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

Applied Materials (NQ: AMAT )

209.53 +3.20 (+1.55%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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, 2009 8.650 8.798 8.477 8.626 21,337,808 -0.03(-0.36%)
Jun 29, 2009 8.556 8.728 8.485 8.657 16,089,006 +0.11(+1.28%)
Jun 26, 2009 8.563 8.759 8.524 8.548 48,209,708 -0.05(-0.55%)
Jun 25, 2009 8.485 8.603 8.328 8.595 16,030,610 +0.13(+1.57%)
Jun 24, 2009 8.367 8.599 8.360 8.462 19,523,998 +0.15(+1.79%)
Jun 23, 2009 8.195 8.383 8.074 8.313 23,023,626 +0.09(+1.05%)
Jun 22, 2009 8.540 8.618 8.226 8.226 23,288,758 -0.38(-4.37%)
Jun 19, 2009 8.595 8.673 8.469 8.603 22,229,734 +0.11(+1.29%)
Jun 18, 2009 8.610 8.650 8.469 8.493 16,680,578 -0.08(-0.91%)
Jun 17, 2009 8.548 8.697 8.320 8.571 30,239,396 +0.03(+0.37%)
Jun 16, 2009 8.759 8.791 8.509 8.540 22,793,128 -0.16(-1.80%)
Jun 15, 2009 8.673 8.777 8.501 8.697 24,016,486 -0.10(-1.16%)
Jun 12, 2009 8.767 8.806 8.595 8.798 21,712,416 +0.06(+0.72%)
Jun 11, 2009 8.603 8.775 8.524 8.736 28,810,748 +0.18(+2.11%)
Jun 10, 2009 8.744 8.751 8.383 8.556 28,072,486 -0.09(-1.00%)
Jun 09, 2009 8.603 8.744 8.497 8.642 40,991,992 +0.13(+1.57%)
Jun 08, 2009 8.571 8.665 8.422 8.509 26,541,836 -0.09(-1.09%)
Jun 05, 2009 8.838 8.932 8.501 8.603 30,738,758 -0.44(-4.85%)
Jun 04, 2009 8.947 9.159 8.924 9.041 21,243,100 +0.13(+1.41%)
Jun 03, 2009 9.300 8.971 8.720 8.916 22,281,550 -0.18(-1.98%)
Jun 02, 2009 9.300 9.308 9.010 9.096 25,442,492 -0.35(-3.73%)
Jun 01, 2009 8.963 9.480 8.932 9.449 28,279,358 +0.63(+7.10%)
May 29, 2009 8.892 8.932 8.563 8.822 28,372,828 -0.03(-0.35%)
May 28, 2009 8.744 8.908 8.587 8.853 26,178,484 +0.17(+1.99%)
May 27, 2009 8.477 8.932 8.383 8.681 35,957,344 +0.12(+1.37%)
May 26, 2009 8.234 8.728 8.203 8.563 28,693,838 +0.20(+2.44%)
May 22, 2009 8.344 8.501 8.203 8.360 15,915,830 +0.02(+0.28%)
May 21, 2009 8.516 8.642 8.226 8.336 23,145,590 -0.26(-3.01%)
May 20, 2009 8.736 8.979 8.556 8.595 26,760,436 -0.13(-1.44%)
May 19, 2009 8.775 8.861 8.610 8.720 18,457,598 +0.01(+0.09%)
May 18, 2009 8.477 8.736 8.477 8.712 21,067,082 +0.32(+3.83%)
May 15, 2009 8.657 8.704 8.301 8.391 30,087,814 -0.27(-3.16%)
May 14, 2009 8.665 8.912 8.579 8.665 27,444,340 +0.05(+0.64%)
