Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big 5 Sporting
(NQ:
BGFV
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
2.404
2.473
2.015
2.204
4,043,376
-0.46(-17.22%)
Oct 30, 2018
2.643
2.800
2.637
2.662
1,701,875
-0.01(-0.47%)
Oct 29, 2018
2.938
3.001
2.674
2.674
7,555,679
-0.26(-8.78%)
Oct 26, 2018
2.894
2.944
2.812
2.932
1,271,303
+0.00(+0.00%)
Oct 25, 2018
3.120
3.133
2.907
2.932
1,559,430
-0.16(-5.08%)
Oct 24, 2018
3.082
3.246
3.038
3.089
2,834,118
-0.28(-8.38%)
Oct 23, 2018
3.308
3.409
3.308
3.371
958,174
+0.03(+0.94%)
Oct 22, 2018
3.352
3.377
3.302
3.340
431,526
-0.01(-0.19%)
Oct 19, 2018
3.384
3.384
3.308
3.346
317,945
-0.04(-1.11%)
Oct 18, 2018
3.403
3.409
3.321
3.384
476,384
-0.03(-0.92%)
Oct 17, 2018
3.396
3.440
3.302
3.415
316,301
+0.03(+0.74%)
Oct 16, 2018
3.365
3.421
3.296
3.390
549,505
+0.04(+1.12%)
Oct 15, 2018
3.352
3.403
3.233
3.352
503,016
+0.01(+0.38%)
Oct 12, 2018
3.221
3.359
3.205
3.340
330,210
+0.14(+4.31%)
Oct 11, 2018
3.277
3.352
3.192
3.202
288,912
-0.09(-2.67%)
Oct 10, 2018
3.271
3.365
3.264
3.290
339,307
+0.01(+0.38%)
Oct 09, 2018
3.258
3.421
3.258
3.277
705,919
+0.01(+0.38%)
Oct 08, 2018
3.221
3.296
3.208
3.264
408,868
+0.06(+1.76%)
Oct 05, 2018
3.170
3.230
3.114
3.208
550,191
+0.03(+0.99%)
Oct 04, 2018
3.202
3.239
3.139
3.177
447,758
-0.03(-0.78%)
Oct 03, 2018
3.208
3.239
3.158
3.202
829,179
+0.01(+0.39%)
Oct 02, 2018
3.271
3.308
3.170
3.189
877,646
-0.07(-2.12%)
Oct 01, 2018
3.195
3.334
3.195
3.258
550,182
+0.06(+1.76%)
Sep 28, 2018
3.233
3.296
3.139
3.202
273,503
-0.03(-0.97%)
Sep 27, 2018
3.264
3.327
3.233
3.233
315,117
-0.03(-0.96%)
Sep 26, 2018
3.139
3.296
3.139
3.264
284,674
+0.13(+4.00%)
Sep 25, 2018
3.170
3.202
3.139
3.139
413,940
-0.03(-0.99%)
Sep 24, 2018
3.139
3.202
3.076
3.170
541,843
+0.00(+0.00%)
Sep 21, 2018
3.202
3.327
3.170
3.170
2,019,175
-0.03(-0.98%)
Sep 20, 2018
3.013
3.233
3.013
3.202
1,195,842
+0.16(+5.15%)
Sep 19, 2018
3.013
3.076
2.982
3.045
430,294
+0.03(+1.04%)
Sep 18, 2018
3.170
3.170
2.919
3.013
1,312,416
-0.09(-3.03%)
Sep 17, 2018
3.264
3.264
3.108
3.108
1,329,454
-0.16(-4.81%)
Sep 14, 2018
3.264
3.390
3.233
3.264
535,855
+0.00(+0.00%)
Sep 13, 2018
3.390
3.406
3.264
3.264
450,346
-0.13(-3.70%)
Sep 12, 2018
3.421
3.421
3.359
3.390
286,394
-0.03(-0.92%)
Sep 11, 2018
3.359
3.421
3.359
3.421
166,666
+0.03(+0.93%)
Sep 10, 2018
3.359
3.484
3.327
3.390
414,099
+0.06(+1.89%)
Sep 07, 2018
3.359
3.421
3.268
3.327
538,404
-0.03(-0.93%)
Sep 06, 2018
3.516
3.516
3.359
3.359
516,941
-0.17(-4.89%)
Sep 05, 2018
3.547
