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

JPMorgan Chase & Co (NY: JPM )

193.49 +0.12 (+0.06%)
Official Closing Price Updated: 7:00 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 31, 2021 140.90 142.01 139.83 139.93 18,200,896 -2.07(-1.46%)
Mar 30, 2021 141.98 143.28 141.45 142.00 14,340,635 +1.65(+1.18%)
Mar 29, 2021 139.83 141.31 138.84 140.35 19,108,150 -2.21(-1.55%)
Mar 26, 2021 141.84 142.89 140.23 142.56 18,226,610 +2.33(+1.67%)
Mar 25, 2021 137.88 140.61 137.27 140.23 16,975,412 +1.77(+1.28%)
Mar 24, 2021 137.88 140.81 137.75 138.45 14,227,571 +1.07(+0.78%)
Mar 23, 2021 138.19 139.83 136.93 137.39 18,566,864 -1.39(-1.00%)
Mar 22, 2021 140.46 141.53 138.44 138.78 21,693,620 -3.83(-2.69%)
Mar 19, 2021 142.95 143.34 138.98 142.61 59,200,580 -2.31(-1.59%)
Mar 18, 2021 144.87 148.63 144.42 144.92 23,818,586 +2.35(+1.65%)
Mar 17, 2021 142.79 144.21 140.69 142.56 15,176,426 +1.45(+1.03%)
Mar 16, 2021 141.64 142.11 139.90 141.11 13,929,789 -1.71(-1.20%)
Mar 15, 2021 143.72 144.25 141.52 142.82 13,165,558 -0.72(-0.50%)
Mar 12, 2021 144.19 144.90 142.54 143.54 13,978,584 +1.68(+1.19%)
Mar 11, 2021 141.66 143.54 140.97 141.85 12,803,786 -0.75(-0.52%)
Mar 10, 2021 139.48 143.55 139.27 142.60 15,594,250 +3.03(+2.17%)
Mar 09, 2021 139.26 141.79 137.72 139.57 17,627,152 -0.99(-0.71%)
Mar 08, 2021 140.16 142.90 138.57 140.56 18,633,338 +1.84(+1.32%)
Mar 05, 2021 140.84 141.09 136.02 138.72 20,087,628 +0.32(+0.23%)
Mar 04, 2021 140.28 141.91 136.62 138.40 21,840,724 -2.16(-1.54%)
Mar 03, 2021 139.01 142.46 138.64 140.56 15,578,463 +2.67(+1.93%)
Mar 02, 2021 137.96 139.52 137.74 137.89 15,469,848 -0.45(-0.33%)
Mar 01, 2021 137.44 139.15 136.49 138.34 16,060,583 +3.06(+2.26%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
Feb 01, 2021 118.95 119.56 118.10 119.15 12,049,310 +0.87(+0.74%)
Jan 29, 2021 120.13 121.08 117.84 118.28 16,109,288 -1.32(-1.11%)
Jan 28, 2021 119.41 121.49 118.57 119.60 14,964,996 +2.07(+1.76%)
Jan 27, 2021 119.12 119.36 117.06 117.53 19,140,740 -3.42(-2.83%)
Jan 26, 2021 122.03 122.41 120.73 120.95 12,266,714 -0.50(-0.41%)
Jan 25, 2021 121.47 122.41 119.56 121.45 15,459,094 -1.54(-1.25%)
Jan 22, 2021 121.97 123.54 121.52 122.98 14,069,640 -0.96(-0.77%)
Jan 21, 2021 124.73 125.16 123.47 123.94 14,590,199 -1.05(-0.84%)
Jan 20, 2021 126.69 127.01 124.49 124.99 17,424,638 -1.90(-1.50%)
Jan 19, 2021 128.56 129.34 126.69 126.89 21,519,256 -0.55(-0.43%)
Jan 15, 2021 126.33 130.21 125.94 127.44 30,330,904 -2.33(-1.79%)
