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 Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2016 48.26 48.50 47.69 48.48 2,431,184 +0.39(+0.81%)
Jun 29, 2016 47.17 48.35 46.98 48.09 2,671,984 +1.72(+3.71%)
Jun 28, 2016 44.99 46.45 44.80 46.37 1,888,629 +2.14(+4.84%)
Jun 27, 2016 45.18 45.45 43.70 44.23 2,600,790 -1.79(-3.89%)
Jun 24, 2016 46.51 47.49 45.73 46.02 2,064,914 -2.63(-5.41%)
Jun 23, 2016 49.08 49.33 48.19 48.65 1,274,461 +0.03(+0.06%)
Jun 22, 2016 49.30 49.33 48.56 48.62 1,076,483 -0.29(-0.59%)
Jun 21, 2016 49.40 49.51 48.00 48.91 1,342,500 -0.41(-0.83%)
Jun 20, 2016 49.40 50.40 49.26 49.32 1,744,554 +0.80(+1.65%)
Jun 17, 2016 48.43 49.02 48.23 48.52 1,600,799 +0.13(+0.27%)
Jun 16, 2016 47.89 48.53 47.11 48.39 1,314,986 +0.19(+0.39%)
Jun 15, 2016 47.96 49.00 47.93 48.20 1,356,535 +0.31(+0.65%)
Jun 14, 2016 47.74 48.24 47.22 47.89 1,549,931 +0.10(+0.21%)
Jun 13, 2016 48.04 48.39 47.36 47.79 1,827,762 -0.72(-1.48%)
Jun 10, 2016 49.96 50.00 48.20 48.51 1,672,591 -1.94(-3.85%)
Jun 09, 2016 50.74 51.28 50.24 50.45 1,440,966 -0.48(-0.94%)
Jun 08, 2016 50.72 51.30 50.20 50.93 1,489,746 +0.38(+0.75%)
Jun 07, 2016 50.45 51.00 49.97 50.55 1,386,515 +0.40(+0.80%)
Jun 06, 2016 49.06 50.22 49.06 50.15 1,556,709 +0.90(+1.83%)
Jun 03, 2016 49.93 50.17 48.84 49.25 1,445,883 -0.59(-1.18%)
Jun 02, 2016 49.58 50.32 49.40 49.84 1,255,427 -0.23(-0.46%)
Jun 01, 2016 49.78 50.28 48.85 50.07 1,574,058 +0.42(+0.85%)
May 31, 2016 49.92 50.43 49.31 49.65 1,644,776 -0.25(-0.50%)
May 27, 2016 49.63 49.90 49.90 49.90 1,059,100 +0.17(+0.34%)
May 26, 2016 50.42 50.51 49.29 49.73 1,553,449 -0.83(-1.64%)
May 25, 2016 51.01 51.32 49.94 50.56 2,026,326 +0.10(+0.20%)
May 24, 2016 49.57 50.67 49.36 50.46 2,525,387 +1.42(+2.90%)
May 23, 2016 48.11 49.77 48.11 49.04 2,278,735 +1.02(+2.12%)
May 20, 2016 47.37 48.23 47.00 48.02 1,967,933 +0.93(+1.97%)
May 19, 2016 48.40 48.89 46.67 47.09 3,056,235 -1.62(-3.33%)
May 18, 2016 48.17 49.67 48.05 48.71 1,766,155 +0.20(+0.41%)
May 17, 2016 49.07 49.30 48.33 48.51 1,772,963 -0.56(-1.14%)
May 16, 2016 48.85 49.74 48.75 49.07 1,612,834 +0.51(+1.05%)
May 13, 2016 49.05 49.80 48.49 48.56 1,982,455 -0.53(-1.08%)
May 12, 2016 50.95 51.47 49.01 49.09 2,457,170 -1.65(-3.25%)