May 13, 2009 8.728 8.908 8.430 8.610 39,789,944 -0.38(-4.27%)
May 12, 2009 9.347 9.347 8.736 8.994 35,345,144 -0.24(-2.55%)
May 11, 2009 9.206 9.464 8.994 9.229 25,862,430 -0.09(-0.93%)
May 08, 2009 9.472 9.480 8.939 9.316 26,183,268 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.116 9.284 34,502,776 -0.65(-6.55%)
May 06, 2009 9.864 10.02 9.621 9.934 23,620,630 +0.23(+2.34%)
May 05, 2009 9.989 10.09 9.527 9.707 25,160,028 -0.29(-2.90%)
May 04, 2009 9.637 10.09 9.590 9.997 22,282,460 +0.45(+4.76%)
May 01, 2009 9.762 9.778 9.316 9.543 17,581,868 -0.02(-0.25%)
Apr 30, 2009 9.245 9.715 9.127 9.566 29,152,150 +0.49(+5.35%)
Apr 29, 2009 8.963 9.284 8.853 9.080 19,817,082 +0.14(+1.58%)
Apr 28, 2009 9.026 9.151 8.806 8.939 16,973,438 -0.14(-1.55%)
Apr 27, 2009 9.088 9.335 8.963 9.080 19,692,338 -0.09(-0.94%)
Apr 24, 2009 8.994 9.221 8.759 9.167 22,172,844 +0.20(+2.18%)
Apr 23, 2009 9.167 9.167 8.618 8.971 26,595,878 -0.13(-1.38%)
Apr 22, 2009 8.783 9.355 8.657 9.096 27,889,502 +0.28(+3.20%)
Apr 21, 2009 8.767 9.002 8.579 8.814 26,228,400 +0.09(+1.08%)
Apr 20, 2009 9.143 9.206 8.657 8.720 26,996,000 -0.62(-6.63%)
Apr 17, 2009 9.284 9.394 8.994 9.339 25,055,822 +0.07(+0.76%)
Apr 16, 2009 9.198 9.284 8.869 9.268 18,553,698 +0.31(+3.50%)
Apr 15, 2009 8.971 9.041 8.728 8.955 22,765,802 -0.26(-2.81%)
Apr 14, 2009 8.963 9.316 8.798 9.214 35,153,060 +0.20(+2.17%)
Apr 13, 2009 8.979 9.112 8.783 9.018 20,192,762 +0.05(+0.52%)
Apr 09, 2009 8.579 8.986 8.540 8.971 21,517,912 +0.55(+6.51%)
Apr 08, 2009 8.250 8.485 8.211 8.422 21,000,602 +0.16(+1.90%)
Apr 07, 2009 8.689 8.775 8.148 8.266 33,844,968 -0.79(-8.74%)
Apr 06, 2009 9.167 9.214 8.814 9.057 22,961,778 -0.20(-2.12%)
Apr 03, 2009 9.010 9.261 8.925 9.253 27,747,222 +0.29(+3.23%)
Apr 02, 2009 8.657 9.088 8.603 8.963 25,429,126 +0.53(+6.32%)
Apr 01, 2009 8.266 8.485 8.187 8.430 22,074,202 +0.01(+0.09%)
Mar 31, 2009 8.454 8.556 8.289 8.422 22,432,330 +0.07(+0.84%)
Mar 30, 2009 8.548 8.626 8.203 8.352 24,079,570 -0.75(-8.26%)
Mar 26, 2009 8.665 9.159 8.540 9.104 38,635,460 +0.49(+5.73%)
Mar 25, 2009 8.344 8.751 8.313 8.610 38,286,972 +0.31(+3.78%)
Mar 24, 2009 8.469 8.540 8.266 8.297 20,984,666 -0.37(-4.25%)
Mar 23, 2009 8.415 8.673 8.179 8.665 29,568,870 +0.67(+8.33%)