Jan 14, 2021 129.14 131.22 128.69 129.77 20,149,750 +0.75(+0.58%)
Jan 13, 2021 127.40 129.42 126.94 129.01 16,102,937 +0.12(+0.09%)
Jan 12, 2021 128.18 130.22 127.62 128.89 19,606,634 +2.00(+1.57%)
Jan 11, 2021 123.71 127.04 123.28 126.90 17,338,374 +1.87(+1.49%)
Jan 08, 2021 124.99 125.34 123.29 125.03 13,092,624 +0.14(+0.11%)
Jan 07, 2021 124.73 127.03 124.02 124.89 23,859,458 +3.97(+3.28%)
Jan 06, 2021 119.39 122.05 117.55 120.92 27,088,924 +5.42(+4.70%)
Jan 05, 2021 114.89 116.10 113.77 115.50 14,929,575 +0.62(+0.54%)
Jan 04, 2021 116.36 116.69 113.88 114.88 18,417,006 -1.09(-0.94%)
Dec 31, 2020 115.97 115.97 115.97 8,103,607 +1.56(+1.36%)
Dec 30, 2020 114.53 114.86 113.99 114.41 8,103,607 +0.32(+0.28%)
Dec 29, 2020 115.18 115.25 113.98 114.09 9,187,004 -0.30(-0.26%)
Dec 28, 2020 114.83 115.59 113.89 114.39 8,833,825 +0.75(+0.66%)
Dec 24, 2020 114.16 114.58 112.78 113.64 4,563,499 -0.50(-0.44%)
Dec 23, 2020 112.06 115.47 111.66 114.15 16,401,377 +3.10(+2.79%)
Dec 22, 2020 112.61 112.73 110.99 111.04 12,917,050 -1.72(-1.52%)
Dec 21, 2020 112.41 114.08 110.51 112.76 30,936,958 +4.08(+3.75%)
Dec 18, 2020 108.73 109.41 107.94 108.68 31,725,792 -0.54(-0.49%)
Dec 17, 2020 110.67 110.84 109.14 109.22 12,723,310 -0.91(-0.83%)
Dec 16, 2020 109.79 110.50 109.39 110.13 12,237,766 +0.32(+0.29%)
Dec 15, 2020 108.87 110.34 108.26 109.81 13,795,106 +1.84(+1.71%)
Dec 14, 2020 110.73 110.81 107.79 107.97 13,269,579 -1.15(-1.05%)
Dec 11, 2020 108.55 109.54 108.03 109.12 10,936,883 -0.65(-0.59%)
Dec 10, 2020 109.51 110.23 109.12 109.77 14,974,504 -0.71(-0.64%)
Dec 09, 2020 112.41 112.53 109.92 110.48 14,320,112 -0.87(-0.78%)
Dec 08, 2020 110.47 111.64 110.21 111.34 10,509,043 +0.11(+0.10%)
Dec 07, 2020 110.57 111.50 109.71 111.23 10,653,604 -0.42(-0.38%)
Dec 04, 2020 111.78 112.52 111.06 111.65 14,883,610 +1.00(+0.91%)
Dec 03, 2020 111.21 111.24 109.85 110.65 14,124,961 -0.73(-0.66%)
Dec 02, 2020 109.25 111.63 108.85 111.38 11,842,865 +2.10(+1.92%)
Dec 01, 2020 109.83 110.96 109.18 109.28 13,881,379 +1.70(+1.58%)
Nov 30, 2020 109.52 110.18 107.48 107.58 15,784,022 -3.05(-2.76%)
Nov 27, 2020 111.34 111.66 110.50 110.63 6,556,256 -0.74(-0.66%)
Nov 25, 2020 110.77 111.69 109.94 111.37 12,836,835 -1.18(-1.05%)
Nov 24, 2020 109.58 112.71 109.25 112.55 22,031,928 +4.97(+4.62%)
Nov 23, 2020 105.91 107.85 105.48 107.58 14,460,590 +3.01(+2.88%)
Nov 20, 2020 104.44 105.55 104.12 104.56 13,938,236 -0.90(-0.86%)
Nov 19, 2020 104.21 105.70 103.64 105.47 11,174,683 +0.28(+0.27%)
Nov 18, 2020 107.09 108.25 105.14 105.18 13,760,643 -0.78(-0.74%)
