Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Solar (NQ: FSLR )

194.48 -3.02 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 65.00 65.36 62.81 63.11 2,563,756 -2.47(-3.77%)
Jul 30, 2014 66.00 66.15 65.32 65.58 1,389,751 +0.19(+0.29%)
Jul 29, 2014 66.20 66.50 65.32 65.39 2,013,313 -0.14(-0.21%)
Jul 28, 2014 65.31 66.68 65.31 65.53 3,316,829 +1.48(+2.31%)
Jul 25, 2014 63.17 64.42 62.84 64.05 2,376,968 +0.75(+1.18%)
Jul 24, 2014 62.96 63.54 62.03 63.30 1,572,827 +0.49(+0.78%)
Jul 23, 2014 63.47 63.62 62.53 62.81 1,486,268 -0.66(-1.04%)
Jul 22, 2014 63.50 63.95 62.92 63.47 1,335,089 +0.57(+0.91%)
Jul 21, 2014 62.21 63.08 61.76 62.90 1,535,429 +0.54(+0.87%)
Jul 18, 2014 61.57 62.67 60.75 62.36 2,349,640 +0.91(+1.48%)
Jul 17, 2014 63.05 63.65 61.26 61.45 2,602,113 -2.01(-3.17%)
Jul 16, 2014 63.42 63.79 63.05 63.46 1,865,775 +0.51(+0.81%)
Jul 15, 2014 63.45 64.00 62.60 62.95 1,496,000 -0.32(-0.51%)
Jul 14, 2014 63.88 64.24 63.08 63.27 1,560,427 -0.16(-0.25%)
Jul 11, 2014 64.03 64.40 62.23 63.43 2,711,955 -0.24(-0.38%)
Jul 10, 2014 62.66 64.21 62.04 63.67 2,819,439 -0.75(-1.16%)
Jul 09, 2014 64.69 65.74 64.11 64.42 2,565,084 +0.03(+0.05%)
Jul 08, 2014 67.19 67.71 62.41 64.39 7,254,643 -3.33(-4.92%)
Jul 07, 2014 69.51 69.95 66.72 67.72 2,982,983 -1.78(-2.56%)
Jul 03, 2014 70.05 69.50 69.50 69.50 1,078,000 -0.34(-0.49%)
Jul 02, 2014 71.05 71.80 69.61 69.84 1,822,894 -0.84(-1.20%)
Jul 01, 2014 71.52 71.58 69.70 70.69 2,211,054 -0.37(-0.52%)
Jun 30, 2014 71.85 72.68 70.84 71.06 2,220,582 -0.34(-0.48%)
Jun 27, 2014 71.17 72.00 70.85 71.40 2,377,162 -0.07(-0.10%)
Jun 26, 2014 70.21 72.46 70.15 71.47 4,020,687 +1.29(+1.84%)
Jun 25, 2014 68.50 70.80 68.18 70.18 2,147,062 +1.47(+2.14%)
Jun 24, 2014 69.97 70.94 68.43 68.71 3,281,004 -1.44(-2.05%)
Jun 23, 2014 68.90 71.57 67.89 70.15 5,195,643 +1.25(+1.81%)
Jun 20, 2014 68.57 69.49 68.01 68.90 2,606,888 +0.63(+0.92%)
Jun 19, 2014 69.69 70.00 67.76 68.27 2,553,646 -1.48(-2.12%)
Jun 18, 2014 69.03 69.94 68.16 69.75 3,665,353 +0.62(+0.90%)
Jun 17, 2014 66.85 69.60 66.66 69.13 4,874,805 +2.28(+3.41%)
Jun 16, 2014 64.61 67.00 64.50 66.85 4,106,159 +2.38(+3.69%)
