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
)
3.470
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:
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, 2019
2.339
2.366
2.129
2.170
1,068,418
-0.20(-8.31%)
Oct 30, 2019
2.156
2.678
1.946
2.366
8,931,534
+0.73(+44.81%)
Oct 29, 2019
1.756
1.756
1.627
1.634
502,545
-0.13(-7.31%)
Oct 28, 2019
1.736
1.763
1.675
1.763
239,517
+0.05(+2.77%)
Oct 25, 2019
1.729
1.742
1.675
1.715
156,937
-0.03(-1.56%)
Oct 24, 2019
1.715
1.742
1.661
1.742
149,735
+0.03(+1.58%)
Oct 23, 2019
1.634
1.776
1.634
1.715
349,316
+0.07(+4.55%)
Oct 22, 2019
1.702
1.745
1.627
1.641
241,191
-0.04(-2.42%)
Oct 21, 2019
1.770
1.770
1.675
1.681
314,166
-0.06(-3.50%)
Oct 18, 2019
1.715
1.756
1.695
1.742
126,405
+0.02(+1.18%)
Oct 17, 2019
1.742
1.790
1.661
1.722
307,293
-0.02(-1.17%)
Oct 16, 2019
1.620
1.803
1.615
1.742
513,389
+0.12(+7.53%)
Oct 15, 2019
1.695
1.742
1.614
1.620
245,041
-0.04(-2.45%)
Oct 14, 2019
1.627
1.681
1.559
1.661
121,113
+0.04(+2.51%)
Oct 11, 2019
1.607
1.695
1.600
1.620
248,829
+0.01(+0.42%)
Oct 10, 2019
1.593
1.681
1.593
1.614
339,490
+0.02(+1.28%)
Oct 09, 2019
1.492
1.620
1.471
1.593
243,610
+0.12(+7.80%)
Oct 08, 2019
1.410
1.492
1.383
1.478
151,704
+0.04(+2.83%)
Oct 07, 2019
1.451
1.478
1.431
1.437
92,080
-0.01(-0.93%)
Oct 04, 2019
1.410
1.478
1.397
1.451
146,908
+0.05(+3.88%)
Oct 03, 2019
1.417
1.434
1.386
1.397
187,279
-0.03(-1.90%)
Oct 02, 2019
1.464
1.464
1.410
1.424
105,194
-0.05(-3.23%)
Oct 01, 2019
1.437
1.505
1.417
1.471
173,653
+0.06(+4.33%)
Sep 30, 2019
1.559
1.593
1.403
1.410
180,941
-0.15(-9.56%)
Sep 27, 2019
1.559
1.729
1.525
1.559
561,377
-0.01(-0.43%)
Sep 26, 2019
1.566
1.580
1.490
1.566
176,006
+0.00(+0.00%)
Sep 25, 2019
1.546
1.593
1.518
1.566
188,270
+0.00(+0.00%)
Sep 24, 2019
1.573
1.586
1.512
1.566
257,692
-0.01(-0.43%)
Sep 23, 2019
1.464
1.580
1.440
1.573
341,756
+0.08(+5.45%)
Sep 20, 2019
1.322
1.532
1.322
1.492
1,139,865
+0.17(+12.82%)
Sep 19, 2019
1.302
1.358
1.302
1.322
207,333
+0.01(+0.52%)
Sep 18, 2019
1.370
1.431
1.315
1.315
242,035
-0.07(-4.90%)
Sep 17, 2019
1.397
1.420
1.376
1.383
170,485
-0.06(-4.23%)
Sep 16, 2019
1.478
1.566
1.444
1.444
175,683
-0.03(-2.29%)
Sep 13, 2019
1.559
1.580
1.471
1.478
193,517
-0.05(-3.54%)
Sep 12, 2019
1.681
1.681
1.525
1.532
447,531
-0.14(-8.13%)
Sep 11, 2019
1.559
1.668
1.512
1.668
613,481
+0.11(+6.96%)
Sep 10, 2019
1.525
1.661
1.458
1.559
832,317
+0.04(+2.68%)
Sep 09, 2019
1.254
1.532
1.240
1.519
984,563
+0.26(+20.43%)
Sep 06, 2019
1.227
1.281
