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 )

180.51 +2.93 (+1.65%)
Streaming Delayed Price Updated: 4:00 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, 2009 159.00 162.50 155.73 162.20 3,472,622 +5.00(+3.18%)
Jun 29, 2009 162.74 164.50 156.85 157.20 2,947,502 -3.52(-2.19%)
Jun 26, 2009 158.33 163.66 156.80 160.72 3,526,690 +1.24(+0.78%)
Jun 25, 2009 162.67 168.80 158.15 159.48 6,656,368 -11.71(-6.84%)
Jun 24, 2009 166.44 174.69 164.25 171.19 4,981,164 +6.77(+4.12%)
Jun 23, 2009 164.23 166.98 158.77 164.42 3,562,455 +2.12(+1.31%)
Jun 22, 2009 170.80 171.78 161.88 162.30 3,311,970 -11.16(-6.43%)
Jun 19, 2009 173.32 175.71 171.69 173.46 2,467,017 +3.21(+1.89%)
Jun 18, 2009 169.71 172.42 165.62 170.25 2,237,153 +1.94(+1.15%)
Jun 17, 2009 171.48 174.78 164.45 168.31 3,422,904 -3.73(-2.17%)
Jun 16, 2009 180.41 182.75 171.51 172.04 3,102,741 -6.94(-3.88%)
Jun 15, 2009 180.25 182.00 177.51 178.98 1,868,314 -4.82(-2.62%)
Jun 12, 2009 182.95 184.73 180.50 183.80 1,900,838 -0.30(-0.16%)
Jun 11, 2009 186.71 187.50 183.50 184.10 2,337,933 -2.65(-1.42%)
Jun 10, 2009 184.41 186.85 180.16 186.75 3,440,458 +3.87(+2.12%)
Jun 09, 2009 185.00 185.72 182.40 182.88 2,519,714 -1.09(-0.59%)
Jun 08, 2009 177.18 185.30 173.58 183.97 3,124,779 +1.87(+1.03%)
Jun 05, 2009 187.00 187.28 179.50 182.10 2,345,495 -2.15(-1.17%)
Jun 04, 2009 179.85 185.10 178.25 184.25 2,820,378 +5.74(+3.22%)
Jun 03, 2009 182.50 183.48 175.00 178.51 3,124,666 -5.99(-3.25%)
Jun 02, 2009 187.61 188.80 183.21 184.50 2,686,420 -4.56(-2.41%)
Jun 01, 2009 194.48 196.25 185.00 189.06 3,595,978 -1.23(-0.65%)
May 29, 2009 186.00 191.75 184.50 190.29 2,962,075 +6.54(+3.56%)
May 28, 2009 184.00 186.00 179.99 183.75 2,838,173 +3.06(+1.69%)
May 27, 2009 180.49 186.25 177.67 180.69 3,722,980 +1.18(+0.66%)
May 26, 2009 182.18 185.75 176.26 179.51 6,118,043 -12.21(-6.37%)
May 22, 2009 196.00 196.86 191.47 191.72 1,971,008 -1.48(-0.77%)
May 21, 2009 198.01 199.98 190.77 193.20 2,838,096 -9.20(-4.55%)
May 20, 2009 193.85 205.43 193.01 202.40 6,070,439 +12.70(+6.69%)
May 19, 2009 183.28 194.29 181.75 189.70 3,592,916 +4.80(+2.60%)
May 18, 2009 178.99 184.98 176.87 184.90 2,505,071 +7.47(+4.21%)
May 15, 2009 181.60 183.63 176.84 177.43 2,187,239 -3.00(-1.66%)
May 14, 2009 179.37 184.63 177.65 180.43 2,833,383 +0.93(+0.52%)
May 13, 2009 186.61 187.05 177.50 179.50 3,530,859 -11.15(-5.85%)