Jun 13, 2014 63.68 65.03 63.13 64.47 1,824,588 +0.57(+0.89%)
Jun 12, 2014 63.70 64.54 62.76 63.90 2,820,747 +0.36(+0.57%)
Jun 11, 2014 61.92 64.77 61.84 63.54 3,018,471 +1.22(+1.96%)
Jun 10, 2014 62.56 63.15 61.81 62.32 1,759,061 -0.56(-0.89%)
Jun 06, 2014 64.21 64.64 62.66 62.88 2,613,296 -1.14(-1.78%)
Jun 05, 2014 65.45 65.83 63.67 64.02 3,060,629 -1.37(-2.10%)
Jun 04, 2014 64.24 66.88 63.58 65.39 7,904,800 +2.46(+3.91%)
Jun 03, 2014 62.82 63.45 61.70 62.93 2,316,623 +0.23(+0.37%)
Jun 02, 2014 62.29 62.99 61.12 62.70 2,090,779 +0.92(+1.49%)
May 30, 2014 63.61 63.98 61.27 61.78 2,448,522 -1.63(-2.57%)
May 29, 2014 62.02 63.98 62.01 63.41 2,730,021 +1.54(+2.49%)
May 28, 2014 62.16 63.35 61.79 61.87 2,518,273 +0.61(+1.00%)
May 27, 2014 61.25 62.48 60.97 61.26 2,326,240 +0.59(+0.97%)
May 23, 2014 60.71 60.67 60.67 60.67 1,633,800 -0.50(-0.82%)
May 22, 2014 60.66 61.74 60.15 61.17 1,608,093 +0.78(+1.29%)
May 21, 2014 59.21 60.48 58.69 60.39 2,835,679 +1.76(+3.00%)
May 20, 2014 59.88 59.97 57.80 58.63 3,103,289 -1.20(-2.01%)
May 19, 2014 58.99 60.49 58.84 59.83 2,279,308 +0.19(+0.32%)
May 16, 2014 59.62 60.23 58.57 59.64 2,438,962 -0.46(-0.77%)
May 15, 2014 61.47 61.50 58.82 60.10 3,673,289 -1.79(-2.89%)
May 14, 2014 62.69 63.49 61.70 61.89 2,341,698 -1.16(-1.84%)
May 13, 2014 63.59 64.19 62.70 63.05 3,298,397 -0.78(-1.22%)
May 12, 2014 63.55 65.29 62.81 63.83 3,368,886 +0.62(+0.98%)
May 09, 2014 63.38 64.69 62.38 63.21 2,812,194 -0.22(-0.35%)
May 08, 2014 64.11 66.92 62.59 63.43 4,460,474 -0.14(-0.22%)
May 07, 2014 67.80 69.29 61.81 63.57 8,447,204 -3.88(-5.75%)
May 06, 2014 68.60 69.39 66.65 67.45 3,578,844 -0.97(-1.42%)
May 05, 2014 67.19 68.90 66.71 68.42 2,006,477 +0.39(+0.57%)
May 02, 2014 67.72 68.87 67.05 68.03 2,213,722 +0.76(+1.13%)
May 01, 2014 66.96 70.00 66.95 67.27 2,724,931 -0.22(-0.33%)
Apr 30, 2014 66.10 67.50 65.71 67.49 2,359,199 +1.21(+1.83%)
Apr 29, 2014 66.48 66.83 64.60 66.28 2,448,692 +0.36(+0.55%)
Apr 28, 2014 68.61 69.00 64.09 65.92 3,856,739 -2.71(-3.95%)
Apr 25, 2014 69.69 71.33 68.20 68.63 2,649,959 -1.99(-2.82%)
Apr 24, 2014 70.84 71.46 68.77 70.62 2,550,679 +0.58(+0.83%)
Apr 23, 2014 71.18 72.41 69.90 70.04 2,932,524 -1.08(-1.52%)
