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

Beasley Broadcast Group (NQ: BBGI )

0.6500 -0.0100 (-1.52%)
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 (%)
Oct 31, 2018 6.065 6.227 5.966 6.020 59,336 +0.02(+0.30%)
Oct 30, 2018 5.785 6.029 5.731 6.002 78,854 +0.20(+3.42%)
Oct 29, 2018 6.074 6.074 5.704 5.803 50,975 -0.16(-2.72%)
Oct 26, 2018 5.821 6.065 5.596 5.966 63,711 +0.09(+1.54%)
Oct 25, 2018 5.812 5.890 5.776 5.875 26,297 +0.10(+1.72%)
Oct 24, 2018 6.155 6.272 5.776 5.776 50,196 -0.37(-6.02%)
Oct 23, 2018 6.245 6.363 5.993 6.146 41,961 -0.15(-2.44%)
Oct 22, 2018 5.866 6.363 5.866 6.300 42,005 +0.42(+7.06%)
Oct 19, 2018 6.038 6.038 5.857 5.884 29,584 -0.14(-2.40%)
Oct 18, 2018 5.957 6.137 5.708 6.029 18,154 +0.06(+1.06%)
Oct 17, 2018 5.785 6.011 5.758 5.966 13,812 +0.17(+2.96%)
Oct 16, 2018 5.677 5.943 5.596 5.794 29,378 +0.15(+2.64%)
Oct 15, 2018 5.830 5.948 5.587 5.645 27,949 -0.09(-1.50%)
Oct 12, 2018 5.993 5.993 5.487 5.731 56,730 -0.16(-2.76%)
Oct 11, 2018 5.695 5.984 5.695 5.893 38,009 +0.20(+3.49%)
Oct 10, 2018 6.047 6.047 5.695 5.695 58,513 -0.38(-6.24%)
Oct 09, 2018 6.182 6.218 5.911 6.074 28,141 +0.00(+0.00%)
Oct 08, 2018 6.101 6.101 5.686 6.074 26,890 +0.15(+2.59%)
Oct 05, 2018 6.209 6.209 5.821 5.920 33,462 -0.24(-3.95%)
Oct 04, 2018 6.245 6.471 6.092 6.164 29,481 -0.10(-1.59%)
Oct 03, 2018 6.173 6.367 6.092 6.263 13,188 +0.10(+1.61%)
Oct 02, 2018 6.074 6.236 6.074 6.164 20,457 +0.08(+1.34%)
Oct 01, 2018 6.182 6.182 6.029 6.083 31,843 -0.14(-2.32%)
Sep 28, 2018 6.227 6.318 6.137 6.227 39,113 +0.00(+0.00%)
Sep 27, 2018 6.092 6.318 5.957 6.227 44,108 +0.18(+2.99%)
Sep 26, 2018 6.002 6.136 5.912 6.047 44,421 +0.04(+0.75%)
Sep 25, 2018 5.957 6.047 5.912 6.002 18,853 +0.00(+0.00%)
Sep 24, 2018 5.912 6.271 5.912 6.002 42,901 +0.13(+2.29%)
Sep 21, 2018 6.181 6.181 5.868 5.868 252,616 -0.31(-5.07%)
Sep 20, 2018 6.271 6.360 6.181 6.181 24,278 -0.04(-0.72%)
Sep 19, 2018 6.360 6.360 6.181 6.226 16,439 -0.13(-2.11%)
Sep 18, 2018 6.286 6.405 6.286 6.360 25,043 -0.04(-0.70%)
Sep 17, 2018 6.271 6.584 6.245 6.405 39,048 +0.09(+1.42%)
Sep 14, 2018 6.181 6.360 6.110 6.316 34,493 +0.13(+2.17%)
Sep 13, 2018 6.316 6.495 6.114 6.181 66,308 -0.18(-2.82%)
Sep 12, 2018 6.226 6.360 6.002 6.360 118,494 +0.13(+2.16%)
Sep 11, 2018 6.271 6.316 6.092 6.226 79,820 -0.02(-0.36%)
Sep 10, 2018 6.898 6.898 6.136 6.248 140,539 -0.65(-9.42%)
Sep 07, 2018 6.719 6.898 6.674 6.898 42,977 +0.13(+1.99%)
