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

Tesla, Inc. (NQ: TSLA )

180.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 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 (%)
Jun 30, 2014 15.97 16.30 15.93 16.00 72,381,760 +0.07(+0.42%)
Jun 27, 2014 15.65 16.00 15.63 15.94 84,581,800 +0.23(+1.47%)
Jun 26, 2014 15.81 16.03 15.61 15.71 76,717,912 -0.09(-0.54%)
Jun 25, 2014 15.54 15.84 15.35 15.79 86,896,512 +0.29(+1.89%)
Jun 24, 2014 15.93 16.13 15.44 15.50 121,076,352 -0.31(-1.99%)
Jun 23, 2014 15.30 15.93 15.21 15.81 116,380,192 +0.51(+3.32%)
Jun 20, 2014 15.23 15.42 15.08 15.31 73,621,152 +0.12(+0.79%)
Jun 19, 2014 15.26 15.69 15.13 15.19 131,731,632 +0.04(+0.30%)
Jun 18, 2014 15.43 15.45 15.07 15.14 103,773,848 -0.30(-1.96%)
Jun 17, 2014 14.94 15.70 14.86 15.44 198,509,552 +0.47(+3.14%)
Jun 16, 2014 13.78 15.03 13.75 14.97 197,574,496 +1.21(+8.81%)
Jun 13, 2014 13.65 13.79 13.44 13.76 53,201,832 +0.19(+1.42%)
Jun 12, 2014 13.67 13.99 13.51 13.57 89,853,088 -0.06(-0.46%)
Jun 11, 2014 13.43 13.67 13.28 13.63 59,570,292 +0.14(+1.07%)
Jun 10, 2014 13.63 13.80 13.44 13.49 52,661,516 -0.39(-2.82%)
Jun 06, 2014 13.98 14.05 13.81 13.88 46,123,496 +0.08(+0.61%)
Jun 05, 2014 13.63 13.95 13.60 13.79 60,700,632 +0.19(+1.43%)
Jun 04, 2014 13.62 13.75 13.36 13.60 51,389,652 -0.06(-0.46%)
Jun 03, 2014 13.57 13.87 13.51 13.66 57,733,108 +0.02(+0.12%)
Jun 02, 2014 13.82 13.96 13.44 13.65 69,715,240 -0.20(-1.48%)
May 30, 2014 14.02 14.32 13.80 13.85 83,791,016 -0.16(-1.18%)
May 29, 2014 14.04 14.17 13.85 14.02 55,325,456 +0.00(+0.00%)
May 28, 2014 14.00 14.18 13.68 14.02 82,373,816 -0.09(-0.62%)
May 27, 2014 13.90 14.26 13.85 14.10 80,085,984 +0.28(+2.05%)
May 23, 2014 13.64 13.82 13.82 13.82 60,101,996 +0.13(+0.96%)
May 22, 2014 13.36 13.79 13.30 13.69 75,554,472 +0.39(+2.94%)
May 21, 2014 13.08 13.32 12.99 13.30 79,067,712 +0.28(+2.13%)
May 20, 2014 13.13 13.29 12.87 13.02 82,871,528 -0.05(-0.40%)
May 19, 2014 12.71 13.13 12.67 13.07 68,372,952 +0.30(+2.36%)
May 16, 2014 12.60 12.80 12.51 12.77 67,339,680 +0.20(+1.57%)
May 15, 2014 12.67 12.84 12.35 12.57 90,465,104 -0.14(-1.06%)
May 14, 2014 12.60 12.90 12.47 12.71 81,036,880 +0.03(+0.24%)
May 13, 2014 12.25 12.76 12.20 12.68 106,240,720 +0.37(+2.97%)
May 12, 2014 12.26 12.48 11.99 12.31 104,837,168 +0.16(+1.32%)
May 09, 2014 11.99 12.23 11.81 12.15 127,427,376 +0.24(+2.06%)