May 12, 2009 195.25 197.25 188.78 190.65 2,380,792 -2.98(-1.54%)
May 11, 2009 188.09 196.48 185.39 193.63 3,174,825 +2.58(+1.35%)
May 08, 2009 198.49 199.00 187.00 191.05 2,668,107 -4.00(-2.05%)
May 07, 2009 205.90 207.51 190.50 195.05 3,830,420 -4.04(-2.03%)
May 06, 2009 194.70 200.47 194.13 199.09 3,379,318 +6.88(+3.58%)
May 05, 2009 192.69 195.66 188.83 192.21 2,871,704 -1.43(-0.74%)
May 04, 2009 192.92 195.18 179.09 193.64 4,763,565 +12.75(+7.05%)
May 01, 2009 187.92 190.00 176.36 180.89 5,603,998 -6.40(-3.42%)
Apr 30, 2009 175.11 190.63 174.90 187.29 11,741,824 +35.62(+23.49%)
Apr 29, 2009 149.62 156.36 147.82 151.67 5,466,614 +5.01(+3.42%)
Apr 28, 2009 152.97 154.47 146.04 146.66 3,244,697 -5.34(-3.51%)
Apr 27, 2009 144.62 154.10 144.62 152.00 2,971,857 +4.54(+3.08%)
Apr 24, 2009 143.00 150.50 142.64 147.46 2,723,519 +3.96(+2.76%)
Apr 23, 2009 147.04 147.65 140.75 143.50 2,563,274 -2.37(-1.62%)
Apr 22, 2009 139.40 151.44 138.50 145.87 3,063,075 +5.73(+4.09%)
Apr 21, 2009 136.00 142.33 135.60 140.14 1,761,203 +1.66(+1.20%)
Apr 20, 2009 140.64 142.38 138.07 138.48 2,119,005 -5.32(-3.70%)
Apr 17, 2009 146.65 147.25 142.61 143.80 2,204,588 -3.13(-2.13%)
Apr 16, 2009 151.48 151.99 145.56 146.93 2,263,205 -2.32(-1.55%)
Apr 15, 2009 151.45 151.60 147.17 149.25 2,557,497 +1.15(+0.78%)
Apr 14, 2009 143.75 151.00 142.10 148.10 3,610,511 +4.00(+2.78%)
Apr 13, 2009 140.58 148.11 139.50 144.10 2,525,312 +2.05(+1.44%)
Apr 09, 2009 139.36 144.29 139.23 142.05 3,133,838 +6.36(+4.69%)
Apr 08, 2009 134.45 138.28 133.17 135.69 2,397,983 +2.57(+1.93%)
Apr 07, 2009 134.10 137.02 132.35 133.12 2,440,675 -5.04(-3.65%)
Apr 06, 2009 130.50 139.24 129.88 138.16 3,450,578 +3.78(+2.81%)
Apr 03, 2009 137.27 137.65 130.51 134.38 3,933,319 -3.64(-2.64%)
Apr 02, 2009 138.47 142.93 136.50 138.02 3,412,443 +2.52(+1.86%)
Apr 01, 2009 130.00 137.40 130.00 135.50 3,146,476 +2.80(+2.11%)
Mar 31, 2009 132.70 140.02 129.78 132.70 5,567,267 -4.06(-2.97%)
Mar 30, 2009 137.51 141.79 136.28 136.76 3,926,929 -13.63(-9.06%)
Mar 26, 2009 136.95 158.49 135.65 150.39 9,171,083 +16.41(+12.25%)
Mar 25, 2009 132.46 137.80 128.00 133.98 3,328,375 +5.18(+4.02%)
Mar 24, 2009 130.17 133.92 128.02 128.80 3,042,025 -2.22(-1.69%)
Mar 23, 2009 128.20 131.65 122.39 131.02 3,868,883 +10.65(+8.85%)
Mar 20, 2009 125.50 127.75 119.93 120.37 3,285,748 -4.43(-3.55%)