Apr 22, 2014 70.04 72.20 69.20 71.12 3,451,477 +1.91(+2.76%)
Apr 21, 2014 67.42 69.23 66.50 69.21 2,400,214 +1.89(+2.81%)
Apr 17, 2014 67.86 67.32 67.32 67.32 2,534,600 -0.27(-0.40%)
Apr 16, 2014 67.05 67.95 65.34 67.59 2,717,220 +1.20(+1.81%)
Apr 15, 2014 68.24 68.60 63.31 66.39 5,158,261 -1.91(-2.80%)
Apr 14, 2014 68.48 69.28 66.77 68.30 3,590,837 +0.71(+1.05%)
Apr 11, 2014 68.70 70.53 66.95 67.59 4,979,156 -2.04(-2.93%)
Apr 10, 2014 73.18 73.78 69.30 69.63 4,769,257 -3.71(-5.06%)
Apr 09, 2014 73.26 74.18 71.31 73.34 5,418,878 +0.57(+0.78%)
Apr 08, 2014 68.71 74.00 68.46 72.77 6,761,044 +4.77(+7.01%)
Apr 07, 2014 69.12 71.21 67.05 68.00 5,150,034 -1.72(-2.47%)
Apr 04, 2014 69.68 72.96 68.66 69.72 6,893,975 +1.26(+1.84%)
Apr 03, 2014 71.90 72.10 67.64 68.46 4,676,357 -3.47(-4.82%)
Apr 02, 2014 71.06 72.79 70.31 71.93 3,796,740 +1.04(+1.47%)
Apr 01, 2014 70.04 71.62 69.91 70.89 3,777,261 +1.10(+1.58%)
Mar 31, 2014 69.55 70.49 69.12 69.79 2,960,045 +1.15(+1.68%)
Mar 28, 2014 70.31 71.15 68.38 68.64 3,744,639 -1.11(-1.59%)
Mar 27, 2014 68.58 70.50 67.18 69.75 5,708,044 +1.26(+1.84%)
Mar 26, 2014 71.98 72.50 68.37 68.49 6,224,992 -3.59(-4.98%)
Mar 25, 2014 74.00 74.20 70.46 72.08 6,868,186 -1.79(-2.42%)
Mar 24, 2014 72.86 74.84 71.02 73.87 8,154,263 +0.50(+0.68%)
Mar 21, 2014 70.00 73.97 69.55 73.37 11,892,671 +2.89(+4.10%)
Mar 20, 2014 70.17 73.74 68.53 70.48 21,763,100 +1.08(+1.56%)
Mar 19, 2014 57.10 70.99 56.96 69.40 30,815,316 +11.84(+20.57%)
Mar 18, 2014 56.55 58.20 56.13 57.56 4,397,219 +1.04(+1.84%)
Mar 17, 2014 55.38 56.99 54.75 56.52 4,576,215 +2.49(+4.61%)
Mar 14, 2014 52.68 54.34 52.68 54.03 2,526,723 +1.00(+1.89%)
Mar 13, 2014 53.97 54.46 52.42 53.03 2,940,528 -0.67(-1.25%)
Mar 12, 2014 53.11 54.49 52.79 53.70 2,199,965 +0.22(+0.41%)
Mar 11, 2014 55.07 55.71 53.09 53.48 3,068,941 -1.36(-2.48%)
Mar 10, 2014 55.94 56.36 54.43 54.84 2,844,001 -1.27(-2.26%)
Mar 07, 2014 58.63 58.70 55.72 56.11 4,287,466 -2.13(-3.66%)
Mar 06, 2014 58.39 59.44 57.53 58.24 3,096,350 +0.09(+0.15%)
Mar 05, 2014 57.50 59.10 57.37 58.15 3,485,670 +0.44(+0.76%)
Mar 04, 2014 56.63 58.05 56.25 57.71 3,984,515 +1.75(+3.13%)