Nov 17, 2020 105.31 106.27 104.57 105.97 15,942,538 -1.09(-1.01%)
Nov 16, 2020 107.50 108.25 105.62 107.05 21,751,936 +2.94(+2.82%)
Nov 13, 2020 104.68 104.83 103.65 104.12 12,991,549 +0.65(+0.63%)
Nov 12, 2020 102.70 104.01 102.27 103.47 24,175,006 -1.29(-1.23%)
Nov 11, 2020 106.68 106.74 104.01 104.75 15,823,276 -1.59(-1.49%)
Nov 10, 2020 107.10 107.19 104.67 106.34 22,497,756 -0.35(-0.32%)
Nov 09, 2020 103.28 108.52 100.71 106.69 52,340,572 +12.72(+13.54%)
Nov 06, 2020 95.86 95.92 93.45 93.97 13,754,048 -1.27(-1.33%)
Nov 05, 2020 92.23 95.92 92.18 95.24 19,528,608 +3.74(+4.09%)
Nov 04, 2020 92.18 93.15 90.29 91.49 20,683,110 -2.88(-3.06%)
Nov 03, 2020 94.02 95.59 93.72 94.38 19,131,524 +2.88(+3.15%)
Nov 02, 2020 90.71 92.07 89.31 91.49 16,443,440 +2.02(+2.25%)
Oct 30, 2020 89.36 89.82 87.82 89.48 16,655,364 +0.79(+0.90%)
Oct 29, 2020 87.72 89.42 86.92 88.68 15,566,021 +0.58(+0.65%)
Oct 28, 2020 88.98 89.71 87.68 88.11 17,955,338 -2.55(-2.81%)
Oct 27, 2020 91.73 92.11 90.50 90.65 11,381,819 -1.74(-1.89%)
Oct 26, 2020 93.68 93.73 91.49 92.40 13,596,366 -2.35(-2.48%)
Oct 23, 2020 94.46 95.33 93.94 94.74 16,531,549 +0.85(+0.90%)
Oct 22, 2020 90.64 94.22 90.64 93.89 16,252,855 +3.20(+3.53%)
Oct 21, 2020 91.59 92.17 90.65 90.69 11,742,317 -0.91(-1.00%)
Oct 20, 2020 91.55 92.88 91.38 91.60 12,330,944 +0.52(+0.57%)
Oct 19, 2020 92.73 92.97 90.86 91.08 12,844,125 -1.56(-1.68%)
Oct 16, 2020 92.55 93.39 91.93 92.64 14,546,900 -0.19(-0.21%)
Oct 15, 2020 90.44 92.89 90.39 92.84 18,808,120 +1.37(+1.50%)
Oct 14, 2020 92.21 93.03 91.36 91.47 16,664,963 -0.51(-0.56%)
Oct 13, 2020 94.00 94.20 91.50 91.98 23,764,106 -1.52(-1.62%)
Oct 12, 2020 92.27 94.00 92.04 93.49 17,577,976 +1.13(+1.23%)
Oct 09, 2020 93.09 93.19 91.37 92.36 14,999,207 -0.53(-0.57%)
Oct 08, 2020 91.73 93.02 91.17 92.89 17,146,988 +1.87(+2.06%)
Oct 07, 2020 90.32 91.58 90.05 91.02 17,921,452 +1.56(+1.74%)
Oct 06, 2020 91.33 92.05 88.99 89.46 21,056,612 -0.93(-1.03%)
Oct 05, 2020 89.73 90.58 89.01 90.39 15,197,827 +1.87(+2.11%)
Oct 02, 2020 86.13 89.15 85.99 88.52 16,753,404 +0.83(+0.95%)
Oct 01, 2020 87.82 88.41 86.84 87.69 17,447,680 +0.63(+0.73%)
Sep 30, 2020 86.22 87.89 86.14 87.05 18,133,144 +0.83(+0.96%)
Sep 29, 2020 86.84 86.84 85.30 86.22 14,214,584 -0.73(-0.84%)
Sep 28, 2020 85.96 87.65 85.32 86.95 23,098,986 +2.43(+2.88%)
Sep 25, 2020 83.24 84.74 83.07 84.52 14,700,353 +0.73(+0.87%)
Sep 24, 2020 83.48 85.27 82.63 83.79 20,299,482 -0.07(-0.09%)
