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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2015 6.329 6.397 6.063 6.083 251,651 -0.31(-4.80%)
Jan 29, 2015 6.242 6.400 6.191 6.390 179,060 +0.17(+2.71%)
Jan 28, 2015 6.451 6.482 6.206 6.221 114,198 -0.23(-3.56%)
Jan 27, 2015 6.390 6.502 6.349 6.451 113,231 -0.03(-0.47%)
Jan 26, 2015 6.344 6.502 6.298 6.482 159,617 +0.09(+1.44%)
Jan 23, 2015 6.507 6.518 6.155 6.390 161,159 -0.13(-1.96%)
Jan 22, 2015 6.466 6.528 6.206 6.518 470,889 +0.17(+2.65%)
Jan 21, 2015 6.323 6.359 6.267 6.349 216,174 +0.02(+0.32%)
Jan 20, 2015 6.466 6.466 6.283 6.329 374,557 -0.11(-1.74%)
Jan 16, 2015 6.400 6.553 6.354 6.441 338,898 +0.06(+0.96%)
Jan 15, 2015 6.364 6.492 6.237 6.380 434,014 +0.01(+0.08%)
Jan 14, 2015 6.242 6.533 6.242 6.375 623,237 +0.07(+1.13%)
Jan 13, 2015 6.175 6.477 6.012 6.303 1,648,506 -0.32(-4.86%)
Jan 12, 2015 6.666 6.819 6.589 6.625 607,508 -0.08(-1.14%)
Jan 09, 2015 7.003 7.049 6.640 6.701 533,552 -0.35(-4.93%)
Jan 08, 2015 7.340 7.340 7.028 7.049 1,139,935 -0.21(-2.89%)
Jan 07, 2015 6.998 7.273 6.998 7.258 407,642 +0.29(+4.10%)
Jan 06, 2015 7.105 7.105 6.844 6.972 349,631 -0.24(-3.33%)
Jan 05, 2015 7.222 7.345 7.105 7.212 417,584 -0.04(-0.56%)
Jan 02, 2015 7.524 7.605 7.192 7.253 261,806 -0.22(-2.94%)
Dec 31, 2014 7.646 7.473 7.473 7.473 201,065 -0.13(-1.68%)
Dec 30, 2014 7.580 7.749 7.478 7.600 207,577 +0.02(+0.20%)
Dec 29, 2014 7.314 7.631 7.314 7.585 168,818 +0.26(+3.48%)
Dec 26, 2014 7.427 7.432 7.299 7.330 111,032 -0.06(-0.76%)
Dec 24, 2014 7.452 7.386 7.386 7.386 73,025 -0.06(-0.82%)
Dec 23, 2014 7.498 7.621 7.365 7.447 161,943 +0.01(+0.07%)
Dec 22, 2014 7.381 7.519 7.355 7.442 263,852 +0.11(+1.46%)
Dec 19, 2014 7.488 7.488 7.151 7.335 639,827 -0.16(-2.18%)
Dec 18, 2014 7.406 7.611 7.110 7.498 514,710 +0.17(+2.30%)
Dec 17, 2014 6.809 7.355 6.732 7.330 581,929 +0.56(+8.22%)
Dec 16, 2014 6.901 6.977 6.768 6.773 228,380 -0.11(-1.63%)
Dec 15, 2014 6.661 6.967 6.630 6.885 640,939 +0.24(+3.61%)
Dec 12, 2014 6.615 6.788 6.609 6.645 250,077 -0.04(-0.61%)
Dec 11, 2014 6.650 6.885 6.618 6.686 209,709 +0.07(+1.08%)
Dec 10, 2014 6.635 6.742 6.558 6.615 305,437 -0.05(-0.69%)
Dec 09, 2014 6.390 6.666 6.375 6.661 297,344 +0.20(+3.08%)
Dec 08, 2014 6.676 6.676 6.446 6.461 183,995 -0.26(-3.80%)
Dec 05, 2014 6.717 6.788 6.650 6.717 159,139 +0.01(+0.08%)
Dec 04, 2014 6.829 6.829 6.533 6.712 192,357 -0.11(-1.65%)
Dec 03, 2014 6.640 6.885 6.553 6.824 287,144 +0.21(+3.17%)