3.610
3.516
3.531
410,021
-0.05(-1.32%)
Sep 04, 2018
3.547
3.625
3.516
3.578
642,325
+0.00(+0.00%)
Aug 31, 2018
3.578
3.578
3.578
0
+0.00(+0.00%)
Aug 30, 2018
3.547
3.610
3.453
3.578
783,864
+0.06(+1.79%)
Aug 29, 2018
3.516
3.577
3.454
3.516
680,756
+0.03(+0.88%)
Aug 28, 2018
3.485
3.516
3.393
3.485
883,913
+0.00(+0.00%)
Aug 27, 2018
3.546
3.546
3.424
3.485
938,570
-0.03(-0.87%)
Aug 24, 2018
3.577
3.638
3.485
3.516
516,188
-0.09(-2.54%)
Aug 23, 2018
3.424
3.638
3.424
3.607
408,744
+0.15(+4.42%)
Aug 22, 2018
3.638
3.791
3.424
3.454
914,436
-0.18(-5.04%)
Aug 21, 2018
3.607
3.638
3.577
3.638
444,714
+0.06(+1.71%)
Aug 20, 2018
3.607
3.699
3.546
3.577
325,460
+0.00(+0.00%)
Aug 17, 2018
3.516
3.638
3.485
3.577
304,544
+0.09(+2.63%)
Aug 16, 2018
3.577
3.668
3.454
3.485
400,888
-0.09(-2.56%)
Aug 15, 2018
3.607
3.638
3.516
3.577
383,078
-0.06(-1.68%)
Aug 14, 2018
3.668
3.687
3.638
3.638
264,872
+0.00(+0.00%)
Aug 13, 2018
3.516
3.699
3.516
3.638
1,032,597
+0.12(+3.48%)
Aug 10, 2018
3.454
3.546
3.454
3.516
213,279
+0.06(+1.77%)
Aug 09, 2018
3.454
3.516
3.454
3.454
279,474
+0.00(+0.00%)
Aug 08, 2018
3.546
3.577
3.424
3.454
351,728
-0.06(-1.74%)
Aug 07, 2018
3.516
3.561
3.485
3.516
430,343
+0.00(+0.00%)
Aug 06, 2018
3.546
3.638
3.485
3.516
363,780
+0.03(+0.88%)
Aug 03, 2018
3.668
3.730
3.454
3.485
754,820
-0.15(-4.20%)
Aug 02, 2018
3.638
3.662
3.546
3.638
409,532
+0.02(+0.42%)
Aug 01, 2018
3.363
3.821
3.363
3.623
1,491,838
-0.32(-8.14%)
Jul 31, 2018
4.005
4.096
3.852
3.944
822,053
-0.03(-0.77%)
Jul 30, 2018
3.882
4.066
3.882
3.974
421,742
+0.09(+2.36%)
Jul 27, 2018
3.882
3.944
3.760
3.882
322,372
-0.03(-0.78%)
Jul 26, 2018
3.882
4.005
3.867
3.913
322,470
+0.03(+0.79%)
Jul 25, 2018
3.882
3.944
3.760
3.882
354,907
+0.00(+0.00%)
Jul 24, 2018
4.066
3.882
3.882
342,384
-0.15(-3.79%)
Jul 23, 2018
4.005
4.096
3.974
4.035
362,819
+0.06(+1.54%)
Jul 20, 2018
4.219
4.219
3.974
3.974
673,456
-0.21(-5.11%)
Jul 19, 2018
4.005
4.249
4.005
4.188
609,935
+0.15(+3.79%)
Jul 18, 2018
4.096
4.127
4.035
4.035
221,030
-0.06(-1.49%)
Jul 17, 2018
4.066
4.161
4.066
4.096
255,065
+0.03(+0.75%)
Jul 16, 2018
4.127
4.158
4.035
4.066
249,851
-0.06(-1.48%)
Jul 13, 2018
4.127
4.219
4.096
4.127
341,628
+0.00(+0.00%)
Jul 12, 2018
4.158
4.161
3.974
4.127
612,184
+0.00(+0.00%)
Jul 11, 2018
4.249
4.280
4.096
4.127
492,018
-0.18(-4.26%)
Jul 10, 2018
4.402
4.463
4.158
4.310
710,451
-0.09(-2.08%)
Jul 09, 2018
4.463
4.494
4.463
4.402
355,308
-0.09(-2.04%)
Jul 06, 2018
4.463
4.555
4.463
4.494
173,314
+0.00(+0.00%)
Jul 05, 2018