Mar 19, 2009 121.23 127.78 119.00 124.80 4,030,320 +6.16(+5.19%)
Mar 18, 2009 114.90 123.20 112.37 118.64 4,539,355 +2.68(+2.31%)
Mar 17, 2009 118.77 118.79 109.84 115.96 6,033,304 -8.90(-7.13%)
Mar 16, 2009 131.65 132.37 124.07 124.86 3,302,363 -4.69(-3.62%)
Mar 13, 2009 129.40 133.60 126.83 129.55 4,324,997 +3.05(+2.41%)
Mar 12, 2009 117.00 127.99 115.05 126.50 4,837,688 +7.02(+5.88%)
Mar 11, 2009 120.44 127.00 116.50 119.48 6,103,261 -0.76(-0.63%)
Mar 10, 2009 110.45 123.65 110.13 120.24 5,735,528 +11.88(+10.96%)
Mar 09, 2009 107.08 112.01 106.72 108.36 2,294,074 -0.13(-0.12%)
Mar 06, 2009 110.89 113.50 105.61 108.49 3,006,762 -1.30(-1.18%)
Mar 05, 2009 110.52 111.70 106.81 109.79 4,483,033 -3.46(-3.06%)
Mar 04, 2009 116.19 117.79 110.83 113.25 4,873,420 +9.68(+9.35%)
Mar 02, 2009 103.53 107.50 100.90 103.57 5,144,379 -2.17(-2.05%)
Feb 27, 2009 101.48 108.31 101.10 105.74 4,860,035 +0.74(+0.70%)
Feb 26, 2009 109.59 110.50 101.53 105.00 7,793,492 -2.65(-2.46%)
Feb 25, 2009 115.77 117.38 105.10 107.65 14,161,384 -30.03(-21.81%)
Feb 24, 2009 127.39 137.93 124.89 137.68 6,209,350 +12.84(+10.29%)
Feb 23, 2009 138.06 138.30 124.75 124.84 3,545,681 -9.17(-6.84%)
Feb 20, 2009 128.23 134.75 123.76 134.01 4,588,968 +2.71(+2.06%)
Feb 19, 2009 132.68 135.00 130.59 131.30 3,494,788 +2.08(+1.61%)
Feb 18, 2009 135.75 135.78 128.71 129.22 3,912,195 -4.41(-3.30%)
Feb 17, 2009 138.20 142.87 133.18 133.63 4,380,817 -10.82(-7.49%)
Feb 13, 2009 145.60 147.90 144.37 144.45 2,397,332 -1.15(-0.79%)
Feb 12, 2009 140.39 146.37 139.78 145.60 3,462,244 -1.26(-0.86%)
Feb 11, 2009 148.00 149.80 140.63 146.86 3,403,838 +1.63(+1.12%)
Feb 10, 2009 149.30 154.92 144.12 145.23 3,983,983 -3.71(-2.49%)
Feb 09, 2009 145.54 150.49 142.58 148.94 2,546,855 +2.64(+1.80%)
Feb 06, 2009 150.50 152.72 145.26 146.30 3,269,574 -3.49(-2.33%)
Feb 05, 2009 143.90 151.91 142.76 149.79 3,955,115 +4.88(+3.37%)
Feb 04, 2009 142.35 148.08 141.69 144.91 3,495,437 +4.45(+3.17%)
Feb 03, 2009 141.00 143.84 138.27 140.46 3,023,841 +2.19(+1.58%)
Feb 02, 2009 140.23 140.59 135.29 138.27 3,245,388 -4.53(-3.17%)
Jan 30, 2009 142.69 146.44 137.75 142.80 4,629,396 +5.91(+4.32%)
Jan 29, 2009 143.23 143.98 135.88 136.89 3,350,993 -8.99(-6.16%)
Jan 28, 2009 145.00 148.41 142.53 145.88 2,942,882 +4.80(+3.40%)
Jan 27, 2009 143.46 145.00 139.38 141.08 2,880,154 +2.03(+1.46%)
