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 (%)
Dec 31, 2021 1.930 1.930 1.890 1.900 42,946 -0.05(-2.56%)
Dec 30, 2021 1.900 1.960 1.890 1.950 76,845 +0.04(+2.36%)
Dec 29, 2021 1.940 1.940 1.870 1.905 41,826 -0.02(-1.30%)
Dec 28, 2021 1.950 1.965 1.920 1.930 45,004 -0.02(-1.03%)
Dec 27, 2021 1.980 2.000 1.950 1.950 28,564 +0.01(+0.52%)
Dec 23, 2021 1.940 1.980 1.893 1.940 42,833 +0.02(+1.04%)
Dec 22, 2021 1.920 1.951 1.840 1.920 38,682 +0.02(+1.05%)
Dec 21, 2021 1.860 1.920 1.840 1.900 47,578 +0.04(+2.15%)
Dec 20, 2021 1.870 1.940 1.840 1.860 32,573 -0.07(-3.63%)
Dec 17, 2021 1.910 1.950 1.870 1.930 25,098 +0.01(+0.52%)
Dec 16, 2021 1.940 1.970 1.910 1.920 30,807 +0.01(+0.52%)
Dec 15, 2021 1.890 1.934 1.850 1.910 43,004 +0.02(+1.33%)
Dec 14, 2021 1.990 1.990 1.880 1.885 76,121 -0.07(-3.83%)
Dec 13, 2021 2.020 2.050 1.950 1.960 39,988 -0.06(-3.21%)
Dec 10, 2021 2.048 2.057 2.020 2.025 26,149 +0.02(+0.75%)
Dec 09, 2021 2.070 2.110 1.970 2.010 58,618 -0.07(-3.37%)
Dec 08, 2021 2.070 2.090 2.030 2.080 35,526 +0.04(+1.96%)
Dec 07, 2021 2.080 2.100 2.010 2.040 80,651 +0.01(+0.49%)
Dec 06, 2021 2.090 2.090 1.995 2.030 53,142 +0.04(+2.01%)
Dec 03, 2021 1.990 2.050 1.960 1.990 251,840 +0.02(+1.02%)
Dec 02, 2021 1.880 1.990 1.850 1.970 229,518 +0.11(+5.91%)
Dec 01, 2021 1.990 2.080 1.850 1.860 82,518 -0.12(-5.83%)
Nov 30, 2021 2.010 2.030 1.900 1.975 115,051 -0.04(-2.22%)
Nov 29, 2021 2.160 2.200 2.010 2.020 152,434 -0.12(-5.61%)
Nov 26, 2021 2.150 2.190 2.110 2.140 28,892 -0.02(-0.93%)
Nov 24, 2021 2.140 2.212 2.130 2.160 17,887 +0.00(+0.00%)
Nov 23, 2021 2.150 2.200 2.150 2.160 65,609 -0.01(-0.46%)
Nov 22, 2021 2.327 2.327 2.110 2.170 113,705 -0.08(-3.56%)
Nov 19, 2021 2.260 2.390 2.210 2.250 184,946 +0.00(+0.00%)
Nov 18, 2021 2.300 2.270 2.250 2.250 52,325 -0.04(-1.75%)
Nov 17, 2021 2.300 2.315 2.260 2.290 27,644 +0.00(+0.00%)
Nov 16, 2021 2.330 2.330 2.270 2.290 21,050 -0.04(-1.72%)
Nov 15, 2021 2.400 2.400 2.306 2.330 42,590 -0.03(-1.27%)
Nov 12, 2021 2.360 2.390 2.330 2.360 7,554 +0.00(+0.00%)
Nov 11, 2021 2.360 2.400 2.300 2.360 17,609 +0.00(+0.00%)
Nov 10, 2021 2.360 2.360 33,041 +0.02(+0.85%)
Nov 09, 2021 2.430 2.430 2.340 2.340 31,854 -0.10(-4.10%)
Nov 08, 2021 2.490 2.490 2.380 2.440 26,100 -0.05(-2.01%)