Dec 02, 2014 6.543 6.686 6.487 6.615 236,973 +0.06(+0.94%)
Dec 01, 2014 6.732 6.752 6.492 6.553 359,915 -0.15(-2.21%)
Nov 28, 2014 6.839 6.936 6.691 6.701 172,039 -0.13(-1.87%)
Nov 26, 2014 6.788 6.829 6.829 6.829 203,806 +0.06(+0.83%)
Nov 25, 2014 6.945 6.945 6.661 6.773 348,510 -0.14(-1.98%)
Nov 24, 2014 6.874 7.047 6.839 6.910 444,546 +0.08(+1.19%)
Nov 21, 2014 6.869 6.890 6.783 6.829 263,948 +0.04(+0.52%)
Nov 20, 2014 6.666 6.798 6.666 6.793 213,206 +0.11(+1.59%)
Nov 19, 2014 6.672 6.768 6.570 6.687 194,971 +0.03(+0.38%)
Nov 18, 2014 6.753 6.768 6.616 6.661 262,555 -0.11(-1.57%)
Nov 17, 2014 6.803 6.895 6.702 6.768 268,449 -0.03(-0.37%)
Nov 14, 2014 6.768 6.844 6.742 6.793 241,759 +0.04(+0.60%)
Nov 13, 2014 6.798 6.839 6.606 6.753 257,993 -0.03(-0.45%)
Nov 12, 2014 6.580 6.788 6.575 6.783 506,457 +0.20(+3.00%)
Nov 11, 2014 6.565 6.585 6.545 6.585 369,932 +0.03(+0.46%)
Nov 10, 2014 6.555 6.570 6.525 6.555 250,260 -0.01(-0.15%)
Nov 07, 2014 6.448 6.580 6.406 6.565 590,855 +0.14(+2.13%)
Nov 06, 2014 6.459 6.489 6.393 6.428 348,847 -0.01(-0.08%)
Nov 05, 2014 6.479 6.525 6.393 6.433 414,717 +0.00(+0.00%)
Nov 04, 2014 6.317 6.484 6.317 6.433 559,396 +0.10(+1.52%)
Nov 03, 2014 6.281 6.423 6.271 6.337 530,267 +0.10(+1.54%)
Oct 31, 2014 6.190 6.271 6.137 6.241 646,585 +0.15(+2.41%)
Oct 30, 2014 6.083 6.210 6.043 6.094 682,362 -0.01(-0.08%)
Oct 29, 2014 5.977 6.190 5.642 6.099 2,134,516 +0.62(+11.39%)
Oct 28, 2014 5.338 5.500 5.247 5.475 834,561 +0.14(+2.56%)
Oct 27, 2014 5.009 5.343 5.049 5.338 540,898 +0.29(+5.72%)
Oct 24, 2014 5.070 5.080 4.978 5.049 284,409 +0.01(+0.10%)
Oct 23, 2014 5.095 5.118 5.029 5.044 431,343 -0.05(-1.00%)
Oct 22, 2014 5.196 5.196 5.085 5.095 191,084 -0.07(-1.28%)
Oct 21, 2014 5.222 5.297 5.095 5.161 207,485 -0.02(-0.29%)
Oct 20, 2014 5.034 5.206 5.029 5.176 235,618 +0.16(+3.13%)
Oct 17, 2014 5.191 5.191 4.963 5.019 342,829 -0.12(-2.27%)
Oct 16, 2014 5.014 5.181 5.014 5.135 341,509 +0.09(+1.81%)
Oct 15, 2014 5.039 5.095 4.953 5.044 300,022 -0.04(-0.70%)
Oct 14, 2014 4.897 5.090 4.897 5.080 520,831 +0.20(+4.05%)
Oct 13, 2014 4.826 4.938 4.791 4.882 297,547 +0.08(+1.69%)
Oct 10, 2014 4.689 4.872 4.684 4.801 230,197 +0.10(+2.16%)
Oct 09, 2014 4.821 4.821 4.659 4.699 303,778 -0.09(-1.90%)
Oct 08, 2014 4.796 4.806 4.672 4.791 232,722 -0.01(-0.21%)
Oct 07, 2014 4.841 4.846 4.755 4.801 418,344 -0.04(-0.89%)
Oct 06, 2014 4.857 4.906 4.796 4.844 210,892 +0.03(+0.58%)
Oct 03, 2014 4.892 4.943 4.801 4.816 248,461 -0.03(-0.52%)