Mar 03, 2014 55.71 57.36 55.10 55.96 3,891,597 -1.11(-1.94%)
Feb 28, 2014 57.14 57.74 56.29 57.07 4,570,446 -0.12(-0.21%)
Feb 27, 2014 54.09 57.30 54.00 57.19 9,837,884 +4.45(+8.44%)
Feb 26, 2014 50.15 53.60 49.52 52.74 16,539,835 -5.29(-9.12%)
Feb 25, 2014 58.50 58.75 56.91 58.03 6,794,616 +0.28(+0.48%)
Feb 24, 2014 56.90 58.80 56.45 57.75 4,094,825 +1.82(+3.25%)
Feb 21, 2014 57.37 57.54 55.70 55.93 2,779,129 -0.95(-1.67%)
Feb 20, 2014 56.07 57.30 55.12 56.88 3,011,414 +0.91(+1.63%)
Feb 19, 2014 56.63 57.95 55.61 55.97 4,689,164 -0.89(-1.57%)
Feb 18, 2014 53.68 57.17 53.54 56.86 5,902,866 +3.69(+6.94%)
Feb 14, 2014 53.20 53.17 53.17 53.17 3,185,200 +0.32(+0.61%)
Feb 13, 2014 50.54 52.94 50.03 52.85 4,078,064 +1.27(+2.46%)
Feb 12, 2014 51.78 52.78 51.30 51.58 2,323,832 +0.12(+0.23%)
Feb 11, 2014 51.45 52.33 50.85 51.46 3,294,893 +0.36(+0.70%)
Feb 10, 2014 49.97 51.48 49.70 51.10 3,320,827 +1.27(+2.55%)
Feb 07, 2014 48.92 49.92 48.30 49.83 2,865,139 +1.63(+3.38%)
Feb 06, 2014 48.01 48.95 47.81 48.20 2,302,373 +0.47(+0.98%)
Feb 05, 2014 48.27 48.85 47.04 47.73 3,397,682 -1.38(-2.81%)
Feb 04, 2014 48.90 49.43 48.35 49.11 2,256,083 +0.76(+1.57%)
Feb 03, 2014 50.41 50.85 47.64 48.35 3,969,144 -2.23(-4.41%)
Jan 31, 2014 50.46 51.92 50.30 50.58 2,654,899 -0.89(-1.73%)
Jan 30, 2014 50.46 52.13 49.79 51.47 2,899,581 +1.77(+3.56%)
Jan 29, 2014 49.50 50.91 49.11 49.70 2,670,062 -0.66(-1.31%)
Jan 28, 2014 49.38 50.45 49.02 50.36 2,493,666 +1.52(+3.11%)
Jan 27, 2014 48.33 50.12 47.75 48.84 3,206,151 +0.17(+0.35%)
Jan 24, 2014 49.75 49.99 48.11 48.67 3,886,560 -1.77(-3.51%)
Jan 23, 2014 51.55 51.80 49.91 50.44 3,241,756 -1.60(-3.07%)
Jan 22, 2014 52.06 52.45 51.56 52.04 2,551,450 +0.23(+0.44%)
Jan 21, 2014 51.98 52.38 50.45 51.81 3,266,308 -0.07(-0.13%)
Jan 17, 2014 52.02 51.88 51.88 51.88 4,047,900 -0.32(-0.61%)
Jan 16, 2014 52.80 53.65 51.86 52.20 5,120,712 +0.21(+0.40%)
Jan 15, 2014 51.05 52.32 51.05 51.99 3,407,816 +0.94(+1.84%)
Jan 14, 2014 50.12 51.50 50.08 51.05 4,562,947 +1.19(+2.39%)
Jan 13, 2014 51.92 51.98 49.41 49.86 4,421,098 -2.11(-4.06%)
Jan 10, 2014 52.31 52.69 51.38 51.97 2,832,798 -0.14(-0.27%)
Jan 09, 2014 52.03 52.85 51.81 52.11 4,159,351 +0.43(+0.83%)