May 11, 2016 51.51 51.97 50.69 50.74 1,901,124 -0.53(-1.03%)
May 10, 2016 50.00 51.50 49.91 51.27 2,578,909 +0.67(+1.32%)
May 09, 2016 51.78 51.79 50.03 50.60 1,489,527 -1.20(-2.32%)
May 06, 2016 51.87 52.60 51.37 51.80 1,787,459 -0.16(-0.31%)
May 05, 2016 52.25 52.51 51.61 51.96 2,099,298 +0.18(+0.35%)
May 04, 2016 52.46 52.67 51.32 51.78 2,872,288 -1.07(-2.02%)
May 03, 2016 54.54 54.54 52.71 52.85 3,034,006 -2.00(-3.65%)
May 02, 2016 56.26 56.32 54.54 54.85 2,505,480 -0.99(-1.77%)
Apr 29, 2016 56.93 57.21 55.19 55.84 3,341,480 -1.18(-2.07%)
Apr 28, 2016 59.05 59.41 56.88 57.02 6,928,560 -5.01(-8.08%)
Apr 27, 2016 61.11 62.14 61.03 62.03 2,937,416 +0.79(+1.29%)
Apr 26, 2016 60.60 61.34 60.46 61.24 1,369,653 +0.85(+1.41%)
Apr 25, 2016 61.16 61.34 60.18 60.39 1,475,570 -1.15(-1.87%)
Apr 22, 2016 62.23 62.77 61.23 61.54 1,475,607 -0.40(-0.65%)
Apr 21, 2016 61.80 62.69 61.66 61.94 1,481,917 +0.22(+0.36%)
Apr 20, 2016 60.41 62.60 60.02 61.72 1,901,279 +1.20(+1.98%)
Apr 19, 2016 60.59 61.49 60.17 60.52 1,280,743 +0.16(+0.27%)
Apr 18, 2016 59.43 60.69 59.00 60.36 1,209,641 +0.77(+1.29%)
Apr 15, 2016 60.33 60.94 59.27 59.59 1,692,934 -0.83(-1.37%)
Apr 14, 2016 61.58 61.62 60.38 60.42 1,801,817 -1.23(-2.00%)
Apr 13, 2016 61.25 63.09 61.04 61.65 2,624,000 +1.31(+2.17%)
Apr 12, 2016 59.93 60.85 59.50 60.34 1,488,069 +0.38(+0.63%)
Apr 11, 2016 61.00 61.21 59.63 59.96 2,362,830 -0.67(-1.11%)
Apr 08, 2016 61.95 62.14 60.27 60.63 2,148,286 -0.63(-1.03%)
Apr 07, 2016 62.43 62.80 60.76 61.26 2,425,236 -1.50(-2.39%)
Apr 06, 2016 62.92 63.59 61.47 62.76 3,187,846 +0.34(+0.54%)
Apr 05, 2016 65.23 65.97 62.30 62.42 4,832,280 -4.82(-7.17%)
Apr 04, 2016 67.36 69.01 67.09 67.24 1,578,302 -0.24(-0.36%)
Apr 01, 2016 67.88 68.47 66.78 67.48 1,794,893 -0.99(-1.45%)
Mar 31, 2016 68.73 69.64 68.40 68.47 1,392,925 -0.50(-0.72%)
Mar 30, 2016 69.88 70.28 68.91 68.97 1,268,482 -0.33(-0.48%)
Mar 29, 2016 68.15 69.72 67.76 69.30 1,261,047 +0.90(+1.32%)
Mar 28, 2016 68.55 69.30 67.53 68.40 1,335,381 -0.06(-0.09%)
Mar 24, 2016 67.98 68.46 68.46 68.46 1,512,000 +0.23(+0.34%)
Mar 23, 2016 71.25 71.30 68.14 68.23 1,924,953 -3.06(-4.29%)
Mar 22, 2016 70.62 71.57 70.23 71.29 1,368,996 +0.05(+0.07%)
