Aug 12, 2020 118.96 122.12 117.50 119.34 1,949,897 +1.83(+1.56%)
Aug 11, 2020 119.50 121.48 116.88 117.51 2,546,449 -4.88(-3.99%)
Aug 10, 2020 125.85 126.50 118.66 122.39 3,014,259 -3.46(-2.75%)
Aug 07, 2020 131.33 131.79 125.20 125.85 2,426,200 -6.43(-4.86%)
Aug 06, 2020 135.85 135.85 130.71 132.28 1,570,136 -2.25(-1.67%)
Aug 05, 2020 132.49 135.21 131.33 134.53 1,286,726 +2.04(+1.54%)
Aug 04, 2020 132.48 132.98 130.32 132.49 1,186,706 -0.09(-0.07%)
Aug 03, 2020 131.05 133.13 130.26 132.58 1,767,349 +2.73(+2.10%)
Jul 31, 2020 131.01 131.35 126.90 129.85 1,672,500 +0.56(+0.43%)
Jul 30, 2020 127.36 129.94 126.18 129.29 1,300,462 +2.32(+1.83%)
Jul 29, 2020 126.26 131.31 126.00 126.97 2,966,445 +2.59(+2.08%)
Jul 28, 2020 124.59 126.49 121.45 124.38 3,422,997 -0.49(-0.39%)
Jul 27, 2020 123.68 125.58 122.31 124.87 4,152,021 +3.15(+2.59%)
Jul 24, 2020 121.24 124.82 118.53 121.72 1,567,600 -1.74(-1.41%)
Jul 23, 2020 125.26 129.30 121.83 123.46 2,186,764 -1.65(-1.32%)
Jul 22, 2020 126.59 128.35 123.71 125.11 1,185,986 -0.36(-0.29%)
Jul 21, 2020 127.45 127.61 124.79 125.47 1,555,412 -2.13(-1.67%)
Jul 20, 2020 121.20 128.13 121.20 127.60 2,053,000 +7.29(+6.06%)
Jul 17, 2020 118.25 120.99 115.67 120.31 1,861,100 +3.16(+2.70%)
Jul 16, 2020 118.75 119.50 113.81 117.15 2,316,309 -2.69(-2.24%)
Jul 15, 2020 122.50 123.77 119.23 119.84 2,387,455 -2.59(-2.12%)
Jul 14, 2020 119.00 123.25 115.68 122.43 3,197,652 +2.52(+2.10%)
Jul 13, 2020 126.11 129.00 118.58 119.91 3,934,878 -5.58(-4.45%)
Jul 10, 2020 126.51 127.00 123.14 125.49 2,756,900 -1.92(-1.51%)
Jul 09, 2020 122.10 128.75 122.10 127.41 5,370,289 +6.41(+5.30%)
Jul 08, 2020 115.68 121.01 115.41 121.00 3,063,206 +7.16(+6.29%)
Jul 07, 2020 115.98 116.55 112.58 113.84 2,241,070 -0.94(-0.82%)
Jul 06, 2020 113.02 121.46 112.50 114.78 5,128,923 +4.57(+4.15%)
Jul 02, 2020 112.26 112.90 109.69 110.21 1,897,300 -1.30(-1.17%)
Jul 01, 2020 109.30 111.79 107.02 111.51 2,552,229 +2.01(+1.84%)
Jun 30, 2020 106.24 110.00 105.53 109.50 2,958,403 +4.11(+3.90%)
Jun 29, 2020 106.86 107.00 103.05 105.39 2,430,348 -0.61(-0.58%)
Jun 26, 2020 112.60 113.56 105.61 106.00 4,791,300 -5.61(-5.03%)
Jun 25, 2020 109.89 112.45 108.25 111.61 2,660,737 +3.35(+3.09%)
Jun 24, 2020 111.00 113.70 107.23 108.26 3,018,612 -2.05(-1.86%)
Jun 23, 2020 109.60 112.00 107.71 110.31 4,584,660 +0.64(+0.58%)
Jun 22, 2020 110.29 113.25 109.35 109.67 3,733,012 +1.10(+1.01%)
Jun 19, 2020 114.80 114.80 108.20 108.57 3,898,000 -4.48(-3.96%)
Jun 18, 2020 108.91 115.17 108.49 113.05 5,455,144 +6.87(+6.47%)
Jun 17, 2020 103.18 108.37 103.01 106.18 2,505,350 +3.37(+3.28%)
Jun 16, 2020 99.86 103.83 98.55 102.81 3,336,434 -1.71(-1.64%)
Jun 15, 2020 101.95 105.30 101.15 104.52 2,664,974 +2.05(+2.00%)
Jun 12, 2020 104.81 106.47 100.53 102.47 2,010,500 -0.21(-0.20%)
Jun 11, 2020 104.48 108.97 102.30 102.68 2,661,964 -3.04(-2.88%)
Jun 10, 2020 105.09 106.47 103.40 105.72 2,307,694 +2.13(+2.06%)