Sep 06, 2018 7.032 7.032 6.674 6.763 38,723 -0.22(-3.21%)
Sep 05, 2018 6.987 7.077 6.719 6.987 173,183 +0.00(+0.00%)
Sep 04, 2018 6.853 7.032 6.808 6.987 107,444 +0.22(+3.31%)
Aug 31, 2018 6.763 6.763 6.763 0 +0.04(+0.67%)
Aug 30, 2018 6.226 6.719 6.226 6.719 204,708 +0.54(+8.70%)
Aug 29, 2018 6.495 6.584 6.092 6.181 135,276 +0.00(+0.00%)
Aug 28, 2018 6.316 6.450 6.092 6.181 89,986 -0.09(-1.43%)
Aug 27, 2018 6.002 6.271 6.002 6.271 69,293 +0.31(+5.26%)
Aug 24, 2018 6.047 6.271 5.823 5.957 179,499 -0.09(-1.48%)
Aug 23, 2018 6.136 6.136 5.957 6.047 41,212 -0.11(-1.82%)
Aug 22, 2018 6.047 6.181 5.912 6.159 57,281 +0.11(+1.85%)
Aug 21, 2018 5.912 6.136 5.912 6.047 50,589 +0.18(+3.05%)
Aug 20, 2018 6.002 6.047 5.868 5.868 51,214 -0.13(-2.24%)
Aug 17, 2018 5.823 6.092 5.778 6.002 28,130 +0.13(+2.29%)
Aug 16, 2018 5.644 6.047 5.375 5.868 84,135 +0.27(+4.80%)
Aug 15, 2018 5.912 5.912 5.509 5.599 69,520 -0.31(-5.30%)
Aug 14, 2018 6.047 6.092 5.868 5.912 39,331 -0.18(-2.94%)
Aug 13, 2018 6.136 6.181 6.047 6.092 69,264 -0.04(-0.73%)
Aug 10, 2018 6.092 6.316 5.912 6.136 90,531 +0.04(+0.74%)
Aug 09, 2018 6.271 6.405 6.092 6.092 53,174 -0.22(-3.55%)
Aug 08, 2018 6.495 6.495 6.136 6.316 97,112 -0.18(-2.76%)
Aug 07, 2018 6.674 6.674 6.450 6.495 95,617 -0.09(-1.36%)
Aug 06, 2018 6.495 6.629 6.450 6.584 96,157 +0.13(+2.08%)
Aug 03, 2018 6.047 6.584 5.733 6.450 153,266 +0.45(+7.46%)
Aug 02, 2018 5.554 6.047 5.465 6.002 97,550 +0.40(+7.20%)
Aug 01, 2018 5.733 5.823 5.465 5.599 173,787 -0.18(-3.10%)
Jul 31, 2018 6.092 6.204 5.688 5.778 147,271 -0.31(-5.15%)
Jul 30, 2018 6.136 6.271 5.868 6.092 124,620 -0.02(-0.37%)
Jul 27, 2018 6.629 6.629 6.002 6.114 152,485 -0.47(-7.14%)
Jul 26, 2018 6.584 6.669 6.360 6.584 156,720 +0.04(+0.68%)
Jul 25, 2018 6.540 6.584 6.181 6.540 208,191 -0.04(-0.68%)
Jul 24, 2018 6.495 6.808 6.271 6.584 1,596,144 -1.39(-17.42%)
Jul 23, 2018 8.918 8.918 7.928 7.973 148,742 -1.52(-16.04%)
Jul 20, 2018 9.720 9.764 9.496 9.496 3,919 -0.18(-1.85%)
Jul 19, 2018 9.496 9.899 9.496 9.675 11,083 +0.22(+2.37%)
Jul 18, 2018 9.361 9.541 9.182 9.451 8,012 +0.09(+0.96%)
Jul 17, 2018 9.496 9.541 9.093 9.361 27,010 -0.09(-0.95%)
Jul 16, 2018 10.17 10.17 9.272 9.451 42,642 -0.63(-6.22%)
Jul 13, 2018 9.764 10.19 9.764 10.08 2,679 -0.31(-3.02%)
Jul 12, 2018 10.57 10.57 10.35 10.39 2,081 -0.04(-0.43%)
Jul 11, 2018 10.66 10.75 10.35 10.44 4,412 -0.18(-1.69%)
Jul 10, 2018 10.48 10.75 10.48 10.62 7,528 +0.18(+1.72%)