Mar 20, 2009 8.509 8.587 7.897 7.999 30,196,194 -0.38(-4.58%)
Mar 19, 2009 8.603 8.610 8.266 8.383 24,220,406 -0.12(-1.38%)
Mar 18, 2009 8.250 8.540 8.187 8.501 33,556,840 +0.12(+1.40%)
Mar 17, 2009 8.195 8.383 8.007 8.383 32,573,974 +0.21(+2.59%)
Mar 16, 2009 8.367 8.462 8.109 8.172 45,684,516 -0.13(-1.51%)
Mar 13, 2009 7.944 8.313 7.843 8.297 41,207,508 +0.35(+4.44%)
Mar 12, 2009 7.427 7.976 7.396 7.944 31,662,868 +0.42(+5.63%)
Mar 11, 2009 7.200 7.576 7.192 7.521 28,544,792 +0.30(+4.12%)
Mar 10, 2009 6.895 7.247 6.714 7.224 31,653,346 +0.50(+7.46%)
Mar 09, 2009 6.644 7.106 6.628 6.722 24,755,766 -0.09(-1.38%)
Mar 06, 2009 7.122 7.278 6.620 6.816 55,063,348 -0.27(-3.76%)
Mar 05, 2009 7.114 7.357 7.059 7.083 29,726,990 -0.20(-2.80%)
Mar 04, 2009 6.973 7.396 6.965 7.286 27,709,930 +0.35(+5.08%)
Mar 02, 2009 7.098 7.286 6.879 6.934 35,830,424 -0.28(-3.91%)
Feb 27, 2009 7.482 7.756 7.216 7.216 50,203,304 -0.49(-6.40%)
Feb 26, 2009 7.412 7.827 7.325 7.709 69,091,824 +0.31(+4.13%)
Feb 25, 2009 6.769 7.670 6.691 7.404 59,017,116 +0.56(+8.12%)
Feb 24, 2009 6.660 6.879 6.589 6.848 28,757,580 +0.29(+4.42%)
Feb 23, 2009 6.895 6.989 6.526 6.558 30,770,334 -0.31(-4.45%)
Feb 20, 2009 6.503 6.996 6.417 6.863 43,023,444 +0.33(+5.04%)
Feb 19, 2009 6.848 6.871 6.464 6.534 38,864,640 -0.20(-2.91%)
Feb 18, 2009 6.769 7.004 6.589 6.730 29,680,838 -0.02(-0.23%)
Feb 17, 2009 7.137 7.169 6.722 6.746 35,526,084 -0.71(-9.46%)
Feb 13, 2009 7.365 7.514 7.255 7.451 36,399,788 +0.07(+0.96%)
Feb 12, 2009 7.231 7.592 7.106 7.380 50,274,512 -0.27(-3.58%)
Feb 11, 2009 7.419 7.874 7.412 7.655 33,285,008 +0.06(+0.83%)
Feb 10, 2009 7.874 8.164 7.584 7.592 45,841,540 -0.40(-5.00%)
Feb 09, 2009 8.195 8.273 7.929 7.991 34,522,396 -0.20(-2.39%)
Feb 06, 2009 8.015 8.234 7.944 8.187 21,922,422 +0.17(+2.15%)
Feb 05, 2009 7.568 8.070 7.568 8.015 29,065,764 +0.31(+4.07%)
Feb 04, 2009 7.490 8.015 7.412 7.702 29,883,394 +0.20(+2.61%)
Feb 03, 2009 7.325 7.514 7.153 7.506 27,084,996 +0.13(+1.81%)
Feb 02, 2009 7.247 7.459 7.106 7.372 31,085,832 +0.03(+0.43%)
Jan 30, 2009 7.592 7.733 7.294 7.341 27,127,270 -0.18(-2.40%)
Jan 29, 2009 7.929 7.991 7.419 7.521 28,997,070 -0.61(-7.51%)
Jan 28, 2009 8.015 8.203 7.960 8.132 20,001,586 +0.24(+2.98%)
Jan 27, 2009 7.780 8.054 7.725 7.897 23,375,344 +0.20(+2.54%)