Jan 26, 2009 139.89 145.50 136.72 139.05 3,153,001 +1.54(+1.12%)
Jan 23, 2009 131.75 142.31 128.89 137.51 3,474,501 +0.21(+0.15%)
Jan 22, 2009 138.31 139.97 132.03 137.30 3,182,358 -4.12(-2.91%)
Jan 21, 2009 141.38 143.84 135.50 141.42 3,624,795 +3.66(+2.66%)
Jan 20, 2009 145.01 146.37 137.76 137.76 3,542,287 -7.66(-5.27%)
Jan 16, 2009 146.95 150.45 139.55 145.42 4,817,347 +2.84(+1.99%)
Jan 15, 2009 137.01 146.48 134.88 142.58 4,260,129 +9.20(+6.90%)
Jan 14, 2009 137.01 138.49 130.88 133.38 4,555,958 -7.72(-5.47%)
Jan 13, 2009 141.97 146.97 136.17 141.10 5,164,687 -8.83(-5.89%)
Jan 12, 2009 159.45 159.53 148.16 149.93 4,018,767 -12.61(-7.76%)
Jan 09, 2009 159.48 165.20 155.77 162.54 4,754,667 +7.18(+4.62%)
Jan 08, 2009 146.61 157.24 145.62 155.36 3,878,727 +6.86(+4.62%)
Jan 07, 2009 151.15 152.15 145.79 148.50 3,649,427 -5.21(-3.39%)
Jan 06, 2009 157.46 160.00 150.19 153.71 4,678,495 -4.09(-2.59%)
Jan 05, 2009 149.05 163.76 148.47 157.80 5,865,167 +6.30(+4.16%)
Jan 02, 2009 137.00 151.99 137.00 151.50 3,940,764 +13.54(+9.81%)
Dec 31, 2008 135.30 138.66 134.61 137.96 2,582,252 +2.31(+1.70%)
Dec 30, 2008 136.57 137.30 131.50 135.65 2,367,161 -0.34(-0.25%)
Dec 29, 2008 136.11 139.68 134.03 135.99 2,495,010 +0.98(+0.73%)
Dec 26, 2008 135.15 136.10 131.77 135.01 1,566,682 +1.28(+0.96%)
Dec 24, 2008 135.50 137.80 133.41 133.73 1,139,655 -3.64(-2.65%)
Dec 23, 2008 134.92 140.43 133.81 137.37 3,001,465 +4.36(+3.28%)
Dec 22, 2008 141.01 141.44 130.74 133.01 3,503,381 -7.67(-5.45%)
Dec 19, 2008 140.41 142.20 135.00 140.68 6,687,197 +2.80(+2.03%)
Dec 18, 2008 147.86 149.00 135.22 137.88 5,819,084 -4.06(-2.86%)
Dec 17, 2008 124.58 144.93 123.50 141.94 8,392,736 +15.33(+12.11%)
Dec 16, 2008 115.53 127.96 114.90 126.61 5,287,238 +15.41(+13.86%)
Dec 15, 2008 118.67 119.42 111.00 111.20 3,939,559 -5.72(-4.89%)
Dec 12, 2008 113.53 120.35 110.99 116.92 3,865,038 -0.65(-0.55%)
Dec 11, 2008 117.13 126.45 115.37 117.57 4,169,723 -2.11(-1.76%)
Dec 10, 2008 116.39 123.20 112.78 119.68 5,179,189 +2.57(+2.19%)
Dec 09, 2008 127.08 130.70 116.78 117.11 5,654,167 -17.73(-13.15%)
Dec 08, 2008 136.10 138.90 133.06 134.84 4,701,206 +6.30(+4.90%)
Dec 05, 2008 118.52 128.55 115.00 128.54 3,946,346 +6.54(+5.36%)
Dec 04, 2008 130.82 138.11 117.53 122.00 5,502,376 -11.72(-8.76%)
Dec 03, 2008 121.00 134.24 110.00 133.72 6,059,622 +17.60(+15.16%)