1.193
1.261
359,010
+0.05(+3.91%)
Sep 05, 2019
1.173
1.247
1.173
1.214
196,395
+0.05(+4.68%)
Sep 04, 2019
1.173
1.180
1.142
1.159
119,098
+0.01(+0.59%)
Sep 03, 2019
1.214
1.227
1.139
1.153
392,337
-0.06(-5.03%)
Aug 30, 2019
1.281
1.281
1.193
1.214
343,818
-0.05(-4.28%)
Aug 29, 2019
1.281
1.302
1.254
1.268
234,480
+0.03(+2.75%)
Aug 28, 2019
1.366
1.366
1.181
1.234
988,616
-0.13(-9.66%)
Aug 27, 2019
1.293
1.438
1.293
1.366
1,043,909
+0.07(+5.61%)
Aug 26, 2019
1.306
1.333
1.293
1.293
175,275
+0.01(+0.51%)
Aug 23, 2019
1.306
1.306
1.253
1.287
238,388
-0.01(-1.02%)
Aug 22, 2019
1.287
1.347
1.280
1.300
332,528
+0.04(+3.14%)
Aug 21, 2019
1.221
1.287
1.212
1.260
165,705
+0.06(+4.95%)
Aug 20, 2019
1.208
1.227
1.187
1.201
44,422
-0.01(-1.09%)
Aug 19, 2019
1.194
1.241
1.168
1.214
194,987
+0.05(+3.95%)
Aug 16, 2019
1.161
1.188
1.142
1.168
102,296
+0.05(+4.12%)
Aug 15, 2019
1.194
1.227
1.122
1.122
318,182
-0.07(-5.56%)
Aug 14, 2019
1.241
1.287
1.161
1.188
385,980
-0.07(-5.76%)
Aug 13, 2019
1.267
1.313
1.241
1.260
136,595
+0.00(+0.00%)
Aug 12, 2019
1.313
1.326
1.244
1.260
266,198
-0.05(-3.54%)
Aug 09, 2019
1.313
1.326
1.287
1.306
172,312
+0.00(+0.00%)
Aug 08, 2019
1.339
1.359
1.300
1.306
254,887
-0.03(-2.46%)
Aug 07, 2019
1.313
1.356
1.260
1.339
384,454
+0.01(+0.50%)
Aug 06, 2019
1.399
1.438
1.306
1.333
343,744
-0.03(-2.42%)
Aug 05, 2019
1.458
1.471
1.359
1.366
449,458
-0.14(-9.21%)
Aug 02, 2019
1.366
1.557
1.366
1.504
517,695
+0.13(+9.09%)
Aug 01, 2019
1.399
1.425
1.293
1.379
956,389
-0.03(-1.88%)
Jul 31, 2019
1.267
1.643
1.168
1.405
4,914,879
+0.32(+29.09%)
Jul 30, 2019
1.095
1.115
1.056
1.089
474,826
+0.01(+0.61%)
Jul 29, 2019
1.109
1.128
1.036
1.082
562,730
-0.03(-2.38%)
Jul 26, 2019
1.155
1.155
1.089
1.109
412,368
-0.03(-2.33%)
Jul 25, 2019
1.227
1.234
1.128
1.135
619,776
-0.09(-7.03%)
Jul 24, 2019
1.241
1.267
1.201
1.221
235,774
-0.01(-1.07%)
Jul 23, 2019
1.247
1.287
1.227
1.234
379,290
+0.00(+0.00%)
Jul 22, 2019
1.241
1.287
1.234
1.234
335,576
-0.01(-1.06%)
Jul 19, 2019
1.221
1.260
1.201
1.247
192,165
+0.03(+2.16%)
Jul 18, 2019
1.227
1.234
1.175
1.221
458,227
+0.00(+0.00%)
Jul 17, 2019
1.274
1.293
1.208
1.221
619,154
-0.05(-4.14%)
Jul 16, 2019
1.287
1.293
1.267
1.274
190,480
-0.02(-1.53%)
Jul 15, 2019
1.320
1.326
1.274
1.293
244,941
-0.01(-0.51%)
Jul 12, 2019
1.300
1.320
1.293
1.300
224,142
+0.01(+1.03%)
Jul 11, 2019
1.280
1.313
1.274
1.287
347,851
+0.01(+0.52%)
Jul 10, 2019
1.339
1.339
1.274
1.280
306,180
-0.03(-2.51%)
Jul 09, 2019
1.320
1.339
1.306
1.313
282,203