Jul 09, 2018 10.53 10.53 10.39 10.44 5,112 -0.13(-1.27%)
Jul 06, 2018 10.26 10.75 10.26 10.57 9,191 +0.36(+3.51%)
Jul 05, 2018 10.08 10.30 9.966 10.21 11,873 +0.13(+1.33%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.58(+6.13%)
Jul 02, 2018 9.854 10.21 9.361 9.496 26,213 -0.54(-5.36%)
Jun 29, 2018 9.854 10.08 9.720 10.03 10,245 -0.27(-2.61%)
Jun 28, 2018 10.39 10.39 10.03 10.30 11,328 -0.04(-0.43%)
Jun 27, 2018 10.53 10.70 9.722 10.35 8,966 -0.25(-2.32%)
Jun 26, 2018 9.544 10.70 9.544 10.59 8,424 +0.56(+5.56%)
Jun 25, 2018 10.03 10.30 9.856 10.03 9,214 -0.09(-0.88%)
Jun 22, 2018 10.61 10.80 9.722 10.12 55,057 -0.49(-4.62%)
Jun 21, 2018 10.59 10.79 10.59 10.61 3,950 -0.13(-1.24%)
Jun 20, 2018 10.66 10.75 9.901 10.75 4,820 +0.13(+1.26%)
Jun 19, 2018 10.88 10.93 10.57 10.61 8,821 -0.22(-2.06%)
Jun 18, 2018 10.70 10.88 10.70 10.84 11,055 +0.04(+0.41%)
Jun 15, 2018 10.99 10.66 10.79 30,010 +0.13(+1.26%)
Jun 14, 2018 10.61 10.66 10.57 10.66 8,354 +0.16(+1.49%)
Jun 13, 2018 9.945 10.61 9.945 10.50 11,992 +0.02(+0.21%)
Jun 12, 2018 10.21 10.66 10.21 10.48 5,721 +0.13(+1.29%)
Jun 11, 2018 10.26 10.61 9.901 10.35 8,548 +0.13(+1.31%)
Jun 08, 2018 10.44 10.48 10.08 10.21 12,639 -0.22(-2.14%)
Jun 07, 2018 10.48 10.53 10.44 10.44 5,921 +0.09(+0.86%)
Jun 06, 2018 10.30 10.48 9.767 10.35 10,256 +0.04(+0.43%)
Jun 05, 2018 9.722 10.44 9.544 10.30 6,014 +0.13(+1.32%)
Jun 04, 2018 10.35 10.35 10.17 10.17 7,627 -0.04(-0.44%)
Jun 01, 2018 10.12 10.30 9.901 10.21 9,379 +0.13(+1.33%)
May 31, 2018 10.26 10.26 10.08 10.08 5,140 -0.13(-1.31%)
May 30, 2018 10.70 10.70 10.21 10.21 18,649 -0.58(-5.37%)
May 29, 2018 9.321 10.79 9.321 10.79 27,975 +1.34(+14.15%)
May 25, 2018 9.455 9.455 9.455 0 -0.04(-0.47%)
May 24, 2018 9.544 9.767 9.410 9.499 4,554 +0.00(+0.00%)
May 23, 2018 9.589 9.678 9.276 9.499 8,086 -0.04(-0.47%)
May 22, 2018 9.812 9.901 9.499 9.544 9,438 -0.40(-4.04%)
May 21, 2018 9.968 9.990 9.767 9.945 5,360 +0.04(+0.45%)
May 18, 2018 9.812 9.990 9.589 9.901 20,200 +0.22(+2.30%)
May 17, 2018 9.593 9.767 9.593 9.678 4,684 -0.09(-0.91%)
May 16, 2018 9.901 9.901 9.366 9.767 13,456 +0.45(+4.78%)
May 15, 2018 9.098 9.366 9.098 9.321 10,585 +0.22(+2.45%)
May 14, 2018 9.276 9.276 9.098 9.098 6,333 +0.00(+0.00%)
May 11, 2018 9.589 9.589 9.098 9.098 15,914 -0.49(-5.12%)
May 10, 2018 9.544 9.767 9.499 9.589 7,041 +0.13(+1.42%)
May 09, 2018 10.10 10.10 9.455 9.455 13,778 -0.58(-5.78%)
May 08, 2018 9.990 10.08 9.767 10.03 3,727 +0.04(+0.45%)