Mar 21, 2016 72.21 72.62 71.04 71.24 1,599,064 -1.20(-1.66%)
Mar 18, 2016 73.43 74.29 72.30 72.44 2,284,795 -0.77(-1.05%)
Mar 17, 2016 72.39 73.53 71.70 73.21 1,635,269 +1.15(+1.60%)
Mar 16, 2016 70.15 73.19 70.03 72.06 2,329,894 +1.28(+1.81%)
Mar 15, 2016 70.25 70.99 69.86 70.78 1,283,213 -0.11(-0.16%)
Mar 14, 2016 70.35 71.18 69.60 70.89 1,303,822 +0.57(+0.81%)
Mar 11, 2016 70.00 70.56 68.51 70.32 1,861,705 +1.07(+1.55%)
Mar 10, 2016 68.32 69.53 67.81 69.25 1,666,087 +0.76(+1.11%)
Mar 09, 2016 67.29 68.75 66.71 68.49 1,565,406 +1.62(+2.42%)
Mar 08, 2016 68.45 69.17 66.58 66.87 1,725,180 -2.31(-3.34%)
Mar 07, 2016 69.17 70.49 68.35 69.18 1,358,070 -0.34(-0.49%)
Mar 04, 2016 70.16 70.50 68.71 69.52 1,926,540 -0.19(-0.27%)
Mar 03, 2016 69.58 70.50 68.66 69.71 1,706,355 +0.57(+0.82%)
Mar 02, 2016 68.95 70.60 68.53 69.14 2,036,594 +0.12(+0.17%)
Mar 01, 2016 71.36 71.41 68.37 69.02 3,347,769 -2.85(-3.97%)
Feb 29, 2016 70.28 73.71 70.02 71.87 3,395,259 +1.62(+2.31%)
Feb 26, 2016 72.25 73.37 69.88 70.25 3,541,729 -2.00(-2.77%)
Feb 25, 2016 69.33 72.52 68.54 72.25 5,104,346 +2.80(+4.03%)
Feb 24, 2016 63.96 70.57 63.95 69.45 7,955,401 +7.66(+12.40%)
Feb 23, 2016 63.80 64.56 61.27 61.79 3,244,686 -2.44(-3.80%)
Feb 22, 2016 63.56 65.56 63.45 64.23 2,374,449 +1.47(+2.34%)
Feb 19, 2016 63.03 63.50 61.44 62.76 1,721,566 -0.78(-1.23%)
Feb 18, 2016 64.29 64.83 62.52 63.54 1,803,568 +0.07(+0.11%)
Feb 17, 2016 63.70 64.19 62.17 63.47 2,212,410 +0.42(+0.67%)
Feb 16, 2016 61.98 63.31 61.66 63.05 1,648,725 +2.06(+3.38%)
Feb 12, 2016 62.30 60.99 60.99 60.99 2,939,900 -0.37(-0.60%)
Feb 11, 2016 63.00 64.07 60.10 61.36 3,051,960 -3.05(-4.74%)
Feb 10, 2016 64.66 65.72 63.79 64.41 2,386,178 -2.07(-3.11%)
Feb 09, 2016 63.03 66.85 62.54 66.48 2,388,264 +2.30(+3.58%)
Feb 08, 2016 63.50 65.07 62.96 64.18 2,133,231 -0.89(-1.37%)
Feb 05, 2016 66.71 66.88 64.86 65.07 1,656,908 -2.13(-3.17%)
Feb 04, 2016 66.39 68.49 66.05 67.20 1,672,840 +0.71(+1.07%)
Feb 03, 2016 66.94 67.15 64.10 66.49 1,759,878 +0.36(+0.54%)
Feb 02, 2016 68.05 68.74 65.62 66.13 1,967,459 -3.00(-4.34%)
Feb 01, 2016 68.10 69.77 66.74 69.13 1,963,394 +0.47(+0.68%)
Jan 29, 2016 65.92 68.70 65.80 68.66 2,328,829 +2.78(+4.22%)