Dec 02, 2008 113.34 117.23 111.14 116.12 3,081,987 +5.92(+5.37%)
Dec 01, 2008 118.72 118.73 109.75 110.20 3,653,289 -14.64(-11.73%)
Nov 28, 2008 125.58 127.39 122.10 124.84 1,449,652 -2.93(-2.29%)
Nov 26, 2008 115.30 130.80 113.05 127.77 5,274,868 +10.58(+9.03%)
Nov 25, 2008 115.94 118.75 106.61 117.19 4,644,769 +4.57(+4.06%)
Nov 24, 2008 98.69 116.00 98.63 112.62 6,696,070 +19.81(+21.34%)
Nov 21, 2008 90.01 93.40 85.28 92.81 6,142,507 +5.58(+6.40%)
Nov 20, 2008 93.54 96.80 86.00 87.23 7,610,947 -13.90(-13.74%)
Nov 19, 2008 107.03 107.40 100.00 101.13 7,751,290 -9.43(-8.53%)
Nov 18, 2008 114.31 118.24 105.00 110.56 5,795,826 -4.99(-4.32%)
Nov 17, 2008 110.90 117.83 107.02 115.55 5,048,541 -1.23(-1.05%)
Nov 14, 2008 120.86 124.97 115.00 116.78 4,796,795 -8.53(-6.81%)
Nov 13, 2008 113.49 127.70 105.05 125.31 8,172,695 +15.25(+13.86%)
Nov 12, 2008 121.01 122.34 110.00 110.06 6,230,148 -20.84(-15.92%)
Nov 11, 2008 132.00 137.64 123.00 130.90 5,094,287 -7.60(-5.49%)
Nov 10, 2008 149.85 151.00 134.47 138.50 4,167,331 -11.17(-7.46%)
Nov 07, 2008 146.93 154.45 142.30 149.67 4,998,778 +6.07(+4.23%)
Nov 06, 2008 146.00 148.76 135.77 143.60 6,937,559 -8.49(-5.58%)
Nov 05, 2008 168.23 172.21 151.85 152.09 8,081,216 -25.43(-14.33%)
Nov 04, 2008 169.99 179.60 166.34 177.52 8,686,237 +15.61(+9.64%)
Nov 03, 2008 156.74 162.95 143.50 161.91 5,350,570 +18.21(+12.67%)
Oct 31, 2008 141.61 148.06 137.61 143.70 4,960,639 -0.37(-0.26%)
Oct 30, 2008 134.43 144.07 131.00 144.07 8,088,176 +28.32(+24.47%)
Oct 29, 2008 116.49 131.58 111.80 115.75 7,058,074 +1.66(+1.45%)
Oct 28, 2008 112.82 115.53 95.32 114.09 6,742,817 +6.18(+5.73%)
Oct 27, 2008 116.37 119.61 106.00 107.91 3,843,226 -12.62(-10.47%)
Oct 24, 2008 107.03 125.99 106.00 120.53 4,131,927 -4.21(-3.38%)
Oct 23, 2008 137.97 139.00 119.01 124.74 6,367,157 -12.50(-9.11%)
Oct 22, 2008 137.12 141.63 131.54 137.24 6,444,095 -3.92(-2.78%)
Oct 21, 2008 139.25 146.99 138.00 141.16 3,691,035 -2.82(-1.96%)
Oct 20, 2008 139.90 144.92 132.84 143.98 3,776,445 +8.98(+6.65%)
Oct 17, 2008 134.79 149.50 133.00 135.00 4,591,568 -6.70(-4.73%)
Oct 16, 2008 128.25 144.42 120.05 141.70 6,440,352 +18.18(+14.72%)
Oct 15, 2008 135.97 140.39 123.11 123.52 3,720,047 -19.59(-13.69%)
Oct 14, 2008 158.91 160.70 141.67 143.11 4,960,158 -0.86(-0.60%)
Oct 13, 2008 130.27 143.97 126.68 143.97 4,222,759 +26.52(+22.58%)
Oct 10, 2008 105.99 124.44 102.50 117.45 4,814,271 -0.65(-0.55%)