Oct 02, 2014 4.770 4.877 4.770 4.841 253,201 +0.06(+1.27%)
Oct 01, 2014 4.730 4.836 4.720 4.781 218,267 +0.03(+0.64%)
Sep 30, 2014 4.846 4.852 4.745 4.750 284,985 -0.09(-1.88%)
Sep 29, 2014 4.872 4.933 4.836 4.841 197,550 -0.07(-1.44%)
Sep 26, 2014 4.917 4.953 4.801 4.912 585,010 -0.01(-0.10%)
Sep 25, 2014 4.943 4.978 4.902 4.917 196,989 -0.05(-0.92%)
Sep 24, 2014 4.933 4.973 4.912 4.963 160,075 +0.05(+0.93%)
Sep 23, 2014 4.958 5.016 4.912 4.917 273,014 -0.08(-1.52%)
Sep 22, 2014 5.044 5.070 4.988 4.994 251,842 -0.07(-1.30%)
Sep 19, 2014 5.110 5.115 5.029 5.059 389,549 -0.05(-0.89%)
Sep 18, 2014 5.166 5.166 5.095 5.105 192,867 -0.05(-0.89%)
Sep 17, 2014 5.176 5.212 5.146 5.151 387,545 -0.03(-0.59%)
Sep 16, 2014 5.080 5.186 5.075 5.181 396,252 +0.08(+1.59%)
Sep 15, 2014 5.090 5.133 5.044 5.100 276,488 +0.00(+0.00%)
Sep 12, 2014 5.141 5.183 5.080 5.100 436,042 -0.03(-0.59%)
Sep 11, 2014 5.064 5.242 5.064 5.130 459,062 +0.03(+0.60%)
Sep 10, 2014 5.125 5.143 5.024 5.100 334,041 -0.03(-0.49%)
Sep 09, 2014 5.252 5.252 5.120 5.125 186,046 -0.12(-2.32%)
Sep 08, 2014 5.298 5.318 5.206 5.247 151,325 -0.05(-0.96%)
Sep 05, 2014 5.181 5.374 5.181 5.298 264,733 +0.09(+1.75%)
Sep 04, 2014 5.151 5.257 5.151 5.206 230,276 +0.06(+1.18%)
Sep 03, 2014 5.166 5.257 5.125 5.146 189,880 -0.01(-0.20%)
Sep 02, 2014 5.201 5.268 5.130 5.156 288,733 -0.02(-0.29%)
Aug 29, 2014 5.146 5.171 5.171 5.171 506,948 +0.03(+0.49%)
Aug 28, 2014 5.196 5.201 5.141 5.146 226,053 -0.07(-1.26%)
Aug 27, 2014 5.323 5.333 5.199 5.212 225,907 -0.09(-1.63%)
Aug 26, 2014 5.258 5.353 5.258 5.298 477,817 +0.04(+0.67%)
Aug 25, 2014 5.328 5.393 5.230 5.263 451,751 -0.02(-0.38%)
Aug 22, 2014 5.258 5.323 5.222 5.283 497,439 +0.01(+0.10%)
Aug 21, 2014 5.152 5.343 5.129 5.278 317,297 +0.12(+2.24%)
Aug 20, 2014 5.197 5.212 5.142 5.162 196,859 -0.06(-1.15%)
Aug 19, 2014 5.278 5.333 5.212 5.222 213,474 -0.03(-0.48%)
Aug 18, 2014 5.207 5.310 5.207 5.247 309,439 +0.07(+1.36%)
Aug 15, 2014 5.268 5.298 5.157 5.177 480,651 -0.05(-0.96%)
Aug 14, 2014 5.062 5.268 5.059 5.227 363,425 +0.16(+3.17%)
Aug 13, 2014 5.107 5.147 5.032 5.067 257,459 -0.05(-0.98%)
Aug 12, 2014 5.117 5.187 5.087 5.117 117,857 -0.02(-0.39%)
Aug 11, 2014 5.122 5.182 5.043 5.137 533,581 +0.04(+0.69%)
Aug 08, 2014 5.042 5.151 5.021 5.102 302,246 +0.06(+1.20%)
Aug 07, 2014 5.197 5.216 5.027 5.042 411,371 -0.13(-2.43%)
Aug 06, 2014 4.991 5.258 4.991 5.167 344,648 +0.15(+2.90%)
Aug 05, 2014 4.921 5.132 4.906 5.021 416,007 +0.11(+2.25%)