Sep 23, 2020 85.71 86.22 83.79 83.86 22,052,212 -1.38(-1.62%)
Sep 22, 2020 85.87 86.50 84.70 85.25 21,286,506 -0.94(-1.09%)
Sep 21, 2020 86.09 86.85 84.84 86.19 31,380,196 -2.75(-3.09%)
Sep 18, 2020 88.52 89.97 88.11 88.93 22,251,798 -0.19(-0.21%)
Sep 17, 2020 89.25 89.83 88.36 89.12 20,223,142 -1.03(-1.14%)
Sep 16, 2020 89.91 91.45 89.31 90.16 21,314,540 +0.38(+0.42%)
Sep 15, 2020 92.89 93.00 89.65 89.78 26,178,490 -2.88(-3.11%)
Sep 14, 2020 91.79 93.56 91.67 92.66 21,029,908 +1.27(+1.39%)
Sep 11, 2020 90.40 91.66 90.06 91.39 15,243,668 +1.12(+1.24%)
Sep 10, 2020 91.69 92.61 90.10 90.27 17,605,930 -0.94(-1.03%)
Sep 09, 2020 91.15 91.95 90.03 91.21 14,855,136 +0.86(+0.95%)
Sep 08, 2020 93.12 93.65 89.96 90.35 24,443,036 -3.26(-3.48%)
Sep 04, 2020 94.09 95.14 91.67 93.61 29,112,516 +1.98(+2.16%)
Sep 03, 2020 93.43 94.94 91.01 91.63 25,737,768 -0.29(-0.31%)
Sep 02, 2020 90.38 92.18 90.03 91.92 16,002,429 +1.37(+1.51%)
Sep 01, 2020 90.02 91.21 89.56 90.55 12,824,915 -0.05(-0.05%)
Aug 31, 2020 92.34 92.40 90.44 90.60 15,719,353 -2.33(-2.51%)
Aug 28, 2020 93.27 93.37 92.06 92.93 15,213,146 +0.38(+0.41%)
Aug 27, 2020 89.52 92.82 89.52 92.55 24,507,018 +2.95(+3.29%)
Aug 26, 2020 90.37 90.67 89.57 89.60 13,325,017 -1.28(-1.40%)
Aug 25, 2020 91.57 92.22 90.25 90.88 15,090,293 +0.40(+0.44%)
Aug 24, 2020 89.02 90.62 88.09 90.48 19,782,902 +2.48(+2.82%)
Aug 21, 2020 87.96 89.13 87.66 88.00 13,522,931 -0.05(-0.05%)
Aug 20, 2020 87.95 88.64 87.53 88.05 15,114,082 -1.07(-1.20%)
Aug 19, 2020 89.45 90.96 88.93 89.12 14,960,645 +0.21(+0.23%)
Aug 18, 2020 90.34 90.34 88.73 88.91 14,645,995 -1.15(-1.28%)
Aug 17, 2020 91.78 92.23 90.00 90.06 16,567,334 -2.55(-2.75%)
Aug 14, 2020 91.78 93.42 91.71 92.61 13,418,980 +0.04(+0.04%)
Aug 13, 2020 92.23 93.46 91.91 92.57 15,037,017 -0.52(-0.55%)
Aug 12, 2020 96.00 96.24 91.97 93.08 21,282,786 -0.80(-0.85%)
Aug 11, 2020 93.92 96.00 93.60 93.88 34,845,700 +2.88(+3.16%)
Aug 10, 2020 90.53 92.27 90.46 91.01 16,576,797 +1.14(+1.27%)
Aug 07, 2020 87.65 89.97 87.32 89.87 16,304,531 +1.94(+2.20%)
Aug 06, 2020 88.24 88.71 87.30 87.93 11,586,160 +0.03(+0.03%)
Aug 05, 2020 86.69 89.04 86.56 87.90 16,971,354 +1.50(+1.74%)
Aug 04, 2020 86.73 86.76 85.93 86.40 14,772,389 -0.50(-0.57%)
Aug 03, 2020 87.73 88.23 86.67 86.90 14,340,647 -0.49(-0.56%)
Jul 31, 2020 87.24 87.65 86.13 87.39 16,078,712 -0.34(-0.39%)
Jul 30, 2020 88.20 88.38 86.85 87.73 16,391,171 -2.41(-2.67%)
Jul 29, 2020 87.78 90.16 87.71 90.14 14,089,140 +1.97(+2.24%)
Jul 28, 2020 87.26 88.52 87.26 88.17 12,998,540 +0.54(+0.62%)