Oct 09, 2008 132.43 139.91 115.71 118.10 3,744,072 -9.33(-7.32%)
Oct 08, 2008 115.01 138.90 112.46 127.43 8,070,239 -0.57(-0.45%)
Oct 07, 2008 139.21 147.66 125.52 128.00 8,045,329 -31.71(-19.85%)
Oct 06, 2008 153.58 161.85 134.50 159.71 6,125,060 -3.48(-2.13%)
Oct 03, 2008 180.17 194.30 153.62 163.19 4,542,369 -14.67(-8.25%)
Oct 02, 2008 198.19 198.23 170.68 177.86 3,342,634 -19.40(-9.83%)
Oct 01, 2008 198.00 202.93 188.66 197.26 3,492,145 +8.35(+4.42%)
Sep 30, 2008 186.48 188.97 180.22 188.91 2,529,430 +8.60(+4.77%)
Sep 29, 2008 195.33 196.33 175.48 180.31 3,281,061 -26.82(-12.95%)
Sep 26, 2008 215.47 215.73 200.00 207.13 2,828,692 -14.25(-6.44%)
Sep 25, 2008 220.01 226.39 216.63 221.38 1,626,183 -0.42(-0.19%)
Sep 24, 2008 220.80 229.56 218.02 221.80 4,094,147 +10.91(+5.17%)
Sep 23, 2008 224.35 225.53 210.00 210.89 2,924,460 -11.76(-5.28%)
Sep 22, 2008 240.00 240.47 221.02 222.65 2,920,465 -19.25(-7.96%)
Sep 19, 2008 242.37 249.90 228.57 241.90 3,131,455 +18.51(+8.29%)
Sep 18, 2008 214.50 229.20 206.31 223.39 3,128,933 +11.39(+5.37%)
Sep 17, 2008 214.03 219.91 200.11 212.00 3,476,012 -2.65(-1.23%)
Sep 16, 2008 193.30 214.65 186.82 214.65 3,525,663 +11.68(+5.75%)
Sep 15, 2008 200.98 211.25 198.00 202.97 3,042,975 -11.68(-5.44%)
Sep 12, 2008 210.18 218.82 207.51 214.65 2,783,333 +4.95(+2.36%)
Sep 11, 2008 198.14 215.89 196.80 209.70 3,726,768 -1.55(-0.73%)
Sep 10, 2008 201.50 212.32 195.50 211.25 3,818,385 +10.99(+5.49%)
Sep 09, 2008 215.75 218.91 199.00 200.26 5,020,628 -22.42(-10.07%)
Sep 08, 2008 246.99 246.99 214.31 222.68 3,426,170 -13.33(-5.65%)
Sep 05, 2008 231.99 237.00 219.02 236.01 4,469,846 -1.12(-0.47%)
Sep 04, 2008 249.47 255.17 233.82 237.13 3,348,239 -10.01(-4.05%)
Sep 03, 2008 258.63 261.75 245.35 247.14 2,665,183 -13.46(-5.17%)
Sep 02, 2008 270.40 271.48 258.00 260.60 2,499,684 -16.05(-5.80%)
Aug 29, 2008 276.94 283.45 275.49 276.65 1,134,007 -1.35(-0.49%)
Aug 28, 2008 277.51 280.56 274.35 278.00 1,325,314 +1.00(+0.36%)
Aug 27, 2008 272.89 279.95 271.02 277.00 2,102,946 +4.24(+1.55%)
Aug 26, 2008 270.72 275.50 268.00 272.76 1,907,762 +1.72(+0.63%)
Aug 25, 2008 273.29 277.00 268.38 271.04 2,938,337 -11.78(-4.17%)
Aug 22, 2008 279.01 282.94 276.52 282.82 1,427,789 +3.55(+1.27%)
Aug 21, 2008 271.12 282.41 271.12 279.27 2,420,750 +6.28(+2.30%)
Aug 20, 2008 259.00 273.80 258.45 272.99 2,778,986 +14.25(+5.51%)