Jan 26, 2009 7.537 7.905 7.451 7.702 22,534,648 +0.09(+1.24%)
Jan 23, 2009 7.036 7.749 7.004 7.608 25,058,568 +0.44(+6.12%)
Jan 22, 2009 7.067 7.372 6.934 7.169 25,875,052 -0.21(-2.87%)
Jan 21, 2009 7.529 7.529 7.051 7.380 32,822,288 +0.02(+0.21%)
Jan 20, 2009 7.858 7.950 7.365 7.365 22,050,880 -0.61(-7.66%)
Jan 16, 2009 7.976 8.078 7.529 7.976 31,888,844 +0.38(+4.95%)
Jan 15, 2009 7.662 7.709 7.278 7.600 25,729,112 -0.02(-0.31%)
Jan 14, 2009 7.772 7.866 7.506 7.623 19,685,900 -0.36(-4.51%)
Jan 13, 2009 7.694 8.328 7.639 7.984 28,608,356 +0.15(+1.90%)
Jan 12, 2009 8.148 8.179 7.764 7.835 25,702,904 -0.29(-3.57%)
Jan 09, 2009 8.442 8.469 8.093 8.125 22,440,534 -0.29(-3.45%)
Jan 08, 2009 8.203 8.430 8.046 8.415 28,180,580 +0.11(+1.32%)
Jan 07, 2009 8.751 8.861 8.203 8.305 32,701,658 -0.77(-8.46%)
Jan 06, 2009 8.493 9.174 8.415 9.073 34,029,200 +0.71(+8.53%)
Jan 05, 2009 8.179 8.462 8.125 8.360 20,737,664 +0.00(+0.00%)
Jan 02, 2009 7.929 8.399 7.843 8.360 12,859,677 +0.42(+5.33%)
Dec 31, 2008 7.960 8.148 7.874 7.937 12,088,262 -0.02(-0.20%)
Dec 30, 2008 7.678 8.031 7.639 7.952 11,397,735 +0.27(+3.57%)
Dec 29, 2008 7.600 7.686 7.506 7.678 12,647,505 +0.09(+1.14%)
Dec 26, 2008 7.678 7.733 7.459 7.592 7,611,275 -0.11(-1.42%)
Dec 24, 2008 7.655 7.741 7.592 7.702 4,173,326 +0.09(+1.13%)
Dec 23, 2008 8.023 8.023 7.561 7.615 15,082,851 -0.34(-4.24%)
Dec 22, 2008 7.843 7.976 7.780 7.952 17,351,998 +0.02(+0.20%)
Dec 19, 2008 7.960 8.234 7.874 7.937 25,346,518 +0.02(+0.30%)
Dec 18, 2008 8.352 8.407 7.827 7.913 18,308,228 -0.45(-5.34%)
Dec 17, 2008 8.328 8.501 8.085 8.360 23,539,498 -0.06(-0.74%)
Dec 16, 2008 8.085 8.430 8.038 8.422 35,965,152 +0.44(+5.50%)
Dec 15, 2008 8.187 8.281 7.819 7.984 24,224,462 -0.20(-2.49%)
Dec 12, 2008 7.678 8.219 7.678 8.187 21,923,332 +0.31(+3.88%)
Dec 11, 2008 8.038 8.328 7.835 7.882 21,754,726 -0.23(-2.80%)
Dec 10, 2008 8.093 8.462 7.995 8.109 22,032,128 +0.03(+0.39%)
Dec 09, 2008 7.717 8.485 7.537 8.078 29,152,728 +0.24(+3.00%)
Dec 08, 2008 7.890 7.921 7.639 7.843 28,038,770 +0.01(+0.10%)
Dec 05, 2008 7.412 7.843 7.153 7.835 30,953,080 +0.38(+5.04%)
Dec 04, 2008 7.365 7.874 7.278 7.459 39,497,252 +0.16(+2.26%)
Dec 03, 2008 7.024 7.349 6.714 7.294 22,697,294 +0.25(+3.56%)