Jul 27, 2020 88.17 88.28 86.96 87.62 13,219,736 -1.25(-1.40%)
Jul 24, 2020 90.06 90.25 88.56 88.87 14,093,340 -0.63(-0.71%)
Jul 23, 2020 89.07 89.84 88.59 89.50 14,228,851 +0.26(+0.29%)
Jul 22, 2020 90.11 90.54 88.19 89.24 15,777,896 -0.65(-0.72%)
Jul 21, 2020 88.36 90.47 88.29 89.89 19,688,540 +1.91(+2.17%)
Jul 20, 2020 88.10 88.97 87.95 87.98 15,983,589 -0.78(-0.88%)
Jul 17, 2020 90.43 90.50 88.74 88.76 17,872,546 -1.67(-1.85%)
Jul 16, 2020 89.32 91.53 89.12 90.44 18,672,398 +0.25(+0.28%)
Jul 15, 2020 91.23 91.59 89.21 90.18 24,878,114 +1.37(+1.55%)
Jul 14, 2020 88.95 90.38 87.39 88.81 47,236,356 +0.51(+0.57%)
Jul 13, 2020 89.28 89.77 87.01 88.30 35,439,588 +1.25(+1.43%)
Jul 10, 2020 83.19 87.57 83.08 87.05 32,019,632 +4.51(+5.47%)
Jul 09, 2020 84.57 85.11 82.09 82.54 28,294,096 -1.83(-2.17%)
Jul 08, 2020 83.45 84.40 83.01 84.37 20,741,996 +0.89(+1.06%)
Jul 07, 2020 84.84 85.09 83.19 83.48 28,472,986 -2.42(-2.82%)
Jul 06, 2020 85.39 86.09 84.53 85.91 20,571,552 +2.12(+2.53%)
Jul 02, 2020 85.67 85.87 83.13 83.79 30,793,662 +0.27(+0.32%)
Jul 01, 2020 84.98 85.71 83.31 83.52 20,937,598 -0.72(-0.85%)
Jun 30, 2020 83.13 84.77 82.90 84.23 21,352,630 +0.95(+1.14%)
Jun 29, 2020 83.64 84.62 82.55 83.28 20,632,848 +0.37(+0.44%)
Jun 26, 2020 85.17 85.41 82.39 82.92 46,783,420 -4.81(-5.48%)
Jun 25, 2020 84.49 87.95 84.41 87.73 28,725,934 +2.96(+3.49%)
Jun 24, 2020 86.64 86.72 84.46 84.77 25,576,614 -2.93(-3.34%)
Jun 23, 2020 88.63 89.53 87.63 87.70 17,160,038 +1.06(+1.22%)
Jun 22, 2020 87.09 87.72 86.46 86.64 18,092,562 -0.95(-1.08%)
Jun 19, 2020 90.03 90.09 86.63 87.59 45,080,308 -1.01(-1.14%)
Jun 18, 2020 88.36 90.02 87.88 88.60 18,489,582 -0.48(-0.54%)
Jun 17, 2020 91.82 91.83 88.85 89.09 17,449,484 -2.31(-2.53%)
Jun 16, 2020 94.36 94.64 88.94 91.40 24,770,366 +0.73(+0.80%)
Jun 15, 2020 86.35 90.83 85.86 90.67 24,722,464 +1.24(+1.38%)
Jun 12, 2020 90.19 90.57 87.16 89.44 27,756,184 +2.38(+2.74%)
Jun 11, 2020 89.58 90.97 86.46 87.06 40,459,988 -7.93(-8.34%)
Jun 10, 2020 98.92 98.96 94.79 94.98 27,784,858 -4.01(-4.05%)
Jun 09, 2020 99.09 99.97 97.62 98.99 19,012,694 -2.61(-2.57%)
Jun 08, 2020 101.56 102.26 100.25 101.60 27,775,848 +1.99(+2.00%)
Jun 05, 2020 102.92 103.68 98.09 99.61 47,157,048 +4.29(+4.50%)
Jun 04, 2020 92.97 95.47 92.05 95.32 29,900,926 +1.94(+2.08%)
Jun 03, 2020 90.97 93.96 90.50 93.38 28,945,346 +4.78(+5.40%)
Jun 02, 2020 89.80 89.93 87.70 88.60 23,655,210 +0.30(+0.33%)
Jun 01, 2020 87.54 89.11 87.21 88.30 16,968,154 +1.16(+1.33%)