May 07, 2018 8.964 10.21 8.926 9.990 4,651 -0.49(-4.68%)
May 04, 2018 10.03 10.66 10.03 10.48 8,317 +0.36(+3.52%)
May 03, 2018 9.990 10.12 9.990 10.12 1,717 -0.09(-0.87%)
May 02, 2018 10.48 10.66 10.21 10.21 5,365 -0.13(-1.29%)
May 01, 2018 10.17 10.35 9.722 10.35 4,622 +0.22(+2.20%)
Apr 30, 2018 10.79 10.79 10.12 10.12 8,105 -0.40(-3.81%)
Apr 27, 2018 10.53 10.88 10.48 10.53 22,802 +0.04(+0.43%)
Apr 26, 2018 10.48 10.70 10.35 10.48 17,756 +0.00(+0.00%)
Apr 25, 2018 10.44 10.61 10.39 10.48 13,879 +0.09(+0.86%)
Apr 24, 2018 10.30 10.44 10.26 10.39 5,767 +0.18(+1.75%)
Apr 23, 2018 10.03 10.26 10.03 10.21 1,996 +0.13(+1.33%)
Apr 20, 2018 10.08 10.30 10.08 10.08 8,943 -0.09(-0.88%)
Apr 19, 2018 9.990 10.26 9.990 10.17 9,205 +0.22(+2.24%)
Apr 18, 2018 9.660 9.990 9.660 9.945 13,796 +0.13(+1.36%)
Apr 17, 2018 9.589 9.856 9.589 9.812 8,010 +0.31(+3.29%)
Apr 16, 2018 9.009 9.633 9.009 9.499 11,072 +0.36(+3.90%)
Apr 13, 2018 9.143 9.232 9.009 9.143 7,045 +0.00(+0.00%)
Apr 12, 2018 9.232 9.232 9.098 9.143 7,448 +0.00(+0.00%)
Apr 11, 2018 9.053 9.366 9.009 9.143 10,887 -0.09(-0.97%)
Apr 10, 2018 9.633 9.633 9.098 9.232 17,848 +0.09(+0.98%)
Apr 09, 2018 9.187 9.343 9.143 9.143 18,454 -0.13(-1.44%)
Apr 06, 2018 9.767 9.990 9.143 9.276 29,196 -0.04(-0.48%)
Apr 05, 2018 9.254 9.410 9.098 9.321 23,388 +0.27(+2.96%)
Apr 04, 2018 9.232 9.589 8.652 9.053 19,295 -0.33(-3.56%)
Apr 03, 2018 9.321 9.410 9.210 9.388 14,194 +0.20(+2.18%)
Apr 02, 2018 9.678 9.678 9.053 9.187 7,206 -0.89(-8.85%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.13(+1.35%)
Mar 28, 2018 9.589 10.08 9.499 9.945 23,311 +0.22(+2.29%)
Mar 27, 2018 9.278 9.811 9.101 9.722 21,749 +0.58(+6.31%)
Mar 26, 2018 8.790 9.234 8.790 9.145 21,025 +0.36(+4.04%)
Mar 23, 2018 8.879 9.056 8.790 8.790 16,419 -0.09(-1.00%)
Mar 22, 2018 8.923 8.968 8.790 8.879 11,796 -0.09(-0.99%)
Mar 21, 2018 8.923 9.123 8.923 8.968 8,612 +0.04(+0.50%)
Mar 20, 2018 9.278 9.278 8.923 8.923 6,997 -0.36(-3.83%)
Mar 19, 2018 9.323 9.145 9.278 4,295 -0.04(-0.48%)
Mar 16, 2018 9.012 9.323 8.968 9.323 30,201 +0.36(+3.96%)
Mar 15, 2018 9.278 9.278 8.879 8.968 19,945 -0.27(-2.88%)
Mar 14, 2018 9.190 9.243 9.190 9.234 15,901 +0.04(+0.48%)
Mar 13, 2018 9.678 9.678 9.190 9.190 21,588 -0.53(-5.48%)
Mar 12, 2018 9.856 9.856 9.634 9.722 15,201 -0.18(-1.79%)
Mar 09, 2018 9.500 9.967 9.323 9.900 17,577 +0.44(+4.69%)
Mar 08, 2018 9.634 9.634 9.323 9.456 5,363 -0.18(-1.84%)
Mar 07, 2018 9.856 9.989 9.589 9.634 7,909 -0.31(-3.12%)