Jan 08, 2014 52.29 52.89 51.41 51.68 4,950,404 -0.81(-1.54%)
Jan 07, 2014 52.15 53.89 52.06 52.49 6,661,550 +1.23(+2.40%)
Jan 06, 2014 54.25 54.63 51.01 51.26 11,785,682 -5.48(-9.66%)
Jan 03, 2014 57.59 58.30 55.85 56.74 4,120,834 -0.70(-1.22%)
Jan 02, 2014 54.28 57.58 54.01 57.44 5,401,542 +2.80(+5.12%)
Dec 31, 2013 55.85 54.64 54.64 54.64 2,809,700 -0.96(-1.73%)
Dec 30, 2013 55.29 56.34 55.27 55.60 1,894,295 +0.34(+0.62%)
Dec 27, 2013 55.93 56.55 55.02 55.26 1,623,247 -0.42(-0.75%)
Dec 26, 2013 55.57 56.17 55.28 55.68 1,753,959 +0.39(+0.71%)
Dec 24, 2013 54.70 55.89 54.66 55.29 1,238,337 -0.47(-0.84%)
Dec 23, 2013 56.21 56.80 55.48 55.76 2,372,444 -0.11(-0.20%)
Dec 20, 2013 57.03 57.69 55.23 55.87 4,959,285 -0.89(-1.57%)
Dec 19, 2013 55.00 57.37 54.70 56.76 3,314,112 +1.34(+2.42%)
Dec 18, 2013 55.63 56.17 53.45 55.42 4,158,564 -0.09(-0.16%)
Dec 17, 2013 54.59 55.95 54.08 55.51 2,923,434 +0.81(+1.48%)
Dec 16, 2013 54.50 55.50 53.72 54.70 2,725,350 +0.91(+1.69%)
Dec 13, 2013 54.55 55.20 53.48 53.79 3,436,412 -0.60(-1.10%)
Dec 12, 2013 54.07 55.47 53.07 54.39 4,236,580 +0.19(+0.35%)
Dec 11, 2013 56.67 56.90 53.90 54.20 4,801,740 -2.29(-4.05%)
Dec 10, 2013 55.96 57.78 55.73 56.49 5,075,588 +0.42(+0.75%)
Dec 09, 2013 58.00 58.79 55.77 56.07 4,464,100 -1.94(-3.34%)
Dec 06, 2013 60.23 60.48 57.75 58.01 0 -1.77(-2.96%)
Dec 05, 2013 60.91 61.18 59.56 59.78 3,375,991 -1.02(-1.68%)
Dec 04, 2013 59.14 61.85 59.12 60.80 4,388,878 +1.18(+1.98%)
Dec 03, 2013 59.59 60.48 59.00 59.62 2,328,379 -0.19(-0.32%)
Dec 02, 2013 59.77 60.49 58.90 59.81 2,403,267 -0.01(-0.02%)
Nov 29, 2013 60.95 61.40 59.70 59.82 0 -0.71(-1.17%)
Nov 27, 2013 59.44 60.94 58.86 60.53 0 +1.16(+1.95%)
Nov 26, 2013 59.79 60.38 58.12 59.37 3,506,727 -0.57(-0.95%)
Nov 25, 2013 60.65 60.85 58.15 59.94 4,455,720 -0.41(-0.68%)
Nov 22, 2013 62.03 62.27 60.02 60.35 0 -1.63(-2.63%)
Nov 21, 2013 61.21 62.40 60.96 61.98 2,846,934 +1.10(+1.81%)
Nov 20, 2013 60.64 62.20 60.52 60.88 3,584,845 +0.46(+0.76%)
Nov 19, 2013 63.00 63.44 59.69 60.42 4,875,380 -2.45(-3.90%)
Nov 18, 2013 64.43 65.20 62.29 62.87 3,875,519 -1.32(-2.06%)
Nov 15, 2013 64.47 64.75 62.82 64.19 0 -0.09(-0.14%)
