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

Biontech Se ADR (NQ: BNTX )

86.81 +0.64 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 107.43 108.67 106.97 107.93 465,356 +0.93(+0.87%)
Jun 29, 2023 106.55 108.15 105.58 107.00 495,076 +0.10(+0.09%)
Jun 28, 2023 105.79 106.93 104.72 106.90 512,854 +1.04(+0.98%)
Jun 27, 2023 106.94 106.94 105.39 105.86 410,654 -1.07(-1.00%)
Jun 26, 2023 107.00 108.91 106.72 106.93 439,730 -0.21(-0.20%)
Jun 23, 2023 106.87 107.81 105.55 107.14 524,524 -0.17(-0.16%)
Jun 22, 2023 107.48 108.21 106.87 107.31 398,131 -0.15(-0.14%)
Jun 21, 2023 108.77 109.11 107.42 107.46 737,855 -2.48(-2.26%)
Jun 20, 2023 111.84 112.20 109.48 109.94 639,433 -2.61(-2.32%)
Jun 16, 2023 113.93 116.24 112.40 112.55 664,508 -0.45(-0.40%)
Jun 15, 2023 111.06 113.75 110.51 113.00 901,072 +2.05(+1.85%)
Jun 14, 2023 115.67 115.67 110.91 110.95 767,169 -4.65(-4.02%)
Jun 13, 2023 109.99 116.36 109.75 115.60 1,091,702 +5.81(+5.29%)
Jun 12, 2023 108.51 110.65 108.51 109.79 480,981 +0.54(+0.49%)
Jun 09, 2023 109.45 110.76 108.61 109.25 507,281 +0.28(+0.26%)
Jun 08, 2023 109.84 110.00 108.46 108.97 642,693 -0.44(-0.40%)
Jun 07, 2023 110.00 110.75 109.40 109.41 409,914 -0.44(-0.40%)
Jun 06, 2023 108.69 110.47 107.25 109.85 503,526 +1.12(+1.03%)
Jun 05, 2023 107.30 108.93 107.21 108.73 445,375 +0.60(+0.55%)
Jun 02, 2023 107.46 109.61 106.53 108.13 941,733 +4.01(+3.85%)
Jun 01, 2023 104.22 105.05 103.26 104.12 388,176 -0.96(-0.91%)
May 31, 2023 104.59 106.10 103.84 105.08 393,482 +0.73(+0.70%)
May 30, 2023 105.35 105.42 103.05 104.35 610,712 -0.92(-0.87%)
May 26, 2023 109.01 109.38 104.59 105.27 897,509 -3.46(-3.18%)
May 25, 2023 112.07 112.14 108.21 108.73 571,275 -2.36(-2.12%)
May 24, 2023 117.00 117.18 110.31 111.09 1,149,277 -5.21(-4.48%)
May 23, 2023 107.53 119.00 107.28 116.30 2,471,328 +8.80(+8.19%)
May 22, 2023 106.49 108.88 106.10 107.50 574,700 +1.01(+0.95%)
May 19, 2023 105.34 107.40 104.92 106.49 481,049 +1.54(+1.47%)
May 18, 2023 105.25 105.60 103.95 104.95 621,544 -0.20(-0.19%)
May 17, 2023 108.04 108.42 105.15 105.15 943,477 -0.45(-0.43%)
May 16, 2023 106.77 107.32 105.08 105.60 487,673 -2.30(-2.13%)
May 15, 2023 104.65 108.27 104.01 107.90 728,717 +2.66(+2.53%)
May 12, 2023 102.99 106.04 102.60 105.24 801,742 +2.66(+2.59%)
May 11, 2023 101.50 102.86 100.08 102.58 1,076,544 -0.02(-0.02%)
May 10, 2023 103.00 104.69 101.31 102.60 1,517,723 -2.08(-1.99%)
May 09, 2023 105.92 106.18 101.98 104.68 1,413,384 -3.37(-3.12%)
May 08, 2023 113.02 113.02 107.64 108.05 1,241,906 -0.38(-0.35%)
May 05, 2023 107.44 109.58 106.64 108.43 1,218,291 +0.79(+0.73%)
May 04, 2023 110.01 110.94 107.54 107.64 791,092 -2.48(-2.25%)
