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

First Pacific Ltd ADR (OP: FPAFY )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Jul 30, 2010 3.570 3.570 3.470 3.470 1,427 -0.08(-2.25%)
Jul 29, 2010 3.525 3.550 3.520 3.550 31,596 +0.08(+2.31%)
Jul 28, 2010 3.490 3.490 3.470 3.470 22,209 +0.02(+0.58%)
Jul 27, 2010 3.480 3.480 3.450 3.450 5,049 -0.04(-1.15%)
Jul 26, 2010 3.490 3.560 3.490 3.490 7,034 +0.03(+0.87%)
Jul 23, 2010 3.490 3.490 3.450 3.460 25,040 +0.03(+0.87%)
Jul 22, 2010 3.440 3.460 3.420 3.430 16,179 +0.03(+0.88%)
Jul 21, 2010 3.450 3.450 3.400 3.400 4,250 -0.05(-1.45%)
Jul 20, 2010 3.380 3.450 3.380 3.450 17,294 +0.08(+2.37%)
Jul 19, 2010 3.350 3.400 3.350 3.370 9,668 -0.06(-1.75%)
Jul 16, 2010 3.380 3.430 3.380 3.430 2,645 +0.03(+0.88%)
Jul 15, 2010 3.410 3.410 3.400 3.400 5,635 -0.01(-0.29%)
Jul 14, 2010 3.460 3.500 3.410 3.410 6,441 -0.08(-2.29%)
Jul 13, 2010 3.450 3.490 3.450 3.490 5,970 +0.07(+2.05%)
Jul 12, 2010 3.460 3.500 3.420 3.420 8,972 +0.01(+0.29%)
Jul 09, 2010 3.460 3.460 3.410 3.410 5,526 -0.02(-0.58%)
Jul 08, 2010 3.430 3.500 3.430 3.430 28,260 +0.04(+1.18%)
Jul 07, 2010 3.390 3.450 3.360 3.390 5,320 +0.05(+1.50%)
Jul 06, 2010 3.390 3.390 3.330 3.340 14,920 +0.01(+0.30%)
Jul 02, 2010 3.300 3.350 3.290 3.330 46,530 +0.02(+0.60%)
Jul 01, 2010 3.350 3.350 3.300 3.310 12,775 -0.04(-1.19%)
Jun 30, 2010 3.360 3.390 3.350 3.350 11,200 +0.03(+0.90%)
Jun 29, 2010 3.320 3.400 3.320 3.320 3,050 -0.06(-1.78%)
Jun 25, 2010 3.450 3.450 3.380 3.380 37,376 -0.03(-0.88%)
Jun 24, 2010 3.420 3.460 3.380 3.410 28,376 +0.02(+0.59%)
Jun 23, 2010 3.430 3.430 3.390 3.390 21,995 -0.02(-0.59%)
Jun 22, 2010 3.460 3.510 3.400 3.410 10,341 -0.01(-0.29%)
Jun 21, 2010 3.400 3.530 3.400 3.420 39,870 -0.01(-0.29%)
Jun 18, 2010 3.360 3.440 3.360 3.430 12,287 +0.06(+1.78%)
Jun 17, 2010 3.430 3.430 3.370 3.370 13,290 +0.04(+1.20%)
Jun 16, 2010 3.370 3.450 3.330 3.330 18,551 -0.07(-2.06%)
Jun 15, 2010 3.380 3.450 3.380 3.400 16,410 +0.02(+0.59%)
Jun 14, 2010 3.380 3.380 3.380 3.380 385 +0.05(+1.50%)
Jun 11, 2010 3.330 3.400 3.330 3.330 18,795 +0.10(+3.10%)
Jun 10, 2010 3.210 3.250 3.200 3.230 206,287 +0.02(+0.62%)
Jun 09, 2010 3.220 3.240 3.210 3.210 24,205 +0.05(+1.58%)
Jun 08, 2010 3.180 3.250 3.160 3.160 11,860 -0.04(-1.25%)
Jun 07, 2010 3.200 3.240 3.200 3.200 7,640 +0.01(+0.31%)
Jun 04, 2010 3.220 3.280 3.190 3.190 9,360 -0.01(-0.31%)
Jun 03, 2010 3.260 3.260 3.200 3.200 38,405 -0.05(-1.54%)
Jun 02, 2010 3.280 3.280 3.250 3.250 8,400 +0.07(+2.20%)
Jun 01, 2010 3.180 3.180 3.180 3.180 6,404 +0.06(+1.92%)
May 28, 2010 3.100 3.140 3.120 3.120 100,881 +0.02(+0.65%)
May 27, 2010 3.120 3.130 3.090 3.100 19,885 +0.09(+2.99%)
May 26, 2010 3.080 3.080 3.010 3.010 34,355 -0.03(-0.99%)
May 25, 2010 3.000 3.060 2.950 3.040 39,565 -0.17(-5.30%)
May 24, 2010 3.250 3.250 3.210 3.210 34,730 +0.01(+0.31%)
May 21, 2010 3.190 3.290 3.190 3.200 35,020 +0.00(+0.00%)
May 20, 2010 3.200 3.290 3.200 3.200 29,493 -0.13(-3.90%)
May 19, 2010 3.390 3.410 3.300 3.330 16,800 -0.03(-0.89%)
May 18, 2010 3.360 3.380 3.360 3.360 3,515 +0.11(+3.38%)
May 17, 2010 3.300 3.340 3.250 3.250 27,585 -0.05(-1.52%)
May 14, 2010 3.350 3.360 3.290 3.300 16,711 -0.05(-1.49%)
May 13, 2010 3.350 3.360 3.350 3.350 6,375 +0.01(+0.30%)
May 12, 2010 3.340 3.400 3.340 3.340 33,525 +0.04(+1.21%)
May 11, 2010 3.310 3.310 3.300 3.300 9,136 +0.05(+1.54%)
May 10, 2010 3.250 3.250 3.250 3.250 81,942 +0.06(+1.88%)
May 07, 2010 3.230 3.230 3.190 3.190 20,410 +0.08(+2.57%)
May 06, 2010 3.200 3.200 3.110 3.110 4,070 -0.09(-2.81%)
May 05, 2010 3.250 3.280 3.200 3.200 13,325 -0.06(-1.84%)
May 04, 2010 3.330 3.330 3.260 3.260 4,903 -0.07(-2.10%)
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.