-0.02(-1.48%)
Jul 08, 2019
1.306
1.353
1.306
1.333
202,930
+0.02(+1.51%)
Jul 05, 2019
1.306
1.339
1.293
1.313
255,968
-0.01(-0.99%)
Jul 03, 2019
1.267
1.326
1.264
1.326
151,095
+0.07(+5.24%)
Jul 02, 2019
1.280
1.300
1.254
1.260
447,165
-0.03(-2.05%)
Jul 01, 2019
1.300
1.346
1.280
1.287
494,065
+0.00(+0.00%)
Jun 28, 2019
1.287
1.320
1.274
1.287
3,938,033
+0.01(+1.04%)
Jun 27, 2019
1.306
1.320
1.274
1.274
781,217
-0.01(-1.03%)
Jun 26, 2019
1.346
1.366
1.287
1.287
697,688
-0.04(-2.99%)
Jun 25, 2019
1.359
1.372
1.306
1.326
462,225
-0.01(-0.99%)
Jun 24, 2019
1.366
1.412
1.287
1.339
1,145,886
-0.03(-2.40%)
Jun 21, 2019
1.438
1.478
1.353
1.372
1,362,133
-0.08(-5.45%)
Jun 20, 2019
1.498
1.498
1.432
1.452
610,718
-0.01(-0.90%)
Jun 19, 2019
1.504
1.551
1.458
1.465
686,701
-0.04(-2.63%)
Jun 18, 2019
1.458
1.558
1.445
1.504
429,040
+0.05(+3.64%)
Jun 17, 2019
1.452
1.458
1.399
1.452
385,778
+0.01(+0.92%)
Jun 14, 2019
1.425
1.485
1.377
1.438
235,812
+0.03(+2.35%)
Jun 13, 2019
1.432
1.445
1.379
1.405
297,062
-0.01(-0.93%)
Jun 12, 2019
1.412
1.452
1.372
1.419
411,211
+0.01(+0.47%)
Jun 11, 2019
1.405
1.419
1.320
1.412
267,042
+0.01(+0.94%)
Jun 10, 2019
1.366
1.432
1.353
1.399
245,652
+0.03(+2.42%)
Jun 07, 2019
1.372
1.399
1.326
1.366
215,807
-0.01(-0.48%)
Jun 06, 2019
1.339
1.405
1.260
1.372
637,399
+0.03(+2.46%)
Jun 05, 2019
1.485
1.485
1.333
1.339
647,998
-0.13(-8.97%)
Jun 04, 2019
1.379
1.485
1.379
1.471
522,343
+0.11(+8.25%)
Jun 03, 2019
1.333
1.445
1.326
1.359
428,118
+0.04(+3.00%)
May 31, 2019
1.339
1.379
1.320
1.320
617,112
-0.05(-3.38%)
May 30, 2019
1.419
1.445
1.359
1.366
549,368
-0.05(-3.72%)
May 29, 2019
1.528
1.535
1.380
1.419
727,224
-0.11(-7.17%)
May 28, 2019
1.541
1.625
1.515
1.528
513,342
-0.02(-1.25%)
May 24, 2019
1.528
1.748
1.509
1.548
575,327
+0.03(+1.69%)
May 23, 2019
1.631
1.667
1.496
1.522
489,131
-0.14(-8.53%)
May 22, 2019
1.702
1.728
1.619
1.664
171,844
-0.04(-2.27%)
May 21, 2019
1.748
1.748
1.677
1.702
407,164
-0.01(-0.75%)
May 20, 2019
1.612
1.735
1.586
1.715
386,554
+0.11(+6.83%)
May 17, 2019
1.644
1.715
1.593
1.606
504,457
-0.04(-2.35%)
May 16, 2019
1.780
1.780
1.619
1.644
462,507
-0.14(-7.61%)
May 15, 2019
1.806
1.838
1.715
1.780
514,300
-0.01(-0.36%)
May 14, 2019
1.483
1.954
1.464
1.786
2,750,665
+0.32(+22.03%)
May 13, 2019
1.502
1.515
1.451
1.464
272,773
-0.06(-4.22%)
May 10, 2019
1.509
1.541
1.483
1.528
247,033
+0.01(+0.85%)
May 09, 2019
1.496
1.561
1.464
1.515
381,249
+0.01(+0.43%)
May 08, 2019
1.490
1.631
1.438
1.509
626,824
+0.04(+2.63%)