4.494
4.555
4.433
4.494
360,571
+0.06(+1.38%)
Jul 03, 2018
4.433
4.433
4.433
0
-0.15(-3.33%)
Jul 02, 2018
4.616
4.616
4.494
4.586
479,381
-0.06(-1.32%)
Jun 29, 2018
4.738
4.769
4.466
4.647
740,629
-0.03(-0.65%)
Jun 28, 2018
4.830
4.861
4.616
4.677
551,380
-0.15(-3.16%)
Jun 27, 2018
4.952
5.044
4.830
4.830
547,597
-0.09(-1.86%)
Jun 26, 2018
5.014
5.029
4.922
4.922
549,546
-0.09(-1.83%)
Jun 25, 2018
5.075
5.105
4.922
5.014
578,710
-0.06(-1.20%)
Jun 22, 2018
5.166
5.212
4.891
5.075
1,196,449
-0.09(-1.78%)
Jun 21, 2018
5.044
5.258
5.044
5.166
485,654
+0.15(+3.05%)
Jun 20, 2018
5.105
5.105
4.952
5.014
439,028
-0.09(-1.80%)
Jun 19, 2018
5.166
5.182
4.983
5.105
696,066
-0.06(-1.18%)
Jun 18, 2018
5.319
5.457
5.136
5.166
1,007,289
-0.21(-3.98%)
Jun 15, 2018
5.533
5.319
5.380
1,289,523
-0.15(-2.76%)
Jun 14, 2018
5.747
5.808
5.319
5.533
1,802,682
-0.21(-3.72%)
Jun 13, 2018
5.686
5.869
5.625
5.747
1,611,875
+0.12(+2.17%)
Jun 12, 2018
5.380
5.961
5.350
5.625
2,117,621
+0.28(+5.14%)
Jun 11, 2018
5.258
5.441
5.258
5.350
702,524
+0.09(+1.74%)
Jun 08, 2018
5.105
5.258
5.105
5.258
359,485
+0.15(+2.99%)
Jun 07, 2018
5.044
5.166
5.014
5.105
208,173
+0.09(+1.83%)
Jun 06, 2018
5.197
5.228
5.014
5.014
441,745
-0.18(-3.53%)
Jun 05, 2018
5.075
5.289
5.014
5.197
573,015
+0.15(+3.03%)
Jun 04, 2018
4.983
5.105
4.907
5.044
656,099
+0.12(+2.48%)
Jun 01, 2018
5.075
5.075
4.922
4.922
371,435
-0.09(-1.83%)
May 31, 2018
5.044
5.105
4.922
5.014
522,711
-0.06(-1.20%)
May 30, 2018
4.774
5.105
4.774
5.075
938,318
+0.35(+7.30%)
May 29, 2018
5.015
5.135
4.714
4.729
1,085,145
-0.32(-6.25%)
May 25, 2018
5.045
5.045
5.045
0
+0.03(+0.60%)
May 24, 2018
4.804
5.045
4.801
5.015
770,224
+0.18(+3.73%)
May 23, 2018
4.654
4.864
4.609
4.834
1,869,855
+0.15(+3.20%)
May 22, 2018
4.774
4.774
4.654
4.684
329,845
-0.06(-1.27%)
May 21, 2018
4.744
4.774
4.654
4.744
535,608
+0.00(+0.00%)
May 18, 2018
4.834
4.834
4.684
4.744
457,966
-0.09(-1.86%)
May 17, 2018
4.774
4.834
4.699
4.834
398,510
+0.06(+1.26%)
May 16, 2018
4.684
4.804
4.654
4.774
535,172
+0.12(+2.58%)
May 15, 2018
4.714
4.774
4.624
4.654
477,030
-0.06(-1.27%)
May 14, 2018
4.744
4.922
4.657
4.714
933,346
+0.00(+0.00%)
May 11, 2018
4.654
4.789
4.654
4.714
726,647
+0.09(+1.95%)
May 10, 2018
4.594
4.654
4.444
4.624
482,127
+0.06(+1.32%)
May 09, 2018
4.594
4.651
4.384
4.564
907,723
-0.03(-0.65%)
May 08, 2018
4.774
4.804
4.444
4.594
1,346,998
-0.21(-4.38%)
May 07, 2018
5.105
5.225
4.744
4.804
1,836,066
-0.27(-5.33%)
May 04, 2018
4.834
5.075
4.834
5.075
423,562
+0.27(+5.62%)