May 03, 2023 109.98 111.19 108.96 110.12 512,471 -0.94(-0.85%)
May 02, 2023 111.05 113.31 110.32 111.06 417,988 -0.93(-0.83%)
May 01, 2023 112.50 113.33 111.46 111.99 436,112 -2.25(-1.97%)
Apr 28, 2023 110.69 114.90 109.81 114.24 729,990 +2.52(+2.26%)
Apr 27, 2023 110.08 111.88 109.43 111.72 553,153 +1.12(+1.01%)
Apr 26, 2023 113.86 114.20 109.98 110.60 684,067 -3.65(-3.19%)
Apr 25, 2023 116.00 116.50 114.00 114.25 509,373 -2.68(-2.29%)
Apr 24, 2023 113.84 117.40 111.53 116.93 1,192,119 -1.35(-1.14%)
Apr 21, 2023 120.39 120.39 117.83 118.28 855,648 -2.66(-2.20%)
Apr 20, 2023 120.76 122.58 120.40 120.94 350,825 -0.85(-0.70%)
Apr 19, 2023 122.40 123.08 120.47 121.79 637,498 -1.44(-1.17%)
Apr 18, 2023 125.00 125.00 122.44 123.23 513,769 -1.52(-1.22%)
Apr 17, 2023 129.00 129.09 124.02 124.75 688,023 -4.91(-3.79%)
Apr 14, 2023 129.10 131.52 128.14 129.66 313,538 +0.01(+0.01%)
Apr 13, 2023 126.14 129.78 125.59 129.65 436,515 +3.84(+3.05%)
Apr 12, 2023 126.62 128.49 125.76 125.81 358,887 -0.53(-0.42%)
Apr 11, 2023 126.25 127.71 125.54 126.34 344,043 -1.37(-1.07%)
Apr 10, 2023 128.11 128.51 125.96 127.71 323,279 -1.19(-0.92%)
Apr 06, 2023 125.56 128.92 125.21 128.90 377,324 +3.30(+2.63%)
Apr 05, 2023 126.00 127.09 125.14 125.60 333,137 -0.27(-0.21%)
Apr 04, 2023 129.60 130.75 125.10 125.87 628,325 -3.66(-2.83%)
Apr 03, 2023 124.15 129.71 124.15 129.53 665,469 +4.96(+3.98%)
Mar 31, 2023 121.95 125.05 121.72 124.57 805,550 +2.00(+1.63%)
Mar 30, 2023 122.85 123.78 121.26 122.57 775,554 -0.40(-0.33%)
Mar 29, 2023 124.35 125.16 122.59 122.97 627,028 -0.03(-0.02%)
Mar 28, 2023 124.05 125.37 122.19 123.00 783,319 -0.60(-0.49%)
Mar 27, 2023 123.20 128.09 119.98 123.60 1,794,740 -4.60(-3.59%)
Mar 24, 2023 128.50 129.39 127.23 128.20 619,557 -1.19(-0.92%)
Mar 23, 2023 134.90 135.90 128.00 129.39 837,393 -4.29(-3.21%)
Mar 22, 2023 134.11 136.91 133.25 133.68 439,396 +0.35(+0.26%)
Mar 21, 2023 132.24 134.77 132.00 133.33 534,571 +1.25(+0.95%)
Mar 20, 2023 128.81 132.32 128.50 132.08 470,022 +2.44(+1.88%)
Mar 17, 2023 130.82 132.29 129.52 129.64 794,288 -2.32(-1.76%)
Mar 16, 2023 130.40 132.47 129.18 131.96 506,515 +2.02(+1.55%)
Mar 15, 2023 128.28 130.56 128.28 129.94 578,167 -0.44(-0.34%)
Mar 14, 2023 130.70 132.48 129.56 130.38 496,745 +0.61(+0.47%)
Mar 13, 2023 124.59 131.24 124.59 129.77 514,119 +2.32(+1.82%)
Mar 10, 2023 127.01 129.51 126.25 127.45 694,396 +0.16(+0.13%)
Mar 09, 2023 128.99 130.22 127.17 127.29 693,229 -1.59(-1.23%)
Mar 08, 2023 128.62 129.20 127.91 128.88 370,217 -0.14(-0.11%)
Mar 07, 2023 131.02 131.84 129.02 129.02 404,465 -2.52(-1.92%)
Mar 06, 2023 131.00 132.31 130.26 131.54 281,671 +0.77(+0.59%)