May 07, 2019
1.509
1.522
1.438
1.470
535,305
-0.05(-2.98%)
May 06, 2019
1.522
1.541
1.470
1.515
336,121
-0.03(-1.67%)
May 03, 2019
1.567
1.573
1.451
1.541
797,704
+0.00(+0.00%)
May 02, 2019
1.496
1.593
1.432
1.541
2,904,372
+0.01(+0.42%)
May 01, 2019
1.760
1.806
1.509
1.535
1,111,685
-0.16(-9.51%)
Apr 30, 2019
1.702
1.741
1.625
1.696
583,642
+0.01(+0.38%)
Apr 29, 2019
1.683
1.773
1.664
1.690
301,093
+0.00(+0.00%)
Apr 26, 2019
1.625
1.702
1.623
1.690
209,971
+0.05(+3.15%)
Apr 25, 2019
1.709
1.713
1.593
1.638
294,804
-0.05(-3.05%)
Apr 24, 2019
1.638
1.722
1.631
1.690
304,929
+0.05(+3.15%)
Apr 23, 2019
1.612
1.677
1.612
1.638
333,677
+0.04(+2.42%)
Apr 22, 2019
1.696
1.702
1.541
1.599
705,695
-0.10(-6.06%)
Apr 18, 2019
1.722
1.754
1.667
1.702
463,518
-0.03(-1.49%)
Apr 17, 2019
1.741
1.754
1.677
1.728
286,238
+0.01(+0.37%)
Apr 16, 2019
1.677
1.799
1.664
1.722
363,032
+0.06(+3.49%)
Apr 15, 2019
1.877
1.889
1.657
1.664
521,080
-0.21(-11.03%)
Apr 12, 2019
1.935
1.960
1.870
1.870
165,774
-0.06(-3.33%)
Apr 11, 2019
1.935
1.947
1.870
1.935
222,636
+0.03(+1.35%)
Apr 10, 2019
1.947
1.980
1.889
1.909
193,209
-0.04(-1.99%)
Apr 09, 2019
1.935
1.993
1.922
1.947
198,428
+0.01(+0.33%)
Apr 08, 2019
2.044
2.044
1.935
1.941
326,542
-0.11(-5.35%)
Apr 05, 2019
2.051
2.109
2.031
2.051
231,681
+0.01(+0.32%)
Apr 04, 2019
1.954
2.089
1.954
2.044
320,689
+0.09(+4.62%)
Apr 03, 2019
1.967
1.999
1.896
1.954
249,046
+0.02(+1.00%)
Apr 02, 2019
2.038
2.038
1.902
1.935
438,698
-0.10(-4.76%)
Apr 01, 2019
2.057
2.096
1.999
2.031
324,197
-0.02(-0.94%)
Mar 29, 2019
2.109
2.134
2.031
2.051
343,335
-0.06(-2.75%)
Mar 28, 2019
2.089
2.138
2.089
2.109
178,751
+0.04(+1.87%)
Mar 27, 2019
2.173
2.205
2.038
2.070
418,503
-0.09(-4.18%)
Mar 26, 2019
2.115
2.231
2.096
2.160
306,657
+0.07(+3.39%)
Mar 25, 2019
2.083
2.109
2.031
2.089
334,866
+0.01(+0.31%)
Mar 22, 2019
2.257
2.289
2.083
2.083
308,443
-0.15(-6.65%)
Mar 21, 2019
2.399
2.450
2.225
2.231
429,566
-0.19(-7.73%)
Mar 20, 2019
2.438
2.489
2.405
2.418
396,784
-0.01(-0.53%)
Mar 19, 2019
2.444
2.489
2.405
2.431
392,743
+0.00(+0.00%)
Mar 18, 2019
2.418
2.502
2.380
2.431
385,901
+0.05(+1.89%)
Mar 15, 2019
2.425
2.476
2.338
2.386
1,042,412
-0.02(-0.80%)
Mar 14, 2019
2.399
2.431
2.367
2.405
407,188
+0.01(+0.54%)
Mar 13, 2019
2.276
2.418
2.263
2.392
443,155
+0.11(+4.80%)
Mar 12, 2019
2.373
2.412
2.270
2.283
434,311
-0.11(-4.58%)
Mar 11, 2019
2.354
2.463
2.334
2.392
486,066
+0.03(+1.37%)
Mar 08, 2019
2.386
2.418
2.192
2.360
559,354
-0.06(-2.66%)
Mar 07, 2019
2.476