Nov 05, 2021 2.370 2.490 2.310 2.490 42,664 +0.10(+4.18%)
Nov 04, 2021 2.400 2.400 2.349 2.390 25,819 +0.01(+0.42%)
Nov 03, 2021 2.290 2.390 2.290 2.380 34,825 +0.07(+3.03%)
Nov 02, 2021 2.350 2.420 2.270 2.310 173,872 -0.11(-4.55%)
Nov 01, 2021 2.380 2.430 2.350 2.420 41,601 +0.07(+2.98%)
Oct 29, 2021 2.420 2.455 2.350 2.350 46,350 -0.05(-2.08%)
Oct 28, 2021 2.420 2.490 2.400 2.400 67,344 -0.02(-0.83%)
Oct 27, 2021 2.500 2.490 2.420 2.420 52,328 -0.08(-3.20%)
Oct 26, 2021 2.480 2.500 2.500 100,066 +0.03(+1.21%)
Oct 25, 2021 2.510 2.590 2.450 2.470 120,412 -0.05(-1.98%)
Oct 22, 2021 2.540 2.880 2.487 2.520 669,050 -0.02(-0.79%)
Oct 21, 2021 2.510 2.750 2.472 2.540 231,820 +0.01(+0.40%)
Oct 20, 2021 2.480 2.550 2.450 2.530 7,769 +0.04(+1.61%)
Oct 19, 2021 2.480 2.510 2.470 2.490 14,602 +0.02(+0.81%)
Oct 18, 2021 2.560 2.560 2.420 2.470 22,410 -0.08(-3.14%)
Oct 15, 2021 2.550 2.633 2.522 2.550 26,062 -0.03(-1.16%)
Oct 14, 2021 2.670 2.670 2.550 2.580 17,870 -0.05(-1.90%)
Oct 13, 2021 2.730 2.730 2.590 2.630 42,801 -0.08(-2.95%)
Oct 12, 2021 2.670 2.730 2.670 2.710 15,958 +0.01(+0.37%)
Oct 11, 2021 2.700 2.700 2.662 2.700 13,915 +0.02(+0.75%)
Oct 08, 2021 2.650 2.700 2.630 2.680 23,656 +0.03(+1.13%)
Oct 07, 2021 2.650 2.693 2.640 2.650 34,090 +0.01(+0.38%)
Oct 06, 2021 2.660 2.670 2.590 2.640 23,914 -0.02(-0.75%)
Oct 05, 2021 2.720 2.750 2.650 2.660 29,640 -0.05(-1.85%)
Oct 04, 2021 2.690 2.742 2.625 2.710 23,486 +0.01(+0.37%)
Oct 01, 2021 2.660 2.770 2.530 2.700 77,310 +0.03(+1.12%)
Sep 30, 2021 2.430 2.670 2.410 2.670 126,371 +0.23(+9.43%)
Sep 29, 2021 2.370 2.470 2.370 2.440 48,813 +0.04(+1.67%)
Sep 28, 2021 2.460 2.460 2.390 2.400 94,815 -0.04(-1.64%)
Sep 27, 2021 2.450 2.485 2.400 2.440 77,804 -0.02(-0.81%)
Sep 24, 2021 2.420 2.480 2.420 2.460 32,028 +0.05(+2.07%)
Sep 23, 2021 2.510 2.539 2.410 2.410 44,142 -0.08(-3.21%)
Sep 22, 2021 2.467 2.519 2.458 2.490 22,065 +0.05(+2.05%)
Sep 21, 2021 2.468 2.485 2.430 2.440 12,625 -0.01(-0.41%)
Sep 20, 2021 2.470 2.518 2.410 2.450 31,457 -0.07(-2.78%)
Sep 17, 2021 2.500 2.554 2.480 2.520 29,543 -0.01(-0.40%)
Sep 16, 2021 2.510 2.540 2.470 2.530 24,978 +0.01(+0.40%)
Sep 15, 2021 2.530 2.550 2.500 2.520 25,654 -0.02(-0.79%)
Sep 14, 2021 2.580 2.600 2.530 2.540 38,180 -0.01(-0.39%)