Mar 03, 2023 128.45 131.80 128.44 130.77 507,612 +2.79(+2.18%)
Mar 02, 2023 126.52 128.39 125.44 127.98 536,353 +0.50(+0.39%)
Mar 01, 2023 128.29 130.55 126.52 127.48 803,975 -2.57(-1.98%)
Feb 28, 2023 130.15 130.84 129.05 130.05 558,582 -0.81(-0.62%)
Feb 27, 2023 134.00 134.13 130.00 130.86 663,534 -2.45(-1.84%)
Feb 24, 2023 132.39 133.90 129.02 133.31 673,778 -1.08(-0.80%)
Feb 23, 2023 134.02 135.60 130.88 134.39 1,027,096 -0.24(-0.18%)
Feb 22, 2023 137.72 138.51 134.18 134.63 865,843 -2.90(-2.11%)
Feb 21, 2023 138.96 141.93 137.42 137.53 618,262 -1.09(-0.79%)
Feb 17, 2023 140.05 140.28 137.33 138.62 814,925 -2.77(-1.96%)
Feb 16, 2023 145.92 146.68 141.35 141.39 676,176 -6.23(-4.22%)
Feb 15, 2023 142.50 147.66 142.12 147.62 633,239 +3.70(+2.57%)
Feb 14, 2023 143.16 144.40 142.40 143.92 462,775 +0.92(+0.64%)
Feb 13, 2023 141.49 143.70 141.20 143.00 466,461 +1.49(+1.05%)
Feb 10, 2023 140.50 142.32 140.00 141.51 485,707 +0.97(+0.69%)
Feb 09, 2023 141.15 144.18 140.46 140.54 633,633 -0.61(-0.43%)
Feb 08, 2023 140.20 142.35 140.20 141.15 629,875 -0.97(-0.68%)
Feb 07, 2023 140.00 142.14 138.87 142.12 375,694 +1.16(+0.82%)
Feb 06, 2023 140.00 142.56 139.26 140.96 333,706 -1.10(-0.77%)
Feb 03, 2023 142.91 145.22 141.86 142.06 379,161 -2.34(-1.62%)
Feb 02, 2023 142.64 144.97 141.83 144.40 605,362 +1.35(+0.94%)
Feb 01, 2023 142.02 144.47 139.28 143.05 746,221 -0.36(-0.25%)
Jan 31, 2023 138.05 144.73 138.05 143.41 1,248,599 +2.92(+2.08%)
Jan 30, 2023 142.48 143.02 139.50 140.49 680,732 -3.17(-2.21%)
Jan 27, 2023 141.48 143.94 140.96 143.66 436,756 +1.12(+0.79%)
Jan 26, 2023 143.00 143.89 140.33 142.54 531,195 -0.19(-0.13%)
Jan 25, 2023 143.05 144.69 141.62 142.73 580,656 -1.12(-0.78%)
Jan 24, 2023 143.28 144.37 140.70 143.85 503,994 +0.12(+0.08%)
Jan 23, 2023 142.33 144.93 141.79 143.73 725,039 +0.94(+0.66%)
Jan 20, 2023 141.00 143.41 139.05 142.79 1,125,456 +2.85(+2.04%)
Jan 19, 2023 143.00 144.11 139.66 139.94 1,040,318 -3.15(-2.20%)
Jan 18, 2023 145.83 147.68 142.82 143.09 724,871 -0.11(-0.08%)
Jan 17, 2023 145.00 145.50 140.91 143.20 1,159,442 -1.85(-1.28%)
Jan 13, 2023 149.50 150.63 142.09 145.05 1,287,145 -4.36(-2.92%)
Jan 12, 2023 149.35 149.92 146.25 149.41 416,246 -0.20(-0.13%)
Jan 11, 2023 153.62 153.99 146.78 149.61 749,412 -4.06(-2.64%)
Jan 10, 2023 150.03 154.24 149.31 153.67 678,201 +4.91(+3.30%)
Jan 09, 2023 152.22 153.20 148.57 148.76 567,667 -1.33(-0.89%)
Jan 06, 2023 148.50 156.28 145.23 150.09 1,068,060 +4.42(+3.03%)
Jan 05, 2023 145.10 146.40 143.60 145.67 856,545 -0.46(-0.31%)
Jan 04, 2023 149.97 150.57 145.75 146.13 938,824 -2.52(-1.70%)
Jan 03, 2023 152.94 155.29 148.50 148.65 738,783 -1.57(-1.05%)
Dec 30, 2022 150.45 151.00 146.00 150.22 934,866 -2.89(-1.89%)