May 08, 2014 12.13 12.96 11.87 11.91 300,100,064 -1.52(-11.30%)
May 07, 2014 13.98 14.01 13.15 13.42 138,726,416 -0.40(-2.86%)
May 06, 2014 14.44 14.58 13.79 13.82 84,214,720 -0.62(-4.31%)
May 05, 2014 13.97 14.51 13.90 14.44 77,103,128 +0.38(+2.70%)
May 02, 2014 13.91 14.09 13.77 14.06 61,370,908 +0.21(+1.53%)
May 01, 2014 13.81 14.27 13.71 13.85 81,488,752 -0.01(-0.08%)
Apr 30, 2014 13.57 13.88 13.42 13.86 66,359,740 +0.06(+0.47%)
Apr 29, 2014 13.21 13.81 13.04 13.79 86,616,104 +0.56(+4.24%)
Apr 28, 2014 13.33 13.59 12.70 13.23 105,282,488 -0.09(-0.67%)
Apr 25, 2014 13.47 13.78 13.18 13.32 104,949,864 -0.53(-3.85%)
Apr 24, 2014 14.05 14.19 13.55 13.86 82,318,000 -0.01(-0.06%)
Apr 23, 2014 14.42 14.45 13.80 13.87 108,638,232 -0.71(-4.87%)
Apr 22, 2014 13.76 14.62 13.67 14.58 146,838,272 +0.95(+6.98%)
Apr 21, 2014 13.14 13.75 12.93 13.63 78,724,184 +0.42(+3.16%)
Apr 17, 2014 13.31 13.21 13.21 13.21 88,901,992 -0.07(-0.50%)
Apr 16, 2014 13.13 13.33 12.72 13.27 107,688,448 +0.35(+2.68%)
Apr 15, 2014 13.27 13.29 12.29 12.93 204,744,896 -0.28(-2.11%)
Apr 14, 2014 13.84 13.90 12.96 13.21 115,154,256 -0.38(-2.79%)
Apr 11, 2014 13.37 13.78 13.26 13.59 136,069,488 -0.03(-0.20%)
Apr 10, 2014 14.45 14.50 13.59 13.61 107,632,136 -0.85(-5.87%)
Apr 09, 2014 14.45 14.56 14.06 14.46 77,031,592 +0.10(+0.68%)
Apr 08, 2014 14.00 14.43 13.76 14.36 103,053,416 +0.53(+3.83%)
Apr 07, 2014 13.72 14.41 13.57 13.83 147,364,240 -0.31(-2.22%)
Apr 04, 2014 15.07 15.22 14.08 14.15 170,184,256 -0.88(-5.85%)
Apr 03, 2014 15.35 15.72 14.80 15.03 163,528,144 -0.33(-2.12%)
Apr 02, 2014 14.67 15.39 14.54 15.35 160,778,800 +0.89(+6.14%)
Apr 01, 2014 13.93 14.54 13.91 14.46 110,158,376 +0.57(+4.09%)
Mar 31, 2014 14.43 14.45 13.76 13.90 125,470,136 -0.26(-1.85%)
Mar 28, 2014 14.19 14.45 14.02 14.16 145,271,408 +0.34(+2.44%)
Mar 27, 2014 14.16 14.24 13.53 13.82 142,289,552 -0.38(-2.65%)
Mar 26, 2014 14.80 14.84 14.09 14.20 103,151,424 -0.50(-3.39%)
Mar 25, 2014 14.94 15.14 14.53 14.70 117,417,848 +0.02(+0.12%)
Mar 24, 2014 15.32 15.33 14.02 14.68 169,828,928 -0.58(-3.81%)
Mar 21, 2014 15.73 15.75 15.17 15.26 123,409,656 -0.40(-2.56%)
Mar 20, 2014 15.74 15.95 15.56 15.66 56,223,268 -0.06(-0.39%)
Mar 19, 2014 16.09 16.10 15.57 15.72 75,923,304 -0.28(-1.75%)
Mar 18, 2014 15.80 16.10 15.67 16.00 93,335,504 +0.40(+2.59%)
Mar 17, 2014 15.66 15.86 15.37 15.60 88,450,664 +0.20(+1.30%)
Mar 14, 2014 15.69 15.80 15.22 15.40 124,345,992 -0.45(-2.87%)