Dec 02, 2008 7.059 7.161 6.746 7.043 24,579,350 +0.09(+1.24%)
Dec 01, 2008 7.333 7.333 6.918 6.957 25,721,238 -0.55(-7.31%)
Nov 28, 2008 7.584 7.639 7.333 7.506 10,943,590 -0.12(-1.54%)
Nov 26, 2008 6.691 7.631 6.660 7.623 34,111,932 +0.80(+11.71%)
Nov 25, 2008 7.070 7.114 6.675 6.824 25,127,140 -0.10(-1.47%)
Nov 24, 2008 6.722 6.926 6.597 6.926 34,085,632 +0.38(+5.87%)
Nov 21, 2008 6.471 6.620 6.111 6.542 38,733,424 +0.16(+2.58%)
Nov 20, 2008 6.566 6.934 6.362 6.377 43,751,904 -0.22(-3.33%)
Nov 19, 2008 7.380 7.427 6.589 6.597 36,150,532 -0.85(-11.37%)
Nov 18, 2008 7.874 7.905 7.169 7.443 34,103,324 -0.39(-5.00%)
Nov 17, 2008 7.944 8.093 7.803 7.835 22,420,408 -0.18(-2.25%)
Nov 14, 2008 8.422 8.509 7.905 8.015 25,142,170 -0.89(-10.03%)
Nov 13, 2008 7.827 8.908 7.764 8.908 44,677,628 +1.11(+14.27%)
Nov 12, 2008 8.203 8.432 7.796 7.796 33,435,436 -0.55(-6.57%)
Nov 11, 2008 8.266 8.438 8.007 8.344 22,354,682 -0.05(-0.56%)
Nov 10, 2008 8.932 8.963 8.313 8.391 25,399,474 -0.46(-5.22%)
Nov 07, 2008 8.712 8.869 8.540 8.853 22,196,928 +0.32(+3.76%)
Nov 06, 2008 9.574 9.574 8.493 8.532 39,481,376 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.739 9.762 21,088,224 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,453,266 +0.27(+2.70%)
Nov 03, 2008 10.15 10.37 10.01 10.15 17,383,786 +0.04(+0.39%)
Oct 31, 2008 9.370 10.33 9.347 10.11 35,350,796 +0.65(+6.87%)
Oct 30, 2008 9.723 9.840 9.355 9.464 31,316,008 +0.08(+0.83%)
Oct 29, 2008 9.676 9.707 9.284 9.386 27,511,452 -0.36(-3.70%)
Oct 28, 2008 9.159 9.762 8.767 9.746 33,522,260 +0.89(+10.09%)
Oct 27, 2008 8.751 9.339 8.556 8.853 26,623,866 -0.08(-0.88%)
Oct 24, 2008 8.242 9.198 8.242 8.932 33,892,712 +0.03(+0.35%)
Oct 23, 2008 9.120 9.198 8.571 8.900 38,826,436 -0.22(-2.41%)
Oct 22, 2008 9.417 9.731 9.033 9.120 32,273,866 -0.45(-4.75%)
Oct 21, 2008 9.793 9.833 9.551 9.574 28,596,742 -0.42(-4.23%)
Oct 20, 2008 9.786 10.28 9.715 9.997 41,614,092 +0.60(+6.42%)
Oct 17, 2008 9.699 10.25 9.355 9.394 38,102,096 -0.42(-4.31%)
Oct 16, 2008 9.127 9.817 8.704 9.817 44,314,440 +0.80(+8.86%)
Oct 15, 2008 9.872 9.989 9.010 9.018 47,936,884 -0.97(-9.73%)
Oct 14, 2008 10.92 10.98 9.950 9.989 47,901,980 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,017,090 +0.54(+5.43%)