Dec 29, 2022 152.97 156.24 152.70 153.11 573,502 +1.41(+0.93%)
Dec 28, 2022 157.85 159.26 151.70 151.70 959,341 -8.16(-5.10%)
Dec 27, 2022 175.76 176.67 159.47 159.86 1,285,756 -16.11(-9.15%)
Dec 23, 2022 179.68 179.98 173.11 175.97 760,325 -3.91(-2.17%)
Dec 22, 2022 177.23 180.40 174.11 179.88 777,309 +1.73(+0.97%)
Dec 21, 2022 172.60 178.62 170.99 178.15 819,155 +5.45(+3.16%)
Dec 20, 2022 166.25 174.99 165.50 172.70 679,666 +4.14(+2.46%)
Dec 19, 2022 175.96 177.75 167.70 168.56 927,710 -6.69(-3.82%)
Dec 16, 2022 178.70 183.64 174.84 175.25 883,274 -6.79(-3.73%)
Dec 15, 2022 186.29 188.99 179.23 182.04 1,578,794 -4.01(-2.16%)
Dec 14, 2022 176.89 188.81 174.33 186.05 2,010,790 +7.81(+4.38%)
Dec 13, 2022 174.25 183.44 172.61 178.24 2,030,097 +11.62(+6.97%)
Dec 12, 2022 171.19 171.28 164.81 166.62 1,111,778 -3.68(-2.16%)
Dec 09, 2022 171.72 173.00 169.29 170.30 819,832 -1.51(-0.88%)
Dec 08, 2022 163.23 171.90 162.38 171.81 1,157,690 +9.18(+5.64%)
Dec 07, 2022 159.56 165.97 159.51 162.63 600,084 +1.01(+0.62%)
Dec 06, 2022 166.00 166.00 158.36 161.62 1,167,092 -5.09(-3.05%)
Dec 05, 2022 168.46 171.36 165.36 166.71 989,859 -3.03(-1.79%)
Dec 02, 2022 167.11 169.89 166.70 169.74 721,431 +0.27(+0.16%)
Dec 01, 2022 167.51 170.38 165.17 169.47 759,254 +2.45(+1.47%)
Nov 30, 2022 164.31 167.29 163.20 167.02 1,060,990 +3.41(+2.08%)
Nov 29, 2022 162.11 165.51 159.42 163.61 935,459 +2.12(+1.31%)
Nov 28, 2022 157.00 166.41 156.51 161.49 1,214,792 +6.64(+4.29%)
Nov 25, 2022 155.21 157.12 154.11 154.85 348,317 -1.38(-0.88%)
Nov 23, 2022 157.50 158.76 155.09 156.23 606,620 -2.50(-1.58%)
Nov 22, 2022 154.98 159.13 151.50 158.73 1,032,661 +0.32(+0.20%)
Nov 21, 2022 163.09 165.03 158.12 158.41 799,710 -7.98(-4.80%)
Nov 18, 2022 165.77 167.06 164.54 166.39 647,301 +0.13(+0.08%)
Nov 17, 2022 162.51 166.34 159.37 166.26 556,841 +1.36(+0.82%)
Nov 16, 2022 163.90 167.08 163.31 164.90 864,202 +1.17(+0.71%)
Nov 15, 2022 161.00 164.81 160.30 163.73 939,499 +3.36(+2.10%)
Nov 14, 2022 152.03 161.74 152.03 160.37 1,274,749 +5.86(+3.79%)
Nov 11, 2022 152.39 155.01 146.79 154.51 1,481,044 -2.41(-1.54%)
Nov 10, 2022 152.26 157.25 152.00 156.92 1,806,605 -2.66(-1.67%)
Nov 09, 2022 158.55 162.03 158.55 159.58 810,569 -1.36(-0.85%)
Nov 08, 2022 157.28 163.34 156.59 160.94 895,360 +0.22(+0.14%)
Nov 07, 2022 152.77 161.54 150.25 160.72 2,008,928 +6.41(+4.15%)
Nov 04, 2022 156.29 156.80 147.35 154.31 2,179,215 +9.06(+6.24%)
Nov 03, 2022 134.50 145.49 133.95 145.25 1,119,903 +3.73(+2.64%)
Nov 02, 2022 143.90 145.68 140.54 141.52 591,312 -2.56(-1.78%)
Nov 01, 2022 143.89 150.00 141.13 144.08 945,093 +6.44(+4.68%)
Oct 31, 2022 137.77 141.00 136.92 137.64 751,582 -0.01(-0.01%)