Mar 13, 2014 16.25 16.28 15.60 15.85 93,028,512 -0.25(-1.53%)
Mar 12, 2014 15.43 16.50 15.41 16.10 145,457,920 +0.47(+3.02%)
Mar 11, 2014 15.77 16.31 15.50 15.63 131,723,016 -0.30(-1.86%)
Mar 10, 2014 16.18 16.20 15.74 15.92 115,755,816 -0.49(-2.99%)
Mar 07, 2014 16.86 16.99 16.29 16.41 117,276,968 -0.45(-2.66%)
Mar 06, 2014 16.94 17.17 16.63 16.86 110,182,584 +0.02(+0.11%)
Mar 05, 2014 17.11 17.13 16.79 16.84 88,865,952 -0.15(-0.86%)
Mar 04, 2014 17.23 17.33 16.86 16.99 130,917,352 +0.29(+1.71%)
Mar 03, 2014 15.82 16.78 15.67 16.70 196,159,712 +0.38(+2.35%)
Feb 28, 2014 16.64 16.85 16.17 16.32 219,190,384 -0.52(-3.06%)
Feb 27, 2014 17.55 17.46 16.56 16.84 268,759,456 -0.03(-0.18%)
Feb 26, 2014 17.24 17.67 16.50 16.87 357,383,584 +0.33(+2.02%)
Feb 25, 2014 15.33 17.28 15.23 16.53 489,317,600 +2.02(+13.94%)
Feb 24, 2014 14.00 14.56 13.97 14.51 124,230,400 +0.54(+3.84%)
Feb 21, 2014 14.11 14.27 13.95 13.97 117,434,712 -0.02(-0.18%)
Feb 20, 2014 14.33 14.35 13.75 14.00 269,822,144 +1.09(+8.43%)
Feb 19, 2014 13.58 13.58 12.89 12.91 233,200,240 -0.67(-4.94%)
Feb 18, 2014 13.68 13.73 13.42 13.58 139,736,704 +0.36(+2.76%)
Feb 14, 2014 13.21 13.22 13.22 13.22 92,369,992 -0.09(-0.70%)
Feb 13, 2014 12.89 13.51 12.88 13.31 120,268,872 +0.24(+1.81%)
Feb 12, 2014 13.05 13.22 12.95 13.07 77,550,248 -0.04(-0.27%)
Feb 11, 2014 13.26 13.48 12.85 13.11 160,154,352 +0.00(+0.03%)
Feb 10, 2014 12.62 13.29 12.62 13.10 194,262,576 +0.67(+5.38%)
Feb 07, 2014 12.07 12.44 11.97 12.44 134,460,800 +0.54(+4.57%)
Feb 06, 2014 11.75 12.01 11.73 11.89 87,594,952 +0.26(+2.27%)
Feb 05, 2014 11.89 12.04 11.29 11.63 108,970,856 -0.29(-2.41%)
Feb 04, 2014 12.05 12.11 11.75 11.92 70,278,160 +0.11(+0.91%)
Feb 03, 2014 12.19 12.33 11.68 11.81 101,346,488 -0.29(-2.37%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
Jan 02, 2014 9.987 10.17 9.770 10.01 92,816,504 -0.02(-0.22%)
Dec 31, 2013 10.15 10.03 10.03 10.03 63,935,996 -0.13(-1.32%)
Dec 30, 2013 10.07 10.32 10.05 10.16 66,912,656 +0.09(+0.87%)
Dec 27, 2013 10.35 10.37 10.05 10.07 82,035,952 -0.29(-2.82%)
Dec 26, 2013 10.34 10.53 10.29 10.37 106,463,768 +0.27(+2.70%)
Dec 24, 2013 10.00 10.33 9.988 10.09 149,122,272 +0.52(+5.48%)
Dec 23, 2013 9.657 9.749 9.507 9.570 78,896,232 +0.02(+0.22%)
Dec 20, 2013 9.461 9.623 9.439 9.549 111,338,048 +0.17(+1.79%)
Dec 19, 2013 9.794 9.800 9.273 9.381 190,123,984 -0.48(-4.91%)