Jan 28, 2016 66.85 67.43 64.18 65.88 2,228,212 +0.24(+0.37%)
Jan 27, 2016 66.93 67.73 65.22 65.64 1,892,134 -1.76(-2.61%)
Jan 26, 2016 64.76 67.60 64.44 67.40 1,920,522 +3.26(+5.08%)
Jan 25, 2016 66.56 66.59 63.93 64.14 1,865,781 -2.30(-3.46%)
Jan 22, 2016 65.10 66.94 64.29 66.44 3,006,038 +3.21(+5.08%)
Jan 21, 2016 61.29 64.53 60.86 63.23 2,420,039 +1.96(+3.20%)
Jan 20, 2016 60.40 62.00 57.20 61.27 3,310,312 -0.22(-0.36%)
Jan 19, 2016 62.21 63.15 60.74 61.49 2,236,226 +0.17(+0.28%)
Jan 15, 2016 59.58 61.32 61.32 61.32 2,377,300 -0.46(-0.74%)
Jan 14, 2016 60.80 62.60 57.54 61.78 3,851,115 +0.41(+0.67%)
Jan 13, 2016 65.52 66.27 61.08 61.37 2,544,101 -3.85(-5.90%)
Jan 12, 2016 65.98 66.54 63.07 65.22 2,307,531 -0.20(-0.31%)
Jan 11, 2016 65.84 66.72 64.37 65.42 1,744,495 -0.20(-0.30%)
Jan 08, 2016 67.43 67.95 64.73 65.62 3,035,650 -0.60(-0.91%)
Jan 07, 2016 67.64 68.70 65.35 66.22 4,089,993 -3.30(-4.75%)
Jan 06, 2016 71.00 71.45 68.42 69.52 2,946,858 -2.51(-3.48%)
Jan 05, 2016 70.56 72.12 70.20 72.03 6,374,645 +5.31(+7.96%)
Jan 04, 2016 64.71 66.76 64.10 66.72 2,117,822 +0.73(+1.11%)
Dec 31, 2015 66.51 65.99 65.99 65.99 1,515,500 -1.00(-1.49%)
Dec 30, 2015 66.23 67.16 66.01 66.99 1,342,117 +0.58(+0.87%)
Dec 29, 2015 66.70 66.95 65.45 66.41 1,048,819 +0.01(+0.02%)
Dec 28, 2015 66.53 66.80 65.11 66.40 1,026,163 -0.52(-0.78%)
Dec 24, 2015 66.26 66.92 66.92 66.92 921,200 +0.75(+1.13%)
Dec 23, 2015 65.49 66.52 65.35 66.17 1,334,893 +1.18(+1.82%)
Dec 22, 2015 65.47 65.63 63.73 64.99 1,870,407 -0.75(-1.14%)
Dec 21, 2015 64.65 66.15 64.50 65.74 2,778,412 +2.33(+3.67%)
Dec 18, 2015 63.84 65.34 63.29 63.41 3,311,472 -1.07(-1.66%)
Dec 17, 2015 66.50 66.65 64.03 64.48 3,323,451 -1.14(-1.74%)
Dec 16, 2015 63.52 66.35 63.40 65.62 7,204,379 +5.79(+9.68%)
Dec 15, 2015 58.86 60.35 58.12 59.83 4,589,610 +1.42(+2.43%)
Dec 14, 2015 55.79 58.48 55.04 58.41 3,443,446 +3.15(+5.70%)
Dec 11, 2015 53.95 56.60 53.50 55.26 3,212,044 +0.91(+1.67%)
Dec 10, 2015 54.32 55.39 52.51 54.35 7,515,573 -4.50(-7.65%)
Dec 09, 2015 59.46 61.92 58.42 58.85 3,153,493 -0.22(-0.37%)
Dec 08, 2015 58.43 59.25 56.96 59.07 2,753,281 -0.25(-0.42%)
Dec 07, 2015 59.29 59.59 58.22 59.32 1,852,124 -0.52(-0.87%)
Dec 04, 2015 59.06 60.01 58.49 59.84 1,538,900 +0.38(+0.64%)