Nov 14, 2013 64.97 65.99 63.16 64.28 6,005,562 +2.56(+4.15%)
Nov 12, 2013 62.85 63.35 60.45 61.72 4,944,452 -1.42(-2.25%)
Nov 11, 2013 60.67 63.44 60.00 63.14 5,709,349 +2.64(+4.36%)
Nov 08, 2013 58.81 61.09 58.51 60.50 0 +2.37(+4.08%)
Nov 07, 2013 60.62 61.01 57.57 58.13 6,669,415 -3.02(-4.94%)
Nov 06, 2013 61.97 62.45 59.54 61.15 5,251,102 -0.97(-1.56%)
Nov 05, 2013 61.63 62.38 60.31 62.12 6,107,094 +0.29(+0.47%)
Nov 04, 2013 60.60 62.10 59.61 61.83 10,099,914 +2.69(+4.55%)
Nov 01, 2013 55.64 59.80 54.77 59.14 0 +8.83(+17.56%)
Oct 31, 2013 50.11 51.82 48.63 50.31 7,447,505 -1.09(-2.13%)
Oct 30, 2013 52.31 52.96 51.02 51.40 3,518,063 -0.97(-1.85%)
Oct 29, 2013 51.74 52.38 51.22 52.37 3,730,180 +0.89(+1.72%)
Oct 28, 2013 53.09 53.10 49.82 51.48 7,009,124 -1.32(-2.50%)
Oct 25, 2013 54.37 54.70 52.33 52.80 0 -1.42(-2.62%)
Oct 24, 2013 53.30 54.72 53.25 54.22 4,247,917 +1.14(+2.14%)
Oct 23, 2013 53.15 53.75 52.24 53.08 4,549,640 -1.42(-2.60%)
Oct 22, 2013 55.39 56.25 51.77 54.50 11,588,211 +0.62(+1.15%)
Oct 21, 2013 51.75 56.00 51.68 53.88 16,078,352 +3.91(+7.82%)
Oct 18, 2013 46.53 50.20 45.85 49.97 9,750,137 +4.00(+8.70%)
Oct 17, 2013 45.90 46.56 45.31 45.97 0 +0.21(+0.46%)
Oct 16, 2013 44.72 45.80 44.28 45.76 5,778,327 +2.01(+4.60%)
Oct 15, 2013 44.42 45.89 43.48 43.75 6,027,105 -0.61(-1.38%)
Oct 14, 2013 42.75 44.87 42.50 44.36 4,980,638 +1.05(+2.42%)
Oct 11, 2013 42.94 43.85 42.29 43.31 0 +0.98(+2.32%)
Oct 10, 2013 42.11 43.24 41.78 42.33 3,874,303 +0.73(+1.75%)
Oct 09, 2013 42.52 42.99 40.53 41.60 4,626,267 -0.69(-1.63%)
Oct 08, 2013 43.87 44.87 41.53 42.29 5,465,769 -1.45(-3.32%)
Oct 07, 2013 43.63 44.98 42.93 43.74 4,412,084 -0.23(-0.52%)
Oct 04, 2013 43.08 44.48 42.55 43.97 5,283,986 +0.89(+2.07%)
Oct 03, 2013 43.65 44.25 41.77 43.08 6,339,241 +0.10(+0.23%)
Oct 02, 2013 41.87 43.12 41.55 42.98 5,804,227 +0.84(+1.99%)
Oct 01, 2013 40.31 42.30 40.00 42.14 5,153,189 +1.43(+3.51%)
Sep 27, 2013 40.36 41.92 39.70 40.71 0 +0.26(+0.64%)
Sep 26, 2013 41.05 41.65 40.15 40.45 4,386,008 +0.06(+0.15%)
Sep 25, 2013 39.00 41.00 38.35 40.39 6,089,193 +1.35(+3.46%)
Sep 24, 2013 38.71 39.75 38.20 39.04 2,304,675 +0.26(+0.67%)