Dec 18, 2013 10.15 10.33 9.730 9.865 173,363,680 -0.30(-2.94%)
Dec 17, 2013 9.796 10.31 9.755 10.16 156,995,824 +0.30(+3.06%)
Dec 16, 2013 9.905 10.03 9.740 9.863 99,885,144 +0.02(+0.19%)
Dec 13, 2013 9.891 10.12 9.821 9.844 158,996,624 +0.01(+0.12%)
Dec 12, 2013 9.321 9.883 9.235 9.831 160,981,904 +0.52(+5.60%)
Dec 11, 2013 9.459 9.537 9.299 9.310 106,717,944 -0.17(-1.79%)
Dec 10, 2013 9.331 9.725 9.324 9.479 160,833,456 +0.04(+0.42%)
Dec 09, 2013 9.134 9.447 8.947 9.440 135,121,632 +0.28(+3.09%)
Dec 06, 2013 9.434 9.499 9.087 9.157 0 -0.21(-2.22%)
Dec 05, 2013 9.343 9.557 9.300 9.365 139,046,640 +0.10(+1.10%)
Dec 04, 2013 9.621 9.629 9.142 9.263 196,725,584 -0.38(-3.97%)
Dec 03, 2013 8.845 9.663 8.773 9.647 382,720,416 +1.37(+16.53%)
Dec 02, 2013 8.423 8.570 8.262 8.278 114,432,472 -0.21(-2.44%)
Nov 29, 2013 8.651 8.706 8.465 8.485 0 +0.02(+0.27%)
Nov 27, 2013 8.087 8.463 7.968 8.463 0 +0.43(+5.34%)
Nov 26, 2013 7.959 8.181 7.740 8.033 207,946,432 -0.02(-0.28%)
Nov 25, 2013 8.300 8.389 8.020 8.056 153,841,728 -0.04(-0.44%)
Nov 22, 2013 8.105 8.183 7.862 8.092 0 -0.05(-0.59%)
Nov 21, 2013 8.193 8.319 8.017 8.140 178,340,528 +0.07(+0.82%)
Nov 20, 2013 8.405 8.497 7.937 8.074 207,298,032 -0.33(-3.95%)
Nov 19, 2013 7.962 8.600 7.948 8.406 296,315,936 +0.30(+3.71%)
Nov 18, 2013 9.018 9.030 7.974 8.105 345,272,800 -0.92(-10.24%)
Nov 15, 2013 9.123 9.197 8.957 9.030 0 -0.14(-1.56%)
Nov 14, 2013 9.261 9.360 8.941 9.173 182,288,848 -0.01(-0.15%)
Nov 12, 2013 9.646 9.647 9.079 9.187 221,800,304 -0.46(-4.77%)
Nov 11, 2013 9.400 9.695 9.140 9.647 209,346,896 +0.45(+4.89%)
Nov 08, 2013 9.099 9.373 8.821 9.197 0 -0.12(-1.30%)
Nov 07, 2013 9.613 9.710 9.175 9.318 332,404,288 -0.76(-7.53%)
Nov 06, 2013 10.32 10.72 9.757 10.08 465,474,144 -1.71(-14.51%)
Nov 05, 2013 12.00 12.10 11.42 11.79 314,497,408 +0.11(+0.92%)
Nov 04, 2013 11.00 11.69 10.95 11.68 195,493,232 +0.87(+8.04%)
Nov 01, 2013 10.87 11.06 10.69 10.81 0 +0.15(+1.39%)
Oct 31, 2013 10.38 10.83 10.22 10.66 139,857,136 +0.05(+0.45%)
Oct 30, 2013 10.98 11.18 10.54 10.61 125,511,672 -0.35(-3.19%)
Oct 29, 2013 10.85 11.03 10.20 10.96 211,140,224 +0.11(+0.99%)
Oct 28, 2013 11.35 11.37 10.81 10.86 116,979,216 -0.45(-4.01%)
Oct 25, 2013 11.61 11.63 11.12 11.31 0 -0.23(-2.02%)
Oct 24, 2013 11.00 11.63 10.86 11.54 161,580,656 +0.58(+5.26%)
Oct 23, 2013 11.26 11.45 10.68 10.97 199,756,384 -0.47(-4.10%)
Oct 22, 2013 11.37 11.85 11.07 11.44 170,745,456 -0.07(-0.61%)