Sep 13, 2021 2.580 2.589 2.470 2.550 63,013 +0.01(+0.39%)
Sep 10, 2021 2.590 2.610 2.540 2.540 42,481 -0.04(-1.36%)
Sep 09, 2021 2.540 2.600 2.540 2.575 42,150 +0.02(+0.59%)
Sep 08, 2021 2.610 2.650 2.521 2.560 67,308 -0.07(-2.66%)
Sep 07, 2021 2.590 2.639 2.510 2.630 48,782 +0.05(+1.94%)
Sep 03, 2021 2.570 2.610 2.490 2.580 50,720 +0.01(+0.39%)
Sep 02, 2021 2.570 2.610 2.540 2.570 24,526 +0.07(+2.80%)
Sep 01, 2021 2.470 2.551 2.470 2.500 39,287 -0.03(-1.19%)
Aug 31, 2021 2.480 2.590 2.480 2.530 38,801 -0.04(-1.56%)
Aug 30, 2021 2.650 2.690 2.570 2.570 33,823 -0.04(-1.53%)
Aug 27, 2021 2.580 2.650 2.560 2.610 52,527 +0.04(+1.56%)
Aug 26, 2021 2.510 2.640 2.510 2.570 31,292 +0.01(+0.39%)
Aug 25, 2021 2.550 2.650 2.530 2.560 9,148 -0.02(-0.78%)
Aug 24, 2021 2.540 2.614 2.510 2.580 13,752 +0.02(+0.78%)
Aug 23, 2021 2.580 2.625 2.480 2.560 37,972 +0.04(+1.59%)
Aug 20, 2021 2.495 2.531 2.460 2.520 2,617 +0.00(+0.00%)
Aug 19, 2021 2.560 2.629 2.450 2.520 33,939 -0.06(-2.33%)
Aug 18, 2021 2.590 2.635 2.560 2.580 29,562 -0.04(-1.53%)
Aug 17, 2021 2.740 2.750 2.560 2.620 81,529 -0.18(-6.43%)
Aug 16, 2021 2.729 2.810 2.723 2.800 48,733 +0.03(+1.08%)
Aug 13, 2021 2.650 2.805 2.614 2.770 92,860 +0.15(+5.73%)
Aug 12, 2021 2.660 2.690 2.620 2.620 13,736 -0.07(-2.60%)
Aug 11, 2021 2.740 2.740 2.640 2.690 22,023 -0.03(-1.10%)
Aug 10, 2021 2.740 2.760 2.680 2.720 87,221 +0.01(+0.37%)
Aug 09, 2021 2.680 2.750 2.630 2.710 39,751 +0.06(+2.26%)
Aug 06, 2021 2.500 2.675 2.500 2.650 56,353 +0.17(+6.85%)
Aug 05, 2021 2.350 2.520 2.260 2.480 158,360 +0.04(+1.64%)
Aug 04, 2021 2.490 2.490 2.310 2.440 123,710 -0.05(-2.01%)
Aug 03, 2021 2.670 2.670 2.460 2.490 134,782 -0.16(-6.04%)
Aug 02, 2021 2.650 2.700 2.580 2.650 53,402 -0.01(-0.38%)
Jul 30, 2021 2.590 2.716 2.570 2.660 43,915 +0.05(+1.92%)
Jul 29, 2021 2.597 2.720 2.560 2.610 201,715 +0.06(+2.35%)
Jul 28, 2021 2.500 2.580 2.450 2.550 56,372 +0.04(+1.59%)
Jul 27, 2021 2.600 2.600 2.465 2.510 54,429 -0.10(-3.83%)
Jul 26, 2021 2.600 2.632 2.540 2.610 48,645 +0.02(+0.77%)
Jul 23, 2021 2.620 2.632 2.530 2.590 36,591 +0.03(+1.17%)
Jul 22, 2021 2.650 2.660 2.530 2.560 48,475 -0.07(-2.66%)
Jul 21, 2021 2.560 2.683 2.560 2.630 54,575 +0.08(+3.14%)
Jul 20, 2021 2.520 2.610 2.440 2.550 52,618 +0.03(+1.19%)