Mar 06, 2018 9.323 10.30 9.234 9.944 22,824 +0.62(+6.67%)
Mar 05, 2018 9.323 9.434 9.190 9.323 13,903 -0.09(-0.94%)
Mar 02, 2018 9.367 9.456 9.234 9.412 9,953 +0.09(+0.95%)
Mar 01, 2018 9.323 9.412 9.012 9.323 19,386 +0.00(+0.00%)
Feb 28, 2018 9.456 9.944 9.323 9.323 21,185 -0.18(-1.87%)
Feb 27, 2018 10.21 10.21 9.412 9.500 35,559 -0.71(-6.96%)
Feb 26, 2018 10.08 10.79 9.989 10.21 25,569 +0.22(+2.22%)
Feb 23, 2018 10.12 10.39 9.456 9.989 17,115 -0.18(-1.75%)
Feb 22, 2018 9.989 10.26 9.500 10.17 35,758 +0.18(+1.78%)
Feb 21, 2018 10.21 10.39 9.856 9.989 17,873 -0.40(-3.85%)
Feb 20, 2018 10.79 10.83 10.26 10.39 21,750 -0.36(-3.31%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.13(-1.22%)
Feb 15, 2018 10.70 11.05 10.70 10.88 28,779 +0.18(+1.66%)
Feb 14, 2018 10.88 10.92 10.65 10.70 21,420 -0.27(-2.43%)
Feb 13, 2018 11.23 11.28 10.65 10.97 12,715 -0.27(-2.37%)
Feb 12, 2018 10.65 11.32 10.65 11.23 57,975 +0.58(+5.42%)
Feb 09, 2018 10.97 11.14 10.65 10.65 9,839 -0.31(-2.83%)
Feb 08, 2018 11.01 11.14 10.97 10.97 6,760 -0.09(-0.80%)
Feb 07, 2018 11.01 11.12 11.01 11.05 10,282 +0.00(+0.00%)
Feb 06, 2018 11.10 11.23 10.88 11.05 13,083 -0.18(-1.58%)
Feb 05, 2018 11.14 11.28 11.05 11.23 21,329 +0.09(+0.80%)
Feb 02, 2018 11.45 11.45 11.32 11.14 7,905 -0.40(-3.46%)
Feb 01, 2018 11.10 11.54 10.92 11.54 8,361 +0.40(+3.59%)
Jan 31, 2018 11.28 11.32 11.10 11.14 9,569 -0.13(-1.18%)
Jan 30, 2018 11.72 11.72 11.14 11.28 5,072 -0.40(-3.42%)
Jan 29, 2018 11.41 11.76 11.37 11.68 26,655 +0.36(+3.14%)
Jan 26, 2018 11.45 11.45 11.14 11.32 4,037 -0.03(-0.25%)
Jan 25, 2018 11.05 11.54 11.05 11.35 7,203 +0.25(+2.25%)
Jan 24, 2018 10.74 11.14 10.74 11.10 8,791 +0.58(+5.48%)
Jan 23, 2018 10.83 10.88 10.48 10.52 16,099 -0.31(-2.87%)
Jan 22, 2018 10.88 10.34 10.83 24,748 +0.49(+4.72%)
Jan 19, 2018 10.03 10.34 10.03 10.34 13,345 +0.27(+2.64%)
Jan 18, 2018 10.26 10.37 9.944 10.08 11,819 -0.13(-1.30%)
Jan 17, 2018 11.37 11.37 9.944 10.21 30,582 -1.02(-9.09%)
Jan 16, 2018 11.54 11.54 10.92 11.23 8,721 -0.13(-1.17%)
Jan 12, 2018 11.37 11.37 11.37 0 -0.44(-3.76%)
Jan 11, 2018 11.32 12.03 11.14 11.81 13,719 +0.44(+3.91%)
Jan 10, 2018 11.63 11.63 11.39 11.37 22,258 -0.36(-3.03%)
Jan 09, 2018 11.85 11.85 11.50 11.72 10,818 -0.09(-0.75%)
Jan 08, 2018 12.43 12.47 11.79 11.81 7,158 -0.58(-4.66%)
Jan 05, 2018 12.34 12.52 12.30 12.39 9,518 +0.09(+0.72%)
Jan 04, 2018 11.81 12.30 11.81 12.30 63,081 +0.58(+4.92%)