Oct 21, 2013 12.22 12.23 11.40 11.51 172,482,144 -0.72(-5.89%)
Oct 18, 2013 12.28 12.40 12.17 12.23 88,962,224 +0.04(+0.33%)
Oct 17, 2013 12.24 12.32 12.07 12.19 100,284,280 -0.05(-0.41%)
Oct 16, 2013 12.33 12.49 12.14 12.24 122,773,312 -0.03(-0.21%)
Oct 15, 2013 12.35 12.59 12.21 12.26 164,169,792 +0.28(+2.35%)
Oct 14, 2013 11.67 12.17 11.61 11.98 116,213,064 +0.07(+0.57%)
Oct 11, 2013 11.52 11.95 11.41 11.91 0 +0.38(+3.34%)
Oct 10, 2013 11.54 11.72 11.31 11.53 132,389,168 +0.28(+2.46%)
Oct 09, 2013 11.65 11.67 10.77 11.25 229,417,072 -0.40(-3.41%)
Oct 08, 2013 12.29 12.40 11.55 11.65 205,574,128 -0.56(-4.56%)
Oct 07, 2013 12.16 12.45 12.02 12.20 171,825,168 +0.14(+1.16%)
Oct 04, 2013 11.76 12.08 11.51 12.07 216,209,456 +0.51(+4.43%)
Oct 03, 2013 11.67 11.98 11.20 11.55 356,352,480 -0.51(-4.22%)
Oct 02, 2013 12.57 12.79 11.69 12.06 310,512,064 -0.80(-6.24%)
Oct 01, 2013 12.93 12.95 12.56 12.87 116,295,160 +0.14(+1.10%)
Sep 27, 2013 12.50 12.75 12.43 12.73 0 +0.15(+1.20%)
Sep 26, 2013 12.45 12.65 12.37 12.58 99,144,968 +0.23(+1.84%)
Sep 25, 2013 12.24 12.42 12.03 12.35 123,438,200 +0.19(+1.60%)
Sep 24, 2013 11.94 12.33 11.84 12.16 93,425,232 +0.08(+0.67%)
Sep 23, 2013 12.30 12.37 11.81 12.07 122,546,000 -0.15(-1.24%)
Sep 20, 2013 11.93 12.39 11.90 12.23 0 +0.36(+3.07%)
Sep 19, 2013 11.39 12.03 11.27 11.86 233,606,816 +0.78(+7.04%)
Sep 18, 2013 11.14 11.16 10.95 11.08 79,479,432 -0.00(-0.01%)
Sep 17, 2013 11.01 11.23 10.89 11.08 82,408,600 -0.02(-0.21%)
Sep 16, 2013 11.16 11.38 11.06 11.11 113,664,808 +0.07(+0.63%)
Sep 13, 2013 10.85 11.09 10.81 11.04 0 +0.04(+0.37%)
Sep 12, 2013 10.93 11.12 10.70 11.00 90,668,304 +0.09(+0.86%)
Sep 11, 2013 11.09 11.19 10.81 10.90 87,181,072 -0.19(-1.71%)
Sep 10, 2013 10.76 11.17 10.71 11.09 134,149,432 +0.38(+3.53%)
Sep 09, 2013 10.87 10.97 10.57 10.71 214,532,624 -0.42(-3.76%)
Sep 06, 2013 11.24 11.31 11.01 11.13 0 -0.20(-1.74%)
Sep 05, 2013 11.34 11.43 11.22 11.33 100,256,872 -0.05(-0.41%)
Sep 04, 2013 11.32 11.44 11.04 11.37 171,157,696 +0.11(+1.00%)
Sep 03, 2013 11.56 11.58 11.09 11.26 180,210,608 -0.00(-0.04%)
Aug 30, 2013 11.09 11.28 10.93 11.27 0 +0.20(+1.77%)
Aug 29, 2013 10.95 11.18 10.83 11.07 141,514,880 -0.03(-0.23%)
Aug 28, 2013 11.27 11.43 10.88 11.10 220,343,776 -0.04(-0.34%)
Aug 27, 2013 10.82 11.25 10.73 11.13 262,434,400 +0.19(+1.70%)
Aug 26, 2013 11.01 11.53 10.68 10.95 360,855,936 +0.16(+1.47%)