2.528
2.418
2.425
281,035
-0.03(-1.05%)
Mar 06, 2019
2.470
2.508
2.400
2.450
450,284
-0.01(-0.26%)
Mar 05, 2019
2.476
2.489
2.355
2.457
638,094
+0.02(+0.78%)
Mar 04, 2019
2.622
2.699
2.409
2.438
878,281
-0.15(-5.90%)
Mar 01, 2019
2.635
2.667
2.559
2.590
453,905
+0.03(+0.99%)
Feb 28, 2019
2.508
2.629
2.457
2.565
573,768
+0.10(+4.13%)
Feb 27, 2019
3.042
3.042
2.438
2.463
1,477,332
-0.52(-17.31%)
Feb 26, 2019
2.718
3.036
2.711
2.979
1,815,736
+0.28(+10.38%)
Feb 25, 2019
2.514
2.724
2.489
2.699
470,506
+0.19(+7.61%)
Feb 22, 2019
2.463
2.520
2.444
2.508
277,936
+0.03(+1.29%)
Feb 21, 2019
2.463
2.533
2.450
2.476
124,868
+0.00(+0.00%)
Feb 20, 2019
2.501
2.546
2.431
2.476
315,249
-0.04(-1.77%)
Feb 19, 2019
2.533
2.533
2.400
2.520
257,990
+0.02(+0.76%)
Feb 15, 2019
2.527
2.578
2.457
2.501
275,579
-0.02(-0.76%)
Feb 14, 2019
2.482
2.540
2.444
2.520
201,471
+0.02(+0.76%)
Feb 13, 2019
2.540
2.552
2.419
2.501
162,383
-0.03(-1.26%)
Feb 12, 2019
2.412
2.603
2.412
2.533
357,384
+0.15(+6.13%)
Feb 11, 2019
2.387
2.444
2.355
2.387
180,478
-0.01(-0.27%)
Feb 08, 2019
2.361
2.470
2.355
2.393
234,101
+0.01(+0.53%)
Feb 07, 2019
2.387
2.457
2.329
2.380
241,408
-0.02(-0.80%)
Feb 06, 2019
2.380
2.425
2.329
2.400
153,023
+0.03(+1.07%)
Feb 05, 2019
2.285
2.400
2.279
2.374
454,040
+0.08(+3.61%)
Feb 04, 2019
2.228
2.310
2.215
2.291
276,715
+0.06(+2.86%)
Feb 01, 2019
2.196
2.259
2.151
2.228
195,922
+0.04(+1.74%)
Jan 31, 2019
2.164
2.215
2.139
2.189
223,287
+0.03(+1.48%)
Jan 30, 2019
2.170
2.228
2.139
2.158
199,672
+0.01(+0.30%)
Jan 29, 2019
2.240
2.240
2.151
2.151
268,197
-0.10(-4.25%)
Jan 28, 2019
2.228
2.285
2.170
2.247
331,259
-0.01(-0.56%)
Jan 25, 2019
2.228
2.349
2.221
2.259
363,250
+0.04(+1.72%)
Jan 24, 2019
2.317
2.317
2.170
2.221
418,098
-0.08(-3.59%)
Jan 23, 2019
2.158
2.329
2.145
2.304
552,763
+0.17(+7.74%)
Jan 22, 2019
2.387
2.406
2.107
2.139
880,216
-0.25(-10.40%)
Jan 18, 2019
2.329
2.412
2.279
2.387
430,809
+0.06(+2.74%)
Jan 17, 2019
2.234
2.406
2.209
2.323
495,957
+0.06(+2.82%)
Jan 16, 2019
2.393
2.393
2.164
2.259
891,702
-0.14(-5.84%)
Jan 15, 2019
2.196
2.438
2.164
2.400
1,343,445
+0.30(+14.24%)
Jan 14, 2019
2.100
2.145
2.043
2.100
375,663
-0.01(-0.30%)
Jan 11, 2019
1.948
2.189
1.948
2.107
609,449
+0.16(+8.17%)
Jan 10, 2019
2.088
2.088
1.909
1.948
498,315
-0.17(-7.83%)
Jan 09, 2019
1.979
2.132
1.916
2.113
427,882
+0.15(+7.44%)
Jan 08, 2019
1.999
2.056
1.932
1.967
462,826
-0.02(-0.96%)
Jan 07, 2019
1.967
2.005
1.878
1.986
529,224
+0.04(+1.96%)
Jan 04, 2019
1.839
2.018
1.839