Jul 19, 2021 2.530 2.550 2.410 2.520 194,958 -0.07(-2.70%)
Jul 16, 2021 2.790 2.810 2.590 2.590 155,343 -0.18(-6.50%)
Jul 15, 2021 2.790 2.824 2.720 2.770 112,221 -0.01(-0.36%)
Jul 14, 2021 2.910 3.020 2.721 2.780 394,244 -0.14(-4.79%)
Jul 13, 2021 2.960 3.170 2.900 2.920 686,529 -0.33(-10.15%)
Jul 12, 2021 2.810 3.390 2.810 3.250 3,035,761 +0.41(+14.44%)
Jul 09, 2021 2.810 2.850 2.780 2.840 34,581 +0.03(+1.07%)
Jul 08, 2021 2.830 2.853 2.760 2.810 157,803 -0.02(-0.71%)
Jul 07, 2021 3.010 3.010 2.800 2.830 33,465 -0.07(-2.41%)
Jul 06, 2021 3.020 3.064 2.868 2.900 64,173 -0.05(-1.69%)
Jul 02, 2021 3.100 3.100 2.880 2.950 118,310 -0.11(-3.59%)
Jul 01, 2021 2.870 3.380 2.849 3.060 824,723 +0.17(+5.88%)
Jun 30, 2021 2.890 2.900 2.830 2.890 28,104 +0.00(+0.00%)
Jun 29, 2021 2.860 2.900 2.790 2.890 36,306 +0.02(+0.70%)
Jun 28, 2021 2.920 2.970 2.840 2.870 32,202 -0.05(-1.71%)
Jun 25, 2021 2.960 2.970 2.910 2.920 38,310 -0.01(-0.34%)
Jun 24, 2021 2.870 2.990 2.840 2.930 162,124 +0.08(+2.81%)
Jun 23, 2021 2.810 2.900 2.800 2.850 37,187 +0.03(+1.06%)
Jun 22, 2021 2.750 2.850 2.680 2.820 52,757 +0.05(+1.81%)
Jun 21, 2021 2.700 2.790 2.590 2.770 63,499 +0.05(+1.84%)
Jun 18, 2021 2.690 2.739 2.600 2.720 92,607 +0.01(+0.37%)
Jun 17, 2021 2.780 2.850 2.670 2.710 55,382 -0.06(-2.17%)
Jun 16, 2021 2.910 2.910 2.750 2.770 83,026 -0.11(-3.82%)
Jun 15, 2021 3.020 3.058 2.860 2.880 90,074 -0.12(-4.00%)
Jun 14, 2021 2.900 3.080 2.880 3.000 345,447 +0.07(+2.39%)
Jun 11, 2021 2.950 3.100 2.850 2.930 829,302 +0.01(+0.34%)
Jun 10, 2021 2.940 2.940 2.810 2.920 49,727 +0.02(+0.69%)
Jun 09, 2021 2.940 2.960 2.870 2.900 55,200 +0.01(+0.35%)
Jun 08, 2021 3.050 3.050 2.852 2.890 170,435 -0.15(-4.93%)
Jun 07, 2021 2.890 3.200 2.889 3.040 277,906 +0.15(+5.19%)
Jun 04, 2021 2.870 2.925 2.790 2.890 165,654 +0.04(+1.40%)
Jun 03, 2021 2.820 2.850 2.770 2.850 19,389 +0.02(+0.71%)
Jun 02, 2021 2.810 2.860 2.771 2.830 78,547 +0.00(+0.00%)
Jun 01, 2021 2.770 2.830 2.716 2.830 45,549 +0.07(+2.54%)
May 28, 2021 2.710 2.770 2.710 2.760 19,937 +0.03(+1.10%)
May 27, 2021 2.700 2.770 2.675 2.730 26,820 -0.01(-0.36%)
May 26, 2021 2.750 2.800 2.730 2.740 21,747 +0.02(+0.74%)
May 25, 2021 2.730 2.790 2.710 2.720 79,893 +0.00(+0.00%)
May 24, 2021 2.730 2.730 2.650 2.720 58,182 +0.02(+0.74%)