Aug 04, 2014 4.961 5.006 4.826 4.911 419,074 -0.05(-1.01%)
Aug 01, 2014 4.971 5.001 4.896 4.961 444,313 -0.02(-0.30%)
Jul 31, 2014 4.846 5.082 4.743 4.976 1,340,618 +0.10(+1.95%)
Jul 30, 2014 5.202 5.383 4.871 4.881 2,548,727 -0.81(-14.21%)
Jul 29, 2014 5.654 5.725 5.634 5.689 507,155 -0.02(-0.26%)
Jul 28, 2014 5.790 5.815 5.674 5.704 244,022 -0.10(-1.65%)
Jul 25, 2014 5.815 5.815 5.730 5.800 205,012 -0.06(-0.94%)
Jul 24, 2014 5.810 5.925 5.810 5.855 217,259 +0.06(+1.04%)
Jul 23, 2014 5.760 5.855 5.760 5.795 354,533 +0.03(+0.44%)
Jul 22, 2014 5.725 5.818 5.719 5.770 252,540 +0.08(+1.32%)
Jul 21, 2014 5.760 5.765 5.649 5.694 402,736 -0.09(-1.48%)
Jul 18, 2014 5.790 5.850 5.755 5.780 421,627 -0.02(-0.26%)
Jul 17, 2014 5.920 5.920 5.790 5.795 465,096 -0.13(-2.12%)
Jul 16, 2014 6.026 6.026 5.915 5.920 408,256 -0.08(-1.26%)
Jul 15, 2014 5.986 6.036 5.959 5.996 312,607 -0.01(-0.17%)
Jul 14, 2014 6.026 6.082 5.955 6.006 346,301 +0.02(+0.34%)
Jul 11, 2014 6.031 6.097 5.971 5.986 243,574 -0.05(-0.83%)
Jul 10, 2014 6.056 6.066 5.966 6.036 389,150 -0.09(-1.48%)
Jul 09, 2014 6.297 6.297 6.041 6.126 559,014 -0.17(-2.71%)
Jul 08, 2014 6.282 6.347 6.217 6.297 575,390 -0.02(-0.24%)
Jul 07, 2014 6.578 6.585 6.277 6.312 399,815 -0.24(-3.68%)
Jul 03, 2014 6.367 6.553 6.553 6.553 246,340 +0.23(+3.65%)
Jul 02, 2014 6.322 6.438 6.262 6.322 341,615 -0.02(-0.24%)
Jul 01, 2014 6.166 6.402 6.161 6.337 498,813 +0.18(+2.85%)
Jun 30, 2014 6.136 6.176 6.056 6.161 262,260 +0.01(+0.08%)
Jun 27, 2014 6.101 6.207 6.101 6.156 1,490,226 +0.02(+0.25%)
Jun 26, 2014 6.202 6.202 6.016 6.141 252,064 -0.06(-0.97%)
Jun 25, 2014 6.116 6.202 6.056 6.202 417,469 +0.05(+0.73%)
Jun 24, 2014 5.915 6.262 5.915 6.156 606,000 +0.22(+3.63%)
Jun 23, 2014 5.930 6.006 5.880 5.940 218,568 -0.01(-0.08%)
Jun 20, 2014 5.955 6.001 5.875 5.945 375,268 -0.01(-0.08%)
Jun 19, 2014 5.940 6.061 5.905 5.950 253,304 +0.05(+0.77%)
Jun 18, 2014 5.920 5.955 5.835 5.905 290,015 +0.01(+0.17%)
Jun 17, 2014 5.825 5.971 5.825 5.895 232,358 +0.05(+0.86%)
Jun 16, 2014 5.935 5.935 5.815 5.845 296,333 -0.06(-1.02%)
Jun 13, 2014 5.971 5.971 5.842 5.905 300,585 -0.03(-0.51%)
Jun 12, 2014 6.001 6.001 5.900 5.935 331,004 -0.09(-1.42%)
Jun 11, 2014 6.066 6.091 5.961 6.021 272,876 -0.08(-1.24%)
Jun 10, 2014 5.976 6.106 5.880 6.096 615,545 +0.07(+1.08%)
Jun 06, 2014 6.021 6.081 6.001 6.031 333,143 +0.04(+0.67%)
Jun 05, 2014 5.885 6.066 5.825 5.991 442,752 +0.13(+2.14%)
Jun 04, 2014 5.810 5.880 5.810 5.865 340,888 +0.04(+0.60%)