Jun 09, 2020 103.22 105.95 102.11 103.59 2,522,520 +0.85(+0.83%)
Jun 08, 2020 99.24 102.88 96.81 102.74 4,851,627 +3.43(+3.45%)
Jun 05, 2020 100.38 101.05 96.59 99.31 4,659,100 -3.74(-3.63%)
Jun 04, 2020 106.51 107.20 101.66 103.05 3,989,152 -4.36(-4.06%)
Jun 03, 2020 105.54 108.88 104.24 107.41 3,605,954 +1.24(+1.17%)
Jun 02, 2020 108.05 111.83 102.25 106.17 10,190,933 -3.81(-3.46%)
Jun 01, 2020 96.80 112.73 96.50 109.98 17,076,820 +11.89(+12.12%)
May 29, 2020 87.08 98.38 85.50 98.09 22,809,100 +22.29(+29.41%)
May 28, 2020 74.70 77.05 73.79 75.80 4,339,787 +1.27(+1.70%)
May 27, 2020 76.86 76.91 69.83 74.53 3,719,917 -1.99(-2.60%)
May 26, 2020 79.00 80.00 76.30 76.52 2,485,261 -0.42(-0.55%)
May 22, 2020 76.67 77.14 75.10 76.94 1,331,000 +1.22(+1.61%)
May 21, 2020 77.63 77.65 74.16 75.72 1,638,380 -1.34(-1.74%)
May 20, 2020 76.83 77.78 75.96 77.06 1,517,674 +1.82(+2.42%)
May 19, 2020 75.00 76.01 74.26 75.24 1,643,717 +1.43(+1.94%)
May 18, 2020 77.87 77.87 73.50 73.81 2,361,777 -2.58(-3.38%)
May 15, 2020 75.48 78.31 75.48 76.39 1,855,900 +0.77(+1.02%)
May 14, 2020 73.72 75.89 73.21 75.62 2,596,283 +0.46(+0.61%)
May 13, 2020 76.95 78.19 73.27 75.16 2,088,825 -1.29(-1.69%)
May 12, 2020 77.50 78.76 75.72 76.45 2,006,801 -0.51(-0.66%)
May 11, 2020 73.99 77.50 73.66 76.96 2,409,006 +2.94(+3.97%)
May 08, 2020 75.15 75.55 73.00 74.02 2,091,400 -0.86(-1.15%)
May 07, 2020 73.50 75.15 73.11 74.88 2,773,963 +2.34(+3.23%)
May 06, 2020 71.84 73.10 70.30 72.54 3,086,461 +1.31(+1.84%)
May 05, 2020 70.00 71.67 69.66 71.23 2,500,577 +2.15(+3.11%)
May 04, 2020 66.61 69.10 66.00 69.08 2,026,367 +2.23(+3.34%)
May 01, 2020 66.23 67.75 65.51 66.85 1,794,100 -0.23(-0.34%)
Apr 30, 2020 66.97 69.00 66.27 67.08 1,827,262 +0.45(+0.68%)
Apr 29, 2020 66.71 68.07 64.90 66.63 2,566,917 -0.09(-0.13%)
Apr 28, 2020 71.00 71.20 66.26 66.72 3,035,362 -3.75(-5.32%)
Apr 27, 2020 68.50 71.26 68.20 70.47 2,615,617 +2.97(+4.40%)
Apr 24, 2020 66.60 68.10 66.06 67.50 2,608,200 +1.26(+1.90%)
Apr 23, 2020 66.00 66.80 64.86 66.24 3,401,921 -0.67(-1.00%)
Apr 22, 2020 67.10 68.36 66.39 66.91 1,815,357 +1.73(+2.65%)
Apr 21, 2020 70.78 71.43 64.28 65.18 5,615,254 -5.33(-7.56%)
Apr 20, 2020 68.34 70.83 67.11 70.51 3,187,676 +2.51(+3.69%)
Apr 17, 2020 70.41 70.41 67.80 68.00 2,563,800 -2.37(-3.37%)
Apr 16, 2020 70.70 73.60 69.96 70.37 3,438,906 +0.41(+0.59%)
Apr 15, 2020 65.95 70.10 65.53 69.96 4,387,720 +3.48(+5.23%)
Apr 14, 2020 63.35 66.58 63.25 66.48 3,512,356 +4.31(+6.93%)
Apr 13, 2020 64.01 64.04 61.88 62.17 2,649,736 -0.42(-0.67%)
Apr 09, 2020 64.18 66.42 62.02 62.59 4,588,700 -2.34(-3.60%)
Apr 08, 2020 62.43 65.02 62.07 64.93 2,621,584 +2.57(+4.12%)
Apr 07, 2020 62.84 63.65 61.60 62.36 2,826,430 -0.95(-1.50%)
Apr 06, 2020 64.76 65.00 62.15 63.31 2,974,855 -0.09(-0.14%)
Apr 03, 2020 61.00 63.89 60.60 63.40 4,136,200 +2.22(+3.63%)
Apr 02, 2020 61.65 64.00 59.64 61.18 3,274,861 -0.81(-1.31%)
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.