Dec 03, 2015 60.00 62.05 58.66 59.46 2,700,502 -0.21(-0.35%)
Dec 02, 2015 58.06 60.32 57.95 59.67 3,719,886 +1.49(+2.56%)
Dec 01, 2015 56.60 58.29 56.60 58.18 1,608,135 +1.67(+2.96%)
Nov 30, 2015 56.18 57.13 56.10 56.51 1,472,559 +0.41(+0.73%)
Nov 27, 2015 56.17 56.19 55.39 56.10 686,101 -0.30(-0.53%)
Nov 25, 2015 56.04 56.40 56.40 56.40 1,092,300 +0.23(+0.41%)
Nov 24, 2015 54.59 56.37 54.39 56.17 1,230,437 +1.29(+2.35%)
Nov 23, 2015 54.32 55.32 53.63 54.88 1,401,735 +0.44(+0.81%)
Nov 20, 2015 53.40 54.76 53.34 54.44 1,344,435 +1.16(+2.18%)
Nov 19, 2015 53.40 53.57 52.80 53.28 961,416 -0.66(-1.22%)
Nov 18, 2015 53.07 54.13 52.83 53.94 1,489,486 +1.19(+2.26%)
Nov 17, 2015 54.55 54.70 52.39 52.75 1,822,376 -1.43(-2.64%)
Nov 16, 2015 52.78 54.29 52.43 54.18 1,383,636 +1.46(+2.77%)
Nov 13, 2015 53.72 54.07 52.16 52.72 2,263,888 -1.20(-2.23%)
Nov 12, 2015 54.41 55.40 53.43 53.92 2,147,024 -0.83(-1.52%)
Nov 11, 2015 56.02 56.30 54.07 54.75 2,317,729 -1.12(-2.00%)
Nov 10, 2015 58.52 58.60 54.63 55.87 3,854,226 -2.52(-4.32%)
Nov 09, 2015 59.41 59.80 57.61 58.39 1,523,514 -1.28(-2.15%)
Nov 06, 2015 58.19 59.85 58.16 59.67 1,505,433 +1.34(+2.30%)
Nov 05, 2015 58.94 59.41 57.70 58.33 1,642,267 -0.33(-0.56%)
Nov 04, 2015 58.40 58.88 57.71 58.66 1,728,657 +0.31(+0.53%)
Nov 03, 2015 57.44 59.52 57.28 58.35 2,655,630 +0.57(+0.99%)
Nov 02, 2015 56.65 57.82 55.82 57.78 2,937,831 +0.71(+1.24%)
Oct 30, 2015 56.90 58.43 54.65 57.07 6,634,060 +6.08(+11.92%)
Oct 29, 2015 51.35 52.10 50.25 50.99 2,992,046 +0.14(+0.28%)
Oct 28, 2015 49.39 50.93 48.88 50.85 1,771,262 +1.69(+3.44%)
Oct 27, 2015 50.19 50.36 48.58 49.16 1,284,651 -1.41(-2.79%)
Oct 26, 2015 50.97 51.69 49.81 50.57 1,250,890 +0.14(+0.28%)
Oct 23, 2015 50.31 50.89 49.22 50.43 1,376,126 +0.54(+1.08%)
Oct 22, 2015 50.55 50.95 49.10 49.89 1,718,893 -0.05(-0.10%)
Oct 21, 2015 51.87 51.90 49.84 49.94 1,516,143 -1.83(-3.53%)
Oct 20, 2015 51.12 52.49 50.81 51.77 951,530 +0.58(+1.13%)
Oct 19, 2015 51.70 52.29 50.88 51.19 980,610 -0.86(-1.65%)
Oct 16, 2015 52.55 52.63 51.08 52.05 1,160,839 -0.43(-0.82%)
Oct 15, 2015 52.26 52.75 51.56 52.48 1,533,776 +0.53(+1.02%)
Oct 14, 2015 50.81 52.45 50.50 51.95 1,383,141 +1.37(+2.71%)