Jun 03, 2014 5.810 5.855 5.730 5.830 494,732 -0.03(-0.43%)
Jun 02, 2014 5.835 5.895 5.780 5.855 384,044 +0.03(+0.43%)
May 30, 2014 5.639 5.860 5.639 5.830 473,332 +0.17(+2.93%)
May 29, 2014 5.624 5.740 5.624 5.664 289,895 +0.03(+0.45%)
May 28, 2014 5.539 5.717 5.524 5.639 677,724 +0.08(+1.35%)
May 27, 2014 5.658 5.698 5.489 5.564 914,523 -0.07(-1.24%)
May 23, 2014 5.648 5.633 5.633 5.633 577,906 -0.10(-1.82%)
May 22, 2014 5.698 5.738 5.584 5.738 471,920 +0.04(+0.70%)
May 21, 2014 5.773 5.847 5.599 5.698 649,590 -0.05(-0.87%)
May 20, 2014 5.942 5.955 5.609 5.748 1,337,074 -0.22(-3.75%)
May 19, 2014 6.017 6.081 5.942 5.972 715,720 -0.04(-0.74%)
May 16, 2014 5.912 6.020 5.878 6.017 585,003 +0.09(+1.51%)
May 15, 2014 5.982 6.017 5.698 5.927 1,239,450 -0.10(-1.65%)
May 14, 2014 6.191 6.236 5.997 6.027 775,439 -0.16(-2.65%)
May 13, 2014 6.251 6.260 6.096 6.191 673,898 -0.03(-0.56%)
May 12, 2014 6.310 6.310 6.181 6.226 1,629,013 +0.14(+2.29%)
May 09, 2014 5.922 6.211 5.883 6.086 328,811 +0.14(+2.43%)
May 08, 2014 6.012 6.061 5.895 5.942 428,050 -0.04(-0.75%)
May 07, 2014 5.932 6.017 5.768 5.987 692,794 +0.06(+1.09%)
May 06, 2014 5.982 6.047 5.887 5.922 540,971 -0.07(-1.16%)
May 05, 2014 5.972 6.032 5.860 5.992 518,178 -0.01(-0.17%)
May 02, 2014 6.032 6.146 5.937 6.002 791,324 -0.00(-0.08%)
May 01, 2014 6.096 6.285 6.002 6.007 778,709 -0.07(-1.15%)
Apr 30, 2014 6.947 6.947 6.052 6.076 1,708,915 -1.51(-19.88%)
Apr 29, 2014 7.684 7.709 7.525 7.584 378,806 -0.04(-0.52%)
Apr 28, 2014 7.420 7.689 7.380 7.624 267,145 +0.23(+3.10%)
Apr 25, 2014 7.719 7.719 7.395 7.395 293,394 -0.36(-4.68%)
Apr 24, 2014 7.739 7.776 7.592 7.758 246,564 +0.07(+0.97%)
Apr 23, 2014 7.704 7.813 7.659 7.684 285,428 -0.02(-0.26%)
Apr 22, 2014 7.624 7.739 7.579 7.704 237,829 +0.11(+1.51%)
Apr 21, 2014 7.639 7.654 7.480 7.589 312,553 -0.05(-0.65%)
Apr 17, 2014 7.554 7.639 7.639 7.639 292,570 +0.08(+1.12%)
Apr 16, 2014 7.654 7.690 7.410 7.554 320,370 -0.07(-0.91%)
Apr 15, 2014 7.689 7.699 7.564 7.624 269,293 -0.04(-0.52%)
Apr 14, 2014 7.624 7.684 7.535 7.664 295,451 +0.12(+1.65%)
Apr 11, 2014 7.604 7.694 7.435 7.540 246,934 -0.09(-1.24%)
Apr 10, 2014 7.813 7.848 7.559 7.634 349,852 -0.17(-2.23%)
Apr 09, 2014 8.142 8.211 7.739 7.808 563,983 -0.27(-3.39%)
Apr 08, 2014 7.968 8.271 7.968 8.082 342,783 +0.14(+1.75%)
Apr 07, 2014 8.052 8.052 7.778 7.943 514,232 -0.13(-1.60%)
Apr 04, 2014 8.256 8.256 7.977 8.072 413,088 -0.12(-1.46%)
Apr 03, 2014 8.072 8.226 7.928 8.191 392,168 +0.12(+1.54%)