May 29, 2020 88.35 88.82 86.67 87.14 29,633,716 -2.28(-2.55%)
May 28, 2020 92.19 92.20 89.02 89.43 27,618,862 -1.35(-1.49%)
May 27, 2020 91.41 91.86 88.48 90.78 43,974,832 +4.97(+5.79%)
May 26, 2020 83.19 87.31 82.94 85.81 46,033,152 +5.69(+7.10%)
May 22, 2020 80.61 80.92 79.45 80.12 15,139,402 -0.63(-0.78%)
May 21, 2020 80.84 82.17 80.30 80.75 16,319,723 -1.04(-1.27%)
May 20, 2020 81.23 82.74 80.93 81.79 22,942,528 +2.38(+3.00%)
May 19, 2020 80.64 81.67 79.34 79.41 21,875,696 -1.59(-1.97%)
May 18, 2020 79.43 81.63 78.70 81.00 34,079,252 +4.07(+5.30%)
May 15, 2020 77.78 78.16 76.39 76.93 29,143,396 -1.45(-1.85%)
May 14, 2020 74.08 78.91 73.79 78.38 39,228,736 +3.13(+4.15%)
May 13, 2020 77.36 77.79 74.69 75.25 39,579,096 -2.69(-3.45%)
May 12, 2020 80.73 81.31 77.82 77.94 31,194,378 -2.63(-3.27%)
May 11, 2020 81.59 81.59 80.00 80.57 35,607,920 -2.44(-2.94%)
May 08, 2020 83.11 84.25 82.49 83.02 22,885,588 +1.33(+1.63%)
May 07, 2020 81.80 83.20 81.12 81.68 18,721,608 +0.84(+1.04%)
May 06, 2020 82.53 83.07 80.54 80.84 23,416,952 -1.55(-1.88%)
May 05, 2020 83.87 84.37 82.30 82.39 20,163,424 -0.13(-0.15%)
May 04, 2020 82.41 82.99 81.31 82.51 17,555,384 -0.99(-1.19%)
May 01, 2020 83.73 83.95 82.24 83.51 20,711,252 -2.25(-2.62%)
Apr 30, 2020 85.61 86.72 84.67 85.76 21,350,332 -1.88(-2.15%)
Apr 29, 2020 88.73 89.06 87.11 87.64 22,825,808 +2.30(+2.70%)
Apr 28, 2020 87.59 88.09 85.10 85.34 22,592,850 +0.60(+0.71%)
Apr 27, 2020 82.34 85.64 81.98 84.74 25,532,834 +3.50(+4.31%)
Apr 24, 2020 81.17 81.58 79.25 81.23 17,660,012 +1.18(+1.48%)
Apr 23, 2020 80.37 81.74 79.94 80.05 18,556,564 +0.04(+0.06%)
Apr 22, 2020 81.22 82.27 79.86 80.01 18,630,976 +0.26(+0.33%)
Apr 21, 2020 79.36 81.84 79.10 79.75 25,714,670 -2.38(-2.90%)
Apr 20, 2020 82.81 84.82 81.01 82.13 26,421,834 -3.11(-3.65%)
Apr 17, 2020 82.39 85.70 81.46 85.24 33,713,612 +7.03(+8.99%)
Apr 16, 2020 80.80 81.11 77.96 78.21 36,094,176 -3.10(-3.81%)
Apr 15, 2020 82.42 82.42 80.71 81.31 33,623,452 -4.22(-4.93%)
Apr 14, 2020 90.47 91.34 83.86 85.52 51,517,848 -2.41(-2.74%)
Apr 13, 2020 92.34 92.34 87.14 87.93 30,016,460 -4.09(-4.45%)
Apr 09, 2020 86.80 93.49 86.77 92.03 46,993,684 +7.58(+8.97%)
Apr 08, 2020 82.48 84.95 81.09 84.45 25,569,070 +3.28(+4.04%)
Apr 07, 2020 84.58 84.63 80.94 81.17 25,189,086 +1.06(+1.32%)
Apr 06, 2020 79.69 81.48 78.54 80.11 29,938,624 +4.84(+6.44%)
Apr 03, 2020 77.02 78.34 74.12 75.27 23,672,268 -2.29(-2.96%)
Apr 02, 2020 74.02 77.92 73.53 77.56 27,094,620 +2.79(+3.73%)
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.