Oct 10, 2008 9.770 10.72 9.519 9.950 63,904,920 -0.08(-0.78%)
Oct 09, 2008 10.04 10.26 9.927 10.03 49,504,664 +0.26(+2.65%)
Oct 08, 2008 9.410 10.22 9.347 9.770 48,074,592 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.673 9.676 53,601,908 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.08 10.61 51,192,512 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,801,268 -0.06(-0.56%)
Oct 02, 2008 11.64 11.69 11.18 11.18 31,333,442 -0.54(-4.61%)
Oct 01, 2008 11.75 11.87 11.57 11.72 24,036,434 -0.13(-1.12%)
Sep 30, 2008 11.81 11.95 11.72 11.85 28,799,138 +0.39(+3.42%)
Sep 29, 2008 12.29 12.44 11.46 11.46 35,228,252 -1.03(-8.28%)
Sep 26, 2008 12.29 12.61 12.24 12.50 25,198,740 -0.05(-0.44%)
Sep 25, 2008 12.32 12.65 12.21 12.55 24,931,630 +0.30(+2.43%)
Sep 24, 2008 12.22 12.50 12.19 12.25 21,899,942 +0.06(+0.51%)
Sep 23, 2008 12.22 12.50 12.14 12.19 27,291,464 +0.05(+0.45%)
Sep 22, 2008 12.52 12.65 12.13 12.14 26,929,024 -0.32(-2.58%)
Sep 19, 2008 12.81 12.87 5.617 12.46 53,005,584 -0.02(-0.19%)
Sep 18, 2008 12.52 12.63 11.99 12.48 56,714,064 +0.18(+1.46%)
Sep 17, 2008 12.74 13.19 12.30 12.30 46,780,244 -0.66(-5.08%)
Sep 16, 2008 12.61 13.23 12.61 12.96 39,134,932 +0.16(+1.22%)
Sep 15, 2008 12.46 13.05 12.44 12.80 35,970,440 +0.09(+0.68%)
Sep 12, 2008 12.86 12.89 12.49 12.72 29,297,450 -0.31(-2.35%)
Sep 11, 2008 12.72 13.03 12.55 13.02 34,771,572 +0.20(+1.53%)
Sep 10, 2008 13.31 13.31 12.80 12.83 41,749,480 -0.42(-3.14%)
Sep 09, 2008 13.65 13.67 13.16 13.24 30,139,270 -0.35(-2.59%)
Sep 08, 2008 13.64 13.71 13.24 13.59 36,331,616 +0.15(+1.11%)
Sep 05, 2008 13.07 13.51 13.04 13.44 28,218,380 +0.32(+2.45%)
Sep 04, 2008 13.33 13.48 13.12 13.12 32,983,380 -0.28(-2.10%)
Sep 03, 2008 13.89 13.89 13.39 13.41 25,459,930 -0.54(-3.88%)
Sep 02, 2008 14.31 14.49 13.89 13.95 18,409,578 -0.09(-0.67%)
Aug 29, 2008 14.60 14.64 13.93 14.04 25,444,242 -0.45(-3.14%)
Aug 28, 2008 14.45 14.53 14.37 14.49 12,259,426 +0.15(+1.04%)
Aug 27, 2008 14.28 14.65 14.24 14.35 15,189,956 +0.09(+0.66%)
Aug 26, 2008 14.18 14.29 14.07 14.25 14,870,462 +0.05(+0.39%)
Aug 25, 2008 14.38 14.40 14.17 14.20 15,044,870 -0.29(-2.00%)
Aug 22, 2008 14.48 14.59 14.38 14.49 11,344,446 +0.10(+0.71%)
Aug 21, 2008 14.33 14.49 14.22 14.38 13,989,533 -0.08(-0.54%)