Aug 23, 2013 10.47 10.82 10.33 10.79 0 +0.32(+3.02%)
Aug 22, 2013 9.948 10.50 9.876 10.47 158,227,616 +0.62(+6.25%)
Aug 21, 2013 10.00 10.02 9.750 9.857 93,702,368 -0.11(-1.15%)
Aug 20, 2013 9.910 9.985 9.800 9.972 95,738,712 +0.31(+3.23%)
Aug 19, 2013 9.562 9.825 9.522 9.660 120,310,872 +0.19(+2.04%)
Aug 16, 2013 9.442 9.594 9.398 9.467 0 +0.16(+1.67%)
Aug 15, 2013 9.095 9.573 9.000 9.311 152,664,432 +0.02(+0.22%)
Aug 14, 2013 9.515 9.656 9.203 9.291 175,068,992 -0.40(-4.17%)
Aug 13, 2013 9.967 9.989 9.630 9.695 130,767,848 -0.13(-1.32%)
Aug 12, 2013 9.962 10.03 9.470 9.825 223,167,456 -0.37(-3.67%)
Aug 09, 2013 10.16 10.40 10.08 10.20 134,040,432 -0.03(-0.31%)
Aug 08, 2013 10.29 10.59 10.03 10.23 408,285,920 +1.28(+14.34%)
Aug 07, 2013 9.459 9.463 8.824 8.949 260,152,304 -0.53(-5.57%)
Aug 06, 2013 9.650 9.715 9.407 9.477 138,702,160 -0.17(-1.75%)
Aug 05, 2013 9.334 9.659 9.310 9.645 152,619,600 +0.45(+4.84%)
Aug 02, 2013 8.973 9.217 8.907 9.200 94,047,568 +0.16(+1.81%)
Aug 01, 2013 9.000 9.101 8.842 9.037 79,629,728 +0.08(+0.95%)
Jul 31, 2013 8.838 8.998 8.763 8.952 95,092,168 +0.17(+1.93%)
Jul 30, 2013 8.987 9.166 8.545 8.783 196,906,976 -0.19(-2.14%)
Jul 29, 2013 8.621 9.025 8.550 8.975 145,183,264 +0.35(+4.04%)
Jul 26, 2013 8.543 8.712 8.441 8.626 0 +0.35(+4.29%)
Jul 25, 2013 8.027 8.317 8.013 8.271 79,263,656 +0.16(+1.95%)
Jul 24, 2013 8.298 8.300 7.971 8.113 103,034,936 -0.07(-0.85%)
Jul 23, 2013 8.267 8.371 8.121 8.183 116,046,008 +0.02(+0.25%)
Jul 22, 2013 8.292 8.445 7.979 8.162 146,965,760 +0.18(+2.30%)
Jul 19, 2013 7.900 8.037 7.767 7.979 88,371,584 +0.04(+0.55%)
Jul 18, 2013 8.065 8.182 7.745 7.935 170,891,472 -0.12(-1.54%)
Jul 17, 2013 7.101 8.073 6.967 8.059 390,151,680 +0.79(+10.86%)
Jul 16, 2013 8.419 8.421 7.153 7.270 485,198,368 -1.21(-14.31%)
Jul 15, 2013 8.869 8.884 8.455 8.484 148,828,976 -0.18(-2.03%)
Jul 12, 2013 8.367 8.663 8.301 8.660 0 +0.29(+3.42%)
Jul 11, 2013 8.325 8.406 8.161 8.374 112,238,936 +0.22(+2.73%)
Jul 10, 2013 8.213 8.217 8.053 8.151 85,500,832 -0.08(-0.96%)
Jul 09, 2013 8.309 8.355 8.127 8.230 128,532,592 +0.12(+1.51%)
Jul 08, 2013 8.091 8.145 7.921 8.107 117,163,840 +0.10(+1.27%)
Jul 05, 2013 7.888 8.019 7.713 8.006 0 +0.32(+4.21%)
Jul 03, 2013 7.867 7.950 7.618 7.683 0 -0.17(-2.19%)
Jul 02, 2013 7.884 8.126 7.700 7.855 180,959,248 +0.04(+0.55%)
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.