Oct 28, 2022 134.55 138.66 133.50 137.65 572,305 +2.07(+1.53%)
Oct 27, 2022 136.17 136.45 133.25 135.58 465,365 -1.51(-1.10%)
Oct 26, 2022 135.20 140.80 134.98 137.09 743,799 +1.82(+1.35%)
Oct 25, 2022 133.98 139.88 133.74 135.27 706,847 +0.28(+0.21%)
Oct 24, 2022 130.63 135.00 128.32 134.99 778,040 +3.35(+2.54%)
Oct 21, 2022 122.00 131.85 121.14 131.64 1,623,083 +13.21(+11.15%)
Oct 20, 2022 122.63 124.55 118.31 118.43 1,083,747 -4.23(-3.45%)
Oct 19, 2022 131.85 132.34 122.39 122.66 1,181,156 -11.02(-8.24%)
Oct 18, 2022 139.50 139.50 132.83 133.68 859,078 -5.26(-3.79%)
Oct 17, 2022 137.20 139.56 134.20 138.94 651,526 +3.32(+2.45%)
Oct 14, 2022 139.89 140.45 135.01 135.62 489,847 -4.39(-3.14%)
Oct 13, 2022 133.65 142.09 132.10 140.01 724,340 +3.36(+2.46%)
Oct 12, 2022 133.89 140.46 133.46 136.65 1,166,126 +7.16(+5.53%)
Oct 11, 2022 134.30 135.12 127.49 129.49 641,343 -5.80(-4.29%)
Oct 10, 2022 134.73 137.16 133.10 135.29 615,265 +0.58(+0.43%)
Oct 07, 2022 136.45 138.00 134.34 134.71 767,189 -2.82(-2.05%)
Oct 06, 2022 135.63 139.11 135.63 137.53 591,383 +0.34(+0.25%)
Oct 05, 2022 136.50 138.56 135.51 137.19 508,221 -0.38(-0.28%)
Oct 04, 2022 139.08 140.65 136.66 137.57 594,184 +0.89(+0.65%)
Oct 03, 2022 135.24 138.20 135.02 136.68 497,102 +1.80(+1.33%)
Sep 30, 2022 133.03 136.25 133.03 134.88 735,224 +1.28(+0.96%)
Sep 29, 2022 132.85 135.31 131.65 133.60 632,781 -0.19(-0.14%)
Sep 28, 2022 129.67 135.62 131.37 133.79 932,621 +3.49(+2.68%)
Sep 27, 2022 128.00 133.41 128.00 130.30 994,287 +2.65(+2.08%)
Sep 26, 2022 126.80 132.50 126.61 127.65 1,062,253 -0.70(-0.55%)
Sep 23, 2022 127.84 129.66 126.80 128.35 997,037 -1.65(-1.27%)
Sep 22, 2022 127.72 131.71 126.56 130.00 1,043,981 +1.76(+1.37%)
Sep 21, 2022 131.99 134.00 128.14 128.24 880,183 -5.22(-3.91%)
Sep 20, 2022 128.00 137.22 127.53 133.46 1,413,553 +0.24(+0.18%)
Sep 19, 2022 142.23 142.79 131.51 133.22 1,475,122 -12.54(-8.60%)
Sep 16, 2022 141.51 146.14 141.50 145.76 707,543 +1.62(+1.12%)
Sep 15, 2022 145.68 145.68 143.16 144.14 531,867 -2.41(-1.64%)
Sep 14, 2022 142.30 146.75 141.33 146.55 729,045 +5.50(+3.90%)
Sep 13, 2022 144.18 146.00 140.68 141.05 866,827 -7.22(-4.87%)
Sep 12, 2022 150.28 152.20 148.06 148.27 486,856 -2.64(-1.75%)
Sep 09, 2022 147.51 152.68 146.98 150.91 785,723 +3.71(+2.52%)
Sep 08, 2022 142.74 147.74 142.34 147.20 615,164 +3.09(+2.14%)
Sep 07, 2022 137.16 144.57 137.12 144.11 488,358 +5.53(+3.99%)
Sep 06, 2022 146.14 146.60 138.47 138.58 1,056,332 -9.32(-6.30%)
Sep 02, 2022 148.57 150.04 146.38 147.90 511,142 +0.09(+0.06%)
Sep 01, 2022 145.62 147.97 143.86 147.81 588,067 +3.17(+2.19%)
Aug 31, 2022 148.00 150.10 144.31 144.64 644,257 -2.44(-1.66%)