Jan 03, 2018 11.81 12.43 11.72 11.72 17,801 -0.13(-1.12%)
Jan 02, 2018 11.85 12.03 11.85 11.85 15,185 -0.04(-0.37%)
Dec 29, 2017 11.90 11.90 11.90 0 -0.13(-1.11%)
Dec 28, 2017 12.25 12.25 11.81 12.03 20,452 -0.23(-1.85%)
Dec 27, 2017 12.39 12.39 11.24 12.26 8,550 -0.04(-0.36%)
Dec 26, 2017 12.04 12.43 12.04 12.30 19,950 +0.31(+2.58%)
Dec 22, 2017 12.39 12.39 11.99 11.99 23,446 -0.44(-3.56%)
Dec 21, 2017 12.26 12.74 12.26 12.43 30,232 +0.18(+1.44%)
Dec 20, 2017 11.99 12.30 11.77 12.26 21,032 +0.40(+3.36%)
Dec 19, 2017 11.59 11.99 11.59 11.86 21,562 +0.35(+3.08%)
Dec 18, 2017 11.55 11.64 11.46 11.51 23,914 +0.09(+0.78%)
Dec 15, 2017 10.97 11.59 10.97 11.42 85,723 +0.40(+3.61%)
Dec 14, 2017 10.62 11.24 10.62 11.02 35,493 +0.35(+3.32%)
Dec 13, 2017 10.62 10.84 10.44 10.66 29,901 +0.13(+1.26%)
Dec 12, 2017 10.40 10.62 10.40 10.53 15,231 +0.18(+1.71%)
Dec 11, 2017 10.18 10.40 10.13 10.35 16,384 +0.35(+3.54%)
Dec 08, 2017 10.04 10.04 9.912 10.00 10,535 -0.04(-0.44%)
Dec 07, 2017 9.691 10.13 9.691 10.04 12,731 +0.40(+4.13%)
Dec 06, 2017 9.824 9.824 9.470 9.647 37,957 -0.18(-1.80%)
Dec 05, 2017 9.956 9.956 9.784 9.824 4,212 -0.04(-0.45%)
Dec 04, 2017 9.912 9.995 9.739 9.868 10,346 +0.09(+0.90%)
Dec 01, 2017 9.978 10.04 9.602 9.779 15,190 -0.27(-2.64%)
Nov 30, 2017 10.18 10.18 9.868 10.04 20,940 -0.13(-1.30%)
Nov 29, 2017 9.824 10.18 9.779 10.18 12,244 +0.35(+3.60%)
Nov 28, 2017 9.602 9.868 9.602 9.824 18,611 +0.27(+2.78%)
Nov 27, 2017 9.337 9.602 9.204 9.558 15,914 +0.22(+2.37%)
Nov 24, 2017 9.381 9.390 9.160 9.337 3,822 +0.00(+0.00%)
Nov 22, 2017 9.160 9.514 9.160 9.337 11,271 +0.18(+1.93%)
Nov 21, 2017 9.425 9.425 9.098 9.160 8,296 -0.22(-2.36%)
Nov 20, 2017 8.983 9.425 8.983 9.381 11,550 +0.44(+4.95%)
Nov 17, 2017 8.629 8.983 8.629 8.939 14,486 +0.27(+3.06%)
Nov 16, 2017 8.585 8.762 8.540 8.673 10,744 +0.18(+2.08%)
Nov 15, 2017 8.496 8.540 8.363 8.496 7,098 +0.00(+0.00%)
Nov 14, 2017 8.496 8.540 8.381 8.496 9,759 -0.09(-1.03%)
Nov 13, 2017 8.673 8.673 8.408 8.585 8,157 -0.18(-2.02%)
Nov 10, 2017 8.850 8.894 8.762 8.762 9,862 +0.00(+0.00%)
Nov 09, 2017 8.319 9.027 8.319 8.762 14,594 +0.40(+4.76%)
Nov 08, 2017 8.496 8.496 8.363 8.363 10,079 -0.04(-0.53%)
Nov 07, 2017 8.629 8.629 8.363 8.408 22,025 -0.22(-2.56%)
Nov 06, 2017 8.629 8.629 8.452 8.629 12,952 +0.00(+0.00%)
Nov 03, 2017 8.629 8.717 8.452 8.629 12,612 -0.04(-0.51%)
Nov 02, 2017 8.408 8.673 8.263 8.673 14,051 +0.27(+3.16%)
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.