May 03, 2018
5.345
5.375
4.774
4.804
1,131,847
-0.60(-11.11%)
May 02, 2018
5.345
5.405
5.135
5.405
1,611,610
+0.21(+4.05%)
May 01, 2018
5.045
5.255
4.864
5.195
1,568,466
+0.15(+2.98%)
Apr 30, 2018
5.285
5.345
5.045
5.045
1,068,067
-0.30(-5.62%)
Apr 27, 2018
5.255
5.375
5.225
5.345
673,553
+0.09(+1.71%)
Apr 26, 2018
5.255
5.315
5.105
5.255
1,141,966
+0.00(+0.00%)
Apr 25, 2018
5.435
5.435
5.195
5.255
1,201,423
-0.15(-2.78%)
Apr 24, 2018
5.255
5.465
5.210
5.405
1,468,491
+0.15(+2.86%)
Apr 23, 2018
5.135
5.270
5.045
5.255
1,410,306
+0.15(+2.94%)
Apr 20, 2018
5.045
5.105
4.985
5.105
953,707
+0.03(+0.59%)
Apr 19, 2018
4.955
5.075
4.904
5.075
708,036
+0.09(+1.81%)
Apr 18, 2018
4.834
4.985
4.834
4.985
826,502
+0.12(+2.47%)
Apr 17, 2018
4.774
4.894
4.627
4.864
876,798
+0.12(+2.53%)
Apr 16, 2018
4.714
4.804
4.684
4.744
868,725
+0.06(+1.28%)
Apr 13, 2018
4.744
4.774
4.594
4.684
823,910
-0.06(-1.27%)
Apr 12, 2018
4.594
4.774
4.594
4.744
785,408
+0.12(+2.60%)
Apr 11, 2018
4.444
4.714
4.444
4.624
1,424,813
+0.12(+2.67%)
Apr 10, 2018
4.414
4.534
4.354
4.504
660,340
+0.15(+3.45%)
Apr 09, 2018
4.414
4.474
4.324
4.354
653,726
-0.03(-0.68%)
Apr 06, 2018
4.504
4.564
4.339
4.384
702,113
-0.12(-2.67%)
Apr 05, 2018
4.444
4.534
4.354
4.504
696,117
+0.06(+1.35%)
Apr 04, 2018
4.264
4.444
4.264
4.444
703,958
+0.12(+2.78%)
Apr 03, 2018
4.234
4.354
4.234
4.324
912,029
+0.12(+2.86%)
Apr 02, 2018
4.324
4.384
4.084
4.204
1,231,689
-0.15(-3.45%)
Mar 29, 2018
4.354
4.354
4.354
0
+0.03(+0.69%)
Mar 28, 2018
4.174
4.444
4.159
4.324
2,230,970
+0.15(+3.60%)
Mar 27, 2018
4.114
4.249
4.084
4.174
1,257,762
+0.09(+2.21%)
Mar 26, 2018
4.024
4.204
3.964
4.084
1,121,525
+0.12(+3.03%)
Mar 23, 2018
4.054
4.084
3.934
3.964
986,182
-0.06(-1.49%)
Mar 22, 2018
4.054
4.129
3.964
4.024
643,912
-0.03(-0.74%)
Mar 21, 2018
3.994
4.174
3.994
4.054
762,100
+0.03(+0.75%)
Mar 20, 2018
4.054
4.114
3.904
4.024
570,889
-0.06(-1.47%)
Mar 19, 2018
4.174
4.210
3.994
4.084
1,493,602
-0.06(-1.45%)
Mar 16, 2018
4.114
4.264
4.054
4.144
1,941,965
+0.03(+0.73%)
Mar 15, 2018
4.084
4.159
4.024
4.114
1,168,695
+0.00(+0.00%)
Mar 14, 2018
4.024
4.144
3.964
4.114
1,000,658
+0.09(+2.24%)
Mar 13, 2018
3.934
4.114
3.934
4.024
1,397,920
+0.06(+1.52%)
Mar 12, 2018
3.753
3.994
3.753
3.964
1,343,714
+0.27(+7.32%)
Mar 09, 2018
3.693
3.783
3.573
3.693
1,235,009
+0.06(+1.65%)
Mar 08, 2018
3.813
3.829
3.603
3.633
1,390,453
-0.15(-3.97%)
Mar 07, 2018
4.033
3.769
3.783
2,688,572
-0.18(-4.44%)
Mar 06, 2018
3.959
4.047
3.871
3.959
2,393,766
-0.03(-0.74%)
Mar 05, 2018