Aug 19, 2008 259.83 261.58 255.15 258.74 1,579,940 +1.82(+0.71%)
Aug 18, 2008 266.35 266.60 254.27 256.92 1,856,508 -8.00(-3.02%)
Aug 15, 2008 265.46 271.45 263.55 264.92 2,822,738 +4.92(+1.89%)
Aug 14, 2008 257.29 263.00 255.00 260.00 1,873,215 -0.03(-0.01%)
Aug 13, 2008 250.75 260.03 245.16 260.03 2,171,337 +9.60(+3.83%)
Aug 12, 2008 251.57 257.56 248.65 250.43 1,836,266 +2.43(+0.98%)
Aug 11, 2008 257.02 262.57 243.03 248.00 2,561,881 -9.87(-3.83%)
Aug 08, 2008 265.01 265.67 251.66 257.87 2,183,139 -8.10(-3.05%)
Aug 07, 2008 268.14 269.29 265.11 265.97 1,507,466 -3.03(-1.13%)
Aug 06, 2008 263.69 270.39 263.10 269.00 2,019,540 +4.71(+1.78%)
Aug 05, 2008 266.00 272.50 261.56 264.29 2,021,739 -2.95(-1.10%)
Aug 04, 2008 277.00 284.00 266.20 267.24 2,466,611 -13.50(-4.81%)
Aug 01, 2008 286.64 290.40 278.18 280.74 2,545,176 -4.29(-1.51%)
Jul 31, 2008 297.59 301.30 284.18 285.03 5,156,714 +0.03(+0.01%)
Jul 30, 2008 279.00 286.00 271.00 285.00 4,356,504 +7.43(+2.68%)
Jul 29, 2008 270.03 281.26 261.79 277.57 2,719,066 +10.67(+4.00%)
Jul 28, 2008 261.47 271.37 259.38 266.90 1,570,336 +4.44(+1.69%)
Jul 25, 2008 260.00 265.88 257.72 262.46 1,663,588 -1.63(-0.62%)
Jul 24, 2008 263.00 268.78 255.89 264.09 2,357,286 +4.37(+1.68%)
Jul 23, 2008 267.17 267.63 258.10 259.72 1,802,107 -6.73(-2.53%)
Jul 22, 2008 276.00 277.87 259.06 266.45 2,970,554 -14.73(-5.24%)
Jul 21, 2008 280.22 282.50 275.00 281.18 1,462,008 +1.91(+0.68%)
Jul 18, 2008 280.00 281.49 271.01 279.27 1,699,721 +0.85(+0.31%)
Jul 17, 2008 285.01 293.27 276.27 278.42 2,664,320 -10.18(-3.53%)
Jul 16, 2008 291.04 291.04 282.00 288.60 3,122,905 +11.60(+4.19%)
Jul 15, 2008 281.60 283.26 269.13 277.00 3,284,799 -8.96(-3.13%)
Jul 14, 2008 285.02 288.00 281.31 285.96 2,274,004 +6.86(+2.46%)
Jul 11, 2008 276.45 285.00 271.67 279.10 2,440,665 -0.90(-0.32%)
Jul 10, 2008 266.78 280.54 263.29 280.00 3,442,697 +14.60(+5.50%)
Jul 09, 2008 264.60 273.73 264.50 265.40 2,599,474 +3.40(+1.30%)
Jul 08, 2008 255.30 263.24 248.41 262.00 2,754,955 +5.20(+2.02%)
Jul 07, 2008 255.87 260.00 246.51 256.80 2,435,019 +3.15(+1.24%)
Jul 04, 2008 246.12 254.33 234.00 253.65 3,313,336 +0.00(+0.00%)
Jul 03, 2008 246.12 254.33 234.00 253.65 3,313,336 +5.81(+2.34%)
Jul 02, 2008 274.90 274.90 246.84 247.84 3,861,333 -22.84(-8.44%)
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.