Sep 23, 2013 39.08 39.64 38.31 38.78 2,913,763 -0.24(-0.62%)
Sep 20, 2013 39.91 41.07 38.93 39.02 0 -0.81(-2.03%)
Sep 19, 2013 39.93 40.57 39.53 39.83 3,520,920 +0.33(+0.84%)
Sep 18, 2013 38.84 39.71 38.47 39.50 3,471,953 +0.99(+2.57%)
Sep 17, 2013 38.53 38.93 38.03 38.51 0 +0.03(+0.08%)
Sep 16, 2013 38.73 39.45 38.44 38.48 2,871,775 +0.26(+0.68%)
Sep 13, 2013 38.42 38.60 37.88 38.22 0 -0.12(-0.31%)
Sep 12, 2013 39.80 40.18 38.30 38.34 3,384,270 -1.26(-3.18%)
Sep 11, 2013 39.59 40.38 39.40 39.60 4,028,673 -0.13(-0.33%)
Sep 10, 2013 38.83 39.83 38.72 39.73 4,801,410 +1.49(+3.90%)
Sep 09, 2013 37.42 38.63 37.27 38.24 3,104,431 +0.79(+2.11%)
Sep 06, 2013 38.68 38.76 36.83 37.45 0 -0.91(-2.37%)
Sep 05, 2013 36.58 38.47 36.58 38.36 4,759,762 +1.89(+5.18%)
Sep 04, 2013 36.85 36.98 35.59 36.47 4,057,315 -0.40(-1.08%)
Sep 03, 2013 37.15 37.40 36.62 36.87 2,997,530 +0.15(+0.41%)
Aug 30, 2013 37.71 37.88 36.62 36.72 0 -0.80(-2.13%)
Aug 29, 2013 36.96 38.07 36.85 37.52 2,601,007 +0.60(+1.63%)
Aug 28, 2013 36.76 37.57 36.60 36.92 2,562,245 +0.08(+0.22%)
Aug 27, 2013 38.07 38.19 36.73 36.84 4,021,958 -1.94(-5.00%)
Aug 26, 2013 39.13 39.42 38.40 38.78 2,917,998 -0.19(-0.49%)
Aug 23, 2013 40.14 40.14 38.61 38.97 0 -0.05(-0.13%)
Aug 22, 2013 39.10 39.80 38.78 39.02 2,456,806 +0.47(+1.22%)
Aug 21, 2013 38.27 39.14 37.99 38.55 3,819,080 +0.03(+0.08%)
Aug 20, 2013 37.30 38.67 37.09 38.52 0 +1.43(+3.86%)
Aug 19, 2013 38.29 38.45 37.03 37.09 3,604,024 -1.07(-2.80%)
Aug 16, 2013 37.70 38.57 37.63 38.16 0 +0.53(+1.41%)
Aug 15, 2013 38.41 38.48 37.32 37.63 4,414,973 -1.21(-3.12%)
Aug 14, 2013 39.01 39.81 38.65 38.84 3,964,222 -0.05(-0.12%)
Aug 13, 2013 40.39 40.79 38.63 38.89 7,549,498 -1.68(-4.15%)
Aug 12, 2013 40.88 41.50 40.52 40.57 3,238,362 -0.45(-1.10%)
Aug 09, 2013 40.55 41.19 40.52 41.02 3,490,885 +0.51(+1.26%)
Aug 08, 2013 40.91 41.41 40.08 40.51 5,496,575 +0.04(+0.10%)
Aug 07, 2013 42.17 42.25 39.84 40.47 19,890,294 -6.28(-13.43%)
Aug 06, 2013 48.20 48.45 45.80 46.75 8,270,261 -1.11(-2.32%)
Aug 05, 2013 47.46 48.72 47.41 47.86 3,074,332 +0.56(+1.18%)
Aug 02, 2013 48.03 48.30 46.94 47.30 3,361,812 -0.85(-1.77%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.