3.783
3.989
3.754
3.989
2,239,089
+0.23(+6.25%)
Mar 02, 2018
3.637
3.798
3.588
3.754
2,017,218
+0.12(+3.23%)
Mar 01, 2018
3.607
3.666
3.461
3.637
1,662,200
+0.03(+0.81%)
Feb 28, 2018
3.285
3.725
3.285
3.607
2,419,295
+0.12(+3.36%)
Feb 27, 2018
3.666
3.813
3.461
3.490
2,081,076
-0.21(-5.56%)
Feb 26, 2018
3.725
3.783
3.607
3.695
1,124,109
-0.03(-0.79%)
Feb 23, 2018
3.549
3.783
3.549
3.725
1,873,387
+0.21(+5.83%)
Feb 22, 2018
3.520
3.637
3.461
3.520
1,085,352
+0.04(+1.27%)
Feb 21, 2018
3.461
3.607
3.446
3.476
1,103,965
+0.01(+0.42%)
Feb 20, 2018
3.607
3.637
3.417
3.461
1,505,882
-0.18(-4.84%)
Feb 16, 2018
3.637
3.637
3.637
0
+0.15(+4.20%)
Feb 15, 2018
3.373
3.549
3.285
3.490
1,395,637
+0.15(+4.39%)
Feb 14, 2018
3.138
3.402
3.080
3.344
1,753,537
+0.21(+6.54%)
Feb 13, 2018
3.197
3.256
3.138
3.138
1,037,777
-0.09(-2.73%)
Feb 12, 2018
3.256
3.285
3.080
3.226
1,448,891
+0.00(+0.00%)
Feb 09, 2018
3.314
3.399
3.109
3.226
1,538,404
-0.09(-2.65%)
Feb 08, 2018
3.402
3.050
3.314
2,351,901
+0.26(+8.65%)
Feb 07, 2018
3.197
3.197
3.050
3.050
3,530,891
-0.15(-4.59%)
Feb 06, 2018
3.063
3.212
2.962
3.197
2,387,992
+0.13(+4.31%)
Feb 05, 2018
3.197
3.226
3.021
3.065
2,185,591
-0.16(-5.00%)
Feb 02, 2018
3.344
3.373
3.241
3.226
1,922,345
-0.15(-4.35%)
Feb 01, 2018
3.314
3.402
3.241
3.373
1,476,786
+0.06(+1.77%)
Jan 31, 2018
3.344
3.432
3.314
3.314
1,268,819
+0.00(+0.00%)
Jan 30, 2018
3.520
3.549
3.285
3.314
3,894,107
-0.23(-6.61%)
Jan 29, 2018
3.637
3.663
3.520
3.549
1,469,057
-0.09(-2.42%)
Jan 26, 2018
3.578
3.695
3.520
3.637
1,953,988
+0.06(+1.64%)
Jan 25, 2018
3.607
3.651
3.549
3.578
1,702,704
-0.03(-0.81%)
Jan 24, 2018
3.637
3.693
3.578
3.607
1,817,218
+0.00(+0.00%)
Jan 23, 2018
3.637
3.637
3.549
3.607
2,099,856
-0.03(-0.81%)
Jan 22, 2018
3.637
3.666
3.549
3.637
1,352,991
+0.06(+1.64%)
Jan 19, 2018
3.578
3.637
3.555
3.578
2,547,508
-0.03(-0.81%)
Jan 18, 2018
3.725
3.725
3.578
3.607
1,911,431
-0.12(-3.15%)
Jan 17, 2018
3.725
3.813
3.666
3.725
3,779,082
+0.00(+0.00%)
Jan 16, 2018
3.578
3.798
3.578
3.725
3,783,477
+0.16(+4.53%)
Jan 12, 2018
3.563
3.563
3.563
0
+0.01(+0.41%)
Jan 11, 2018
3.695
3.754
3.534
3.549
4,678,104
-0.16(-4.35%)
Jan 10, 2018
3.695
3.710
3,308,932
-0.18(-4.53%)
Jan 09, 2018
3.959
4.047
3.813
3.886
8,116,945
-0.72(-15.61%)
Jan 08, 2018
4.458
4.663
4.429
4.605
3,717,834
+0.15(+3.29%)
Jan 05, 2018
4.282
4.517
4.282
4.458
2,740,060
+0.21(+4.83%)
Jan 04, 2018
4.311
4.367
4.150
4.253
2,343,130
-0.06(-1.36%)
Jan 03, 2018
4.311
4.370
4.194
4.311
2,148,718
+0.06(+1.38%)
Jan 02, 2018