Apr 02, 2014 8.072 8.162 7.982 8.067 443,016 +0.02(+0.25%)
Apr 01, 2014 7.997 8.102 7.948 8.047 377,379 +0.06(+0.75%)
Mar 31, 2014 7.778 8.032 7.639 7.987 621,392 +0.27(+3.48%)
Mar 28, 2014 7.535 7.778 7.535 7.719 396,908 +0.17(+2.24%)
Mar 27, 2014 7.176 7.594 7.117 7.549 457,122 +0.39(+5.42%)
Mar 26, 2014 7.604 7.649 7.136 7.161 407,243 -0.37(-4.95%)
Mar 25, 2014 7.440 7.634 7.375 7.535 373,786 +0.13(+1.82%)
Mar 24, 2014 7.525 7.664 7.256 7.400 642,983 -0.12(-1.65%)
Mar 21, 2014 7.594 7.694 7.505 7.525 396,790 -0.02(-0.26%)
Mar 20, 2014 7.709 7.808 7.495 7.545 354,058 -0.18(-2.32%)
Mar 19, 2014 7.654 7.883 7.598 7.724 305,975 +0.08(+1.04%)
Mar 18, 2014 7.559 7.699 7.490 7.644 225,618 +0.11(+1.45%)
Mar 17, 2014 7.629 7.694 7.470 7.535 377,717 -0.06(-0.85%)
Mar 14, 2014 7.490 7.659 7.490 7.599 273,947 +0.06(+0.79%)
Mar 13, 2014 7.594 7.629 7.537 7.540 260,311 -0.03(-0.39%)
Mar 12, 2014 7.430 7.624 7.430 7.569 288,551 +0.12(+1.60%)
Mar 11, 2014 7.788 7.818 7.390 7.450 647,038 -0.33(-4.22%)
Mar 10, 2014 7.739 7.828 7.679 7.778 377,226 +0.02(+0.32%)
Mar 07, 2014 7.863 7.868 7.689 7.754 278,233 +0.00(+0.06%)
Mar 06, 2014 7.584 7.838 7.510 7.749 504,966 +0.18(+2.37%)
Mar 05, 2014 7.500 7.689 7.485 7.569 408,452 +0.09(+1.26%)
Mar 04, 2014 7.465 7.524 7.323 7.475 449,218 +0.11(+1.54%)
Mar 03, 2014 7.455 7.554 7.307 7.361 473,682 -0.14(-1.91%)
Feb 28, 2014 7.440 7.627 7.420 7.504 489,340 +0.08(+1.13%)
Feb 27, 2014 7.534 7.534 7.391 7.420 521,915 -0.13(-1.77%)
Feb 26, 2014 7.411 7.636 7.045 7.554 2,033,182 -0.30(-3.78%)
Feb 25, 2014 8.167 8.206 7.851 7.851 1,024,732 -0.31(-3.76%)
Feb 24, 2014 8.518 8.562 8.073 8.157 661,138 -0.33(-3.85%)
Feb 21, 2014 8.469 8.597 8.365 8.483 482,071 +0.07(+0.88%)
Feb 20, 2014 8.132 8.449 8.108 8.409 588,860 +0.29(+3.59%)
Feb 19, 2014 8.068 8.330 8.068 8.118 534,718 +0.05(+0.67%)
Feb 18, 2014 7.905 8.132 7.885 8.063 581,650 +0.19(+2.39%)
Feb 14, 2014 7.732 7.875 7.875 7.875 315,555 +0.13(+1.72%)
Feb 13, 2014 7.781 7.811 7.544 7.742 500,893 -0.08(-1.01%)
Feb 12, 2014 7.885 7.964 7.707 7.821 444,429 -0.03(-0.44%)
Feb 11, 2014 7.920 8.058 7.836 7.855 267,584 -0.07(-0.87%)
Feb 10, 2014 7.974 8.068 7.863 7.925 388,165 -0.00(-0.06%)
Feb 07, 2014 8.033 8.154 7.821 7.930 297,774 -0.05(-0.68%)
Feb 06, 2014 7.663 8.113 7.613 7.984 674,114 +0.35(+4.53%)
Feb 05, 2014 7.890 7.914 7.618 7.638 545,277 -0.29(-3.62%)
Feb 04, 2014 8.241 8.328 7.860 7.925 341,149 -0.29(-3.55%)
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.