1.948
422,168
+0.12(+6.62%)
Jan 03, 2019
1.922
1.986
1.801
1.827
394,599
-0.10(-4.97%)
Jan 02, 2019
1.623
1.935
1.598
1.922
810,047
+0.27(+16.60%)
Dec 31, 2018
1.623
1.680
1.528
1.648
529,006
+0.02(+1.17%)
Dec 28, 2018
1.553
1.699
1.553
1.629
697,433
+0.08(+5.35%)
Dec 27, 2018
1.623
1.680
1.489
1.547
702,034
-0.09(-5.45%)
Dec 26, 2018
1.610
1.744
1.578
1.636
608,239
+0.04(+2.39%)
Dec 24, 2018
1.496
1.655
1.458
1.598
660,354
+0.12(+8.19%)
Dec 21, 2018
1.795
1.795
1.432
1.477
2,008,245
-0.32(-17.73%)
Dec 20, 2018
1.808
1.852
1.757
1.795
407,399
+0.03(+1.80%)
Dec 19, 2018
1.954
1.979
1.750
1.763
644,426
-0.19(-9.77%)
Dec 18, 2018
1.916
2.018
1.865
1.954
420,204
+0.04(+2.33%)
Dec 17, 2018
1.820
2.037
1.788
1.909
980,622
+0.09(+4.90%)
Dec 14, 2018
1.839
1.973
1.804
1.820
1,311,125
-0.02(-1.04%)
Dec 13, 2018
1.967
2.018
1.814
1.839
656,145
-0.14(-7.07%)
Dec 12, 2018
2.018
2.069
1.973
1.979
324,467
-0.03(-1.58%)
Dec 11, 2018
2.005
2.049
1.960
2.011
264,064
+0.01(+0.64%)
Dec 10, 2018
2.075
2.088
1.973
1.999
458,656
-0.10(-4.85%)
Dec 07, 2018
2.145
2.215
2.081
2.100
263,639
-0.06(-2.65%)
Dec 06, 2018
2.100
2.170
2.027
2.158
366,202
+0.05(+2.42%)
Dec 04, 2018
2.298
2.342
2.100
2.107
710,160
-0.19(-8.31%)
Dec 03, 2018
2.368
2.419
2.266
2.298
479,991
-0.05(-2.17%)
Nov 30, 2018
2.272
2.349
2.259
2.349
276,679
+0.06(+2.50%)
Nov 29, 2018
2.329
2.380
2.272
2.291
272,897
-0.01(-0.28%)
Nov 28, 2018
2.291
2.379
2.247
2.298
432,786
+0.00(+0.00%)
Nov 27, 2018
2.260
2.373
2.260
2.298
328,826
+0.03(+1.39%)
Nov 26, 2018
2.273
2.379
2.260
2.266
486,854
+0.01(+0.56%)
Nov 23, 2018
2.473
2.499
2.232
2.254
450,634
-0.23(-9.11%)
Nov 21, 2018
2.480
2.480
2.480
0
+0.19(+8.07%)
Nov 20, 2018
2.524
2.524
2.291
2.295
433,057
-0.25(-9.98%)
Nov 19, 2018
2.398
2.605
2.323
2.549
830,200
+0.13(+5.45%)
Nov 16, 2018
2.436
2.442
2.298
2.417
411,130
-0.03(-1.03%)
Nov 15, 2018
2.480
2.505
2.392
2.442
339,975
-0.04(-1.52%)
Nov 14, 2018
2.442
2.505
2.442
2.480
333,103
+0.05(+2.07%)
Nov 13, 2018
2.436
2.505
2.398
2.430
490,898
-0.03(-1.02%)
Nov 12, 2018
2.367
2.505
2.360
2.455
650,640
+0.07(+2.89%)
Nov 09, 2018
2.360
2.455
2.323
2.386
441,395
+0.03(+1.06%)
Nov 08, 2018
2.229
2.386
2.220
2.360
463,816
+0.10(+4.44%)
Nov 07, 2018
2.279
2.317
2.185
2.260
651,631
-0.03(-1.37%)
Nov 06, 2018
2.329
2.392
2.178
2.291
1,067,808
-0.06(-2.67%)
Nov 05, 2018
2.580
2.605
2.329
2.354
1,324,657
-0.21(-8.31%)
Nov 02, 2018
2.505
2.618
2.430
2.568
1,425,019
+0.06(+2.51%)
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.