4.487
4.546
4.176
4.253
2,701,585
-0.21(-4.61%)
Dec 29, 2017
4.458
4.458
4.458
0
-0.12(-2.56%)
Dec 28, 2017
4.810
4.810
4.546
4.575
1,083,392
-0.21(-4.29%)
Dec 27, 2017
4.751
4.839
4.546
4.781
2,547,723
+0.06(+1.24%)
Dec 26, 2017
4.517
4.781
4.458
4.722
2,242,597
+0.23(+5.23%)
Dec 22, 2017
4.458
4.517
4.399
4.487
885,309
-0.01(-0.33%)
Dec 21, 2017
4.429
4.546
4.341
4.502
1,038,674
+0.10(+2.33%)
Dec 20, 2017
4.575
4.605
4.370
4.399
1,199,387
-0.18(-3.85%)
Dec 19, 2017
4.575
4.605
4.429
4.575
1,934,572
-0.03(-0.64%)
Dec 18, 2017
4.605
4.690
4.429
4.605
2,370,022
+0.12(+2.61%)
Dec 15, 2017
4.341
4.517
4.282
4.487
3,761,467
+0.15(+3.38%)
Dec 14, 2017
4.370
4.399
4.253
4.341
1,669,955
+0.00(+0.00%)
Dec 13, 2017
4.341
4.426
4.226
4.341
1,447,518
+0.00(+0.00%)
Dec 12, 2017
4.311
4.429
4.311
4.341
921,466
+0.03(+0.68%)
Dec 11, 2017
4.370
4.458
4.253
4.311
1,234,241
+0.00(+0.00%)
Dec 08, 2017
4.282
4.414
4.223
4.311
811,018
+0.03(+0.68%)
Dec 07, 2017
4.370
4.419
4.253
4.282
732,733
-0.06(-1.35%)
Dec 06, 2017
4.370
4.458
4.253
4.341
907,076
-0.03(-0.67%)
Dec 05, 2017
4.546
4.575
4.311
4.370
1,683,733
-0.15(-3.25%)
Dec 04, 2017
4.458
4.602
4.311
4.517
2,854,139
+0.34(+8.07%)
Dec 01, 2017
4.429
4.484
4.117
4.179
1,824,114
-0.25(-5.63%)
Nov 30, 2017
4.253
4.517
4.135
4.429
4,500,949
+0.21(+4.86%)
Nov 29, 2017
3.965
4.425
3.922
4.223
3,960,254
+0.29(+7.30%)
Nov 28, 2017
3.907
3.994
3.821
3.936
1,709,984
+0.03(+0.74%)
Nov 27, 2017
3.965
3.994
3.821
3.907
1,703,260
-0.03(-0.73%)
Nov 24, 2017
3.965
3.979
3.879
3.936
544,153
+0.00(+0.00%)
Nov 22, 2017
3.936
4.022
3.850
3.936
1,312,895
+0.00(+0.00%)
Nov 21, 2017
3.994
3.994
3.764
3.936
3,099,326
-0.03(-0.72%)
Nov 20, 2017
3.907
4.022
3.850
3.965
1,666,040
+0.09(+2.22%)
Nov 17, 2017
3.907
4.080
3.850
3.879
2,539,358
+0.09(+2.27%)
Nov 16, 2017
3.792
3.893
3.678
3.792
1,983,339
+0.06(+1.54%)
Nov 15, 2017
3.591
3.764
3.577
3.735
1,472,313
+0.09(+2.36%)
Nov 14, 2017
3.706
3.792
3.563
3.649
1,531,790
-0.11(-3.05%)
Nov 13, 2017
3.764
3.821
3.620
3.764
1,119,272
+0.03(+0.77%)
Nov 10, 2017
3.563
3.792
3.563
3.735
1,501,909
+0.14(+4.00%)
Nov 09, 2017
3.563
3.606
3.476
3.591
1,312,929
+0.03(+0.81%)
Nov 08, 2017
3.534
3.620
3.448
3.563
1,700,543
-0.03(-0.80%)
Nov 07, 2017
3.534
3.591
3.448
3.591
4,054,082
+0.11(+3.31%)
Nov 06, 2017
3.735
3.764
3.476
3.476
4,205,832
-0.29(-7.63%)
Nov 03, 2017
4.022
4.022
3.735
3.764
2,992,786
-0.17(-4.38%)
Nov 02, 2017
4.166
4.180
3.764
3.936
3,348,135
-0.23(-5.52%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.