Aug 20, 2008 14.50 14.70 14.35 14.46 20,025,590 +0.02(+0.16%)
Aug 19, 2008 14.58 14.68 14.38 14.44 21,158,730 -0.28(-1.92%)
Aug 18, 2008 15.11 15.16 14.49 14.72 25,251,352 -0.40(-2.64%)
Aug 15, 2008 15.07 15.27 14.98 15.12 22,716,704 +0.14(+0.94%)
Aug 14, 2008 15.06 15.12 14.86 14.98 21,291,176 -0.16(-1.09%)
Aug 13, 2008 14.81 15.36 14.77 15.14 49,643,596 +0.67(+4.66%)
Aug 12, 2008 14.49 14.77 14.37 14.47 35,770,820 -0.04(-0.27%)
Aug 11, 2008 14.73 14.82 14.44 14.51 30,707,470 -0.21(-1.44%)
Aug 08, 2008 14.35 14.76 14.30 14.72 21,681,866 +0.24(+1.68%)
Aug 07, 2008 13.99 14.57 13.84 14.48 32,849,522 +0.42(+2.95%)
Aug 06, 2008 14.08 14.17 13.76 14.06 24,183,262 -0.09(-0.66%)
Aug 05, 2008 14.14 14.23 14.02 14.16 20,362,850 +0.16(+1.12%)
Aug 04, 2008 13.81 14.15 13.73 14.00 26,301,264 +0.27(+1.94%)
Aug 01, 2008 13.51 13.83 13.37 13.73 24,219,878 +0.16(+1.21%)
Jul 31, 2008 13.37 13.83 13.36 13.57 29,547,788 +0.09(+0.64%)
Jul 30, 2008 13.41 13.77 13.33 13.48 26,786,128 +0.16(+1.24%)
Jul 29, 2008 13.32 13.48 13.12 13.32 20,443,594 +0.24(+1.80%)
Jul 28, 2008 13.24 13.33 13.04 13.08 20,923,108 -0.24(-1.82%)
Jul 25, 2008 13.34 13.46 13.16 13.33 19,323,626 +0.04(+0.30%)
Jul 24, 2008 13.58 13.63 13.18 13.29 37,077,836 -0.48(-3.47%)
Jul 23, 2008 13.75 13.91 13.57 13.77 39,042,228 +0.14(+1.03%)
Jul 22, 2008 13.76 13.81 13.46 13.62 57,676,736 -0.33(-2.36%)
Jul 21, 2008 14.37 14.46 13.94 13.95 36,505,384 -0.37(-2.57%)
Jul 18, 2008 14.60 14.70 14.23 14.32 29,633,402 -0.31(-2.09%)
Jul 17, 2008 14.37 14.67 14.20 14.63 25,368,756 +0.27(+1.91%)
Jul 16, 2008 14.09 14.41 13.95 14.35 23,295,586 +0.20(+1.38%)
Jul 15, 2008 13.83 14.73 13.77 14.16 43,454,988 +0.24(+1.69%)
Jul 14, 2008 14.27 14.38 13.78 13.92 23,507,746 -0.11(-0.78%)
Jul 11, 2008 13.57 14.22 13.51 14.03 49,739,528 -0.34(-2.34%)
Jul 10, 2008 14.06 14.47 14.02 14.37 39,904,400 +0.38(+2.75%)
Jul 09, 2008 14.74 14.78 13.95 13.98 45,400,484 -0.78(-5.25%)
Jul 08, 2008 14.73 14.98 14.51 14.76 28,448,984 -0.02(-0.11%)
Jul 07, 2008 14.70 15.03 14.54 14.78 28,481,894 +0.13(+0.86%)
Jul 04, 2008 14.79 14.85 14.42 14.65 17,733,932 +0.00(+0.00%)
Jul 03, 2008 14.79 14.85 14.42 14.65 17,733,932 -0.08(-0.53%)
Jul 02, 2008 15.12 15.20 14.66 14.73 25,402,008 -0.38(-2.49%)
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.