Oct 13, 2015 50.46 51.80 50.00 50.58 1,175,390 -0.25(-0.49%)
Oct 12, 2015 51.21 51.31 50.11 50.83 1,270,928 -0.37(-0.72%)
Oct 09, 2015 51.12 51.60 50.44 51.20 1,399,408 +0.08(+0.16%)
Oct 08, 2015 49.85 51.45 49.45 51.12 1,604,603 +1.21(+2.42%)
Oct 07, 2015 49.86 50.83 48.22 49.91 2,566,556 +1.03(+2.11%)
Oct 06, 2015 46.77 49.16 46.68 48.88 2,697,092 +2.22(+4.76%)
Oct 05, 2015 45.89 47.23 45.67 46.66 1,604,118 +1.20(+2.64%)
Oct 02, 2015 42.24 45.47 41.90 45.46 1,747,270 +2.78(+6.51%)
Oct 01, 2015 42.56 43.35 41.97 42.68 1,469,451 -0.07(-0.16%)
Sep 30, 2015 41.49 42.85 41.48 42.75 1,496,177 +1.73(+4.22%)
Sep 29, 2015 41.01 42.33 40.72 41.02 1,766,468 +0.21(+0.51%)
Sep 28, 2015 43.00 43.20 40.51 40.81 1,870,636 -2.48(-5.73%)
Sep 25, 2015 44.21 44.83 42.94 43.29 1,206,112 -0.35(-0.80%)
Sep 24, 2015 43.10 43.90 42.15 43.64 1,695,127 +0.27(+0.62%)
Sep 23, 2015 44.62 44.87 43.30 43.37 1,631,972 -1.05(-2.36%)
Sep 22, 2015 44.28 44.76 43.90 44.42 1,599,698 -0.72(-1.60%)
Sep 21, 2015 45.57 45.92 44.80 45.14 1,247,043 -0.19(-0.42%)
Sep 18, 2015 46.19 46.42 45.08 45.33 3,862,882 -1.59(-3.39%)
Sep 17, 2015 47.95 48.05 46.75 46.92 1,391,927 -0.84(-1.76%)
Sep 16, 2015 46.65 48.41 46.61 47.76 1,792,081 +1.18(+2.53%)
Sep 15, 2015 46.20 46.79 45.60 46.58 1,648,998 +0.38(+0.82%)
Sep 14, 2015 48.37 48.46 45.85 46.20 2,583,041 -2.59(-5.31%)
Sep 11, 2015 47.82 48.86 47.71 48.79 1,339,286 +0.57(+1.18%)
Sep 10, 2015 48.36 49.32 47.90 48.22 1,581,210 +0.49(+1.03%)
Sep 09, 2015 49.76 50.46 47.60 47.73 1,683,180 -1.38(-2.81%)
Sep 08, 2015 47.72 49.14 47.50 49.11 1,412,627 +2.17(+4.62%)
Sep 04, 2015 47.48 46.94 46.94 46.94 1,091,000 -1.35(-2.80%)
Sep 03, 2015 48.01 49.38 47.90 48.29 1,329,493 +0.33(+0.69%)
Sep 02, 2015 48.00 48.41 46.85 47.96 1,596,280 +0.70(+1.48%)
Sep 01, 2015 46.93 48.79 46.39 47.26 1,914,976 -0.58(-1.21%)
Aug 31, 2015 47.50 48.80 46.82 47.84 1,217,561 +0.04(+0.08%)
Aug 28, 2015 47.35 49.22 47.06 47.80 1,910,914 -0.04(-0.08%)
Aug 27, 2015 47.47 48.05 46.40 47.84 2,079,583 +1.75(+3.80%)
Aug 26, 2015 45.71 46.23 44.04 46.09 1,989,291 +1.71(+3.85%)
Aug 25, 2015 45.99 47.37 44.31 44.38 2,833,426 +0.77(+1.77%)
Aug 24, 2015 40.80 46.30 40.25 43.61 3,824,121 -1.66(-3.67%)
Aug 21, 2015 47.29 48.05 45.26 45.27 3,651,671 -2.64(-5.51%)