Aug 30, 2022 146.39 147.97 145.04 147.08 483,364 +2.45(+1.69%)
Aug 29, 2022 140.00 146.13 139.03 144.63 650,075 +2.03(+1.42%)
Aug 26, 2022 145.34 148.78 142.31 142.60 983,893 -5.96(-4.01%)
Aug 25, 2022 149.02 149.21 145.71 148.56 564,778 +2.32(+1.59%)
Aug 24, 2022 148.00 149.00 145.89 146.24 593,181 -1.01(-0.69%)
Aug 23, 2022 148.50 150.19 146.41 147.25 577,025 -1.05(-0.71%)
Aug 22, 2022 146.75 150.50 145.82 148.30 727,523 +0.38(+0.26%)
Aug 19, 2022 145.45 149.75 145.43 147.92 919,934 +0.31(+0.21%)
Aug 18, 2022 151.72 152.17 146.71 147.61 1,413,944 -4.43(-2.91%)
Aug 17, 2022 157.25 159.14 150.45 152.04 1,133,235 -8.33(-5.19%)
Aug 16, 2022 162.29 165.42 158.23 160.37 718,663 -2.11(-1.30%)
Aug 15, 2022 162.00 163.73 160.41 162.48 608,803 +2.13(+1.33%)
Aug 12, 2022 160.50 161.60 158.58 160.35 500,878 +1.76(+1.11%)
Aug 11, 2022 161.32 165.83 158.48 158.59 654,184 -2.33(-1.45%)
Aug 10, 2022 162.24 162.30 156.62 160.92 1,168,354 +3.71(+2.36%)
Aug 09, 2022 164.04 167.44 156.82 157.21 1,765,762 -12.09(-7.14%)
Aug 08, 2022 167.00 170.93 162.24 169.30 3,612,181 -13.81(-7.54%)
Aug 05, 2022 179.63 185.09 177.63 183.11 1,579,757 +2.67(+1.48%)
Aug 04, 2022 177.50 180.88 174.34 180.44 991,929 +2.21(+1.24%)
Aug 03, 2022 168.74 179.00 168.74 178.23 1,932,356 +12.46(+7.52%)
Aug 02, 2022 161.38 166.20 161.38 165.77 640,554 +2.29(+1.40%)
Aug 01, 2022 163.59 169.84 163.05 163.48 746,304 -1.67(-1.01%)
Jul 29, 2022 164.25 165.81 161.07 165.15 587,216 +0.23(+0.14%)
Jul 28, 2022 157.98 165.11 154.04 164.92 1,082,016 +9.04(+5.80%)
Jul 27, 2022 159.51 159.51 153.87 155.88 852,433 -3.84(-2.40%)
Jul 26, 2022 160.24 162.35 157.33 159.72 431,146 -2.65(-1.63%)
Jul 25, 2022 161.75 163.35 159.17 162.37 404,664 +2.21(+1.38%)
Jul 22, 2022 164.12 166.53 159.25 160.16 618,741 -5.71(-3.44%)
Jul 21, 2022 164.46 169.74 162.88 165.87 654,102 +1.79(+1.09%)
Jul 20, 2022 164.47 167.67 161.77 164.08 465,139 -0.65(-0.39%)
Jul 19, 2022 162.73 165.50 160.00 164.73 516,179 +3.70(+2.30%)
Jul 18, 2022 163.00 165.00 159.52 161.03 678,392 -0.41(-0.25%)
Jul 15, 2022 155.58 161.54 153.83 161.44 669,320 +6.98(+4.52%)
Jul 14, 2022 164.68 164.68 154.44 154.46 1,083,278 -12.16(-7.30%)
Jul 13, 2022 161.04 169.95 160.02 166.62 949,266 +5.20(+3.22%)
Jul 12, 2022 164.69 165.99 160.42 161.42 750,223 -5.05(-3.03%)
Jul 11, 2022 167.95 171.42 166.08 166.47 886,055 -3.66(-2.15%)
Jul 08, 2022 165.50 172.75 165.50 170.13 861,088 +2.16(+1.29%)
Jul 07, 2022 159.93 169.39 159.34 167.97 1,100,101 +7.77(+4.85%)
Jul 06, 2022 157.06 160.66 155.25 160.20 866,997 -0.83(-0.52%)
Jul 05, 2022 151.37 162.82 151.08 161.03 1,651,549 +3.53(+2.24%)
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.