Aug 20, 2015 49.37 49.60 47.85 47.91 2,058,462 -2.03(-4.06%)
Aug 19, 2015 51.07 51.28 48.85 49.94 3,084,073 -1.69(-3.27%)
Aug 18, 2015 51.67 52.30 50.93 51.63 1,611,274 -0.11(-0.21%)
Aug 17, 2015 51.09 51.94 50.65 51.74 1,346,339 +0.23(+0.45%)
Aug 14, 2015 51.19 52.30 51.14 51.51 1,140,052 +0.40(+0.78%)
Aug 13, 2015 51.62 52.50 51.01 51.11 1,470,668 -0.77(-1.48%)
Aug 12, 2015 50.77 52.19 49.75 51.88 2,695,257 +0.44(+0.86%)
Aug 11, 2015 52.77 53.20 51.31 51.44 2,516,513 -2.04(-3.81%)
Aug 10, 2015 52.50 53.63 52.45 53.48 2,666,898 +1.40(+2.69%)
Aug 07, 2015 51.31 52.70 50.80 52.08 2,783,495 +0.88(+1.72%)
Aug 06, 2015 52.45 53.48 50.10 51.20 4,628,994 -0.72(-1.39%)
Aug 05, 2015 50.12 53.09 49.01 51.92 11,122,317 +7.42(+16.67%)
Aug 04, 2015 43.70 44.79 43.42 44.50 3,619,964 +0.81(+1.85%)
Aug 03, 2015 44.70 44.80 43.28 43.69 1,938,554 -0.61(-1.38%)
Jul 31, 2015 45.31 45.40 44.26 44.30 1,529,017 -1.01(-2.23%)
Jul 30, 2015 45.89 45.93 44.58 45.31 1,591,947 -0.23(-0.51%)
Jul 29, 2015 43.51 45.96 43.13 45.54 2,764,685 +2.16(+4.98%)
Jul 28, 2015 42.50 43.66 41.66 43.38 1,720,614 +1.11(+2.63%)
Jul 27, 2015 42.43 42.62 41.56 42.27 1,888,327 -0.70(-1.63%)
Jul 24, 2015 42.92 43.25 42.25 42.97 1,819,010 +0.23(+0.54%)
Jul 23, 2015 42.57 43.64 42.57 42.74 1,767,697 +0.24(+0.56%)
Jul 22, 2015 43.10 43.25 42.25 42.50 1,741,171 -0.98(-2.25%)
Jul 21, 2015 43.11 43.98 42.86 43.48 1,453,907 +0.20(+0.46%)
Jul 20, 2015 44.49 44.50 43.23 43.28 1,840,566 -0.67(-1.52%)
Jul 17, 2015 44.62 44.70 43.75 43.95 1,418,141 -0.81(-1.81%)
Jul 16, 2015 44.76 45.21 44.11 44.76 1,245,210 +0.27(+0.61%)
Jul 15, 2015 45.72 45.94 44.11 44.49 2,209,514 -1.32(-2.88%)
Jul 14, 2015 46.44 47.01 45.57 45.81 2,940,998 -0.20(-0.43%)
Jul 13, 2015 44.55 46.06 44.44 46.01 2,454,036 +1.98(+4.50%)
Jul 10, 2015 44.31 44.75 43.62 44.03 1,349,537 +0.38(+0.87%)
Jul 09, 2015 44.50 45.22 43.57 43.65 1,883,295 +0.38(+0.88%)
Jul 08, 2015 44.68 44.99 43.16 43.27 2,159,200 -1.85(-4.10%)
Jul 07, 2015 44.00 45.14 42.71 45.12 3,769,519 +0.93(+2.10%)
Jul 06, 2015 44.88 44.92 43.95 44.19 2,034,984 -0.98(-2.17%)
Jul 02, 2015 46.03 45.17 45.17 45.17 2,389,300 -0.87(-1.89%)
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.