May 21, 2021 2.760 2.990 2.670 2.700 240,858 -0.04(-1.46%)
May 20, 2021 2.710 2.830 2.680 2.740 143,780 +0.03(+1.11%)
May 19, 2021 2.650 2.710 2.572 2.710 56,399 +0.02(+0.74%)
May 18, 2021 2.690 2.752 2.630 2.690 45,006 -0.01(-0.37%)
May 17, 2021 2.620 2.740 2.570 2.700 97,217 +0.14(+5.47%)
May 14, 2021 2.580 2.680 2.540 2.560 37,781 +0.03(+1.19%)
May 13, 2021 2.580 2.660 2.530 2.530 43,422 -0.04(-1.56%)
May 12, 2021 2.620 2.700 2.530 2.570 146,423 -0.06(-2.28%)
May 11, 2021 2.660 2.670 2.576 2.630 136,240 -0.07(-2.59%)
May 10, 2021 2.730 2.730 2.540 2.700 113,243 -0.01(-0.37%)
May 07, 2021 2.450 2.750 2.450 2.710 298,504 +0.21(+8.40%)
May 06, 2021 2.450 2.560 2.370 2.500 114,759 +0.03(+1.21%)
May 05, 2021 2.370 2.530 2.370 2.470 36,640 +0.08(+3.35%)
May 04, 2021 2.740 2.740 2.320 2.390 244,029 -0.43(-15.25%)
May 03, 2021 2.800 2.900 2.800 2.820 119,052 +0.01(+0.36%)
Apr 30, 2021 2.740 2.840 2.710 2.810 67,000 -0.07(-2.43%)
Apr 29, 2021 2.890 2.900 2.750 2.880 88,431 +0.08(+2.86%)
Apr 28, 2021 2.850 2.880 2.800 2.800 30,343 -0.04(-1.41%)
Apr 27, 2021 2.860 2.870 2.770 2.840 41,758 -0.02(-0.70%)
Apr 26, 2021 2.740 2.880 2.730 2.860 50,019 +0.08(+2.88%)
Apr 23, 2021 2.710 2.820 2.680 2.780 37,800 +0.05(+1.83%)
Apr 22, 2021 2.750 2.785 2.670 2.730 70,744 -0.01(-0.36%)
Apr 21, 2021 2.720 2.765 2.650 2.740 52,151 +0.03(+1.11%)
Apr 20, 2021 2.800 2.800 2.680 2.710 38,240 -0.07(-2.52%)
Apr 19, 2021 2.760 2.819 2.650 2.780 62,425 -0.02(-0.71%)
Apr 16, 2021 2.800 2.810 2.650 2.800 93,800 +0.02(+0.72%)
Apr 15, 2021 2.860 2.860 2.710 2.780 104,461 -0.04(-1.42%)
Apr 14, 2021 2.810 2.890 2.760 2.820 67,956 +0.05(+1.81%)
Apr 13, 2021 2.880 2.889 2.770 2.770 72,243 -0.13(-4.48%)
Apr 12, 2021 3.000 3.040 2.850 2.900 226,388 -0.07(-2.36%)
Apr 09, 2021 2.970 2.980 2.850 2.970 176,600 +0.03(+1.02%)
Apr 08, 2021 2.870 2.940 2.800 2.940 126,217 +0.05(+1.73%)
Apr 07, 2021 2.830 2.920 2.760 2.890 79,414 +0.04(+1.40%)
Apr 06, 2021 2.920 2.980 2.800 2.850 49,435 -0.11(-3.72%)
Apr 05, 2021 2.970 2.980 2.860 2.960 199,616 +0.07(+2.42%)
Apr 01, 2021 2.840 2.900 2.800 2.890 59,400 +0.06(+2.12%)
Mar 31, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
Mar 01, 2021 2.550 2.650 2.490 2.560 59,380 +0.12(+4.92%)
Feb 26, 2021 2.550 2.570 2.360 2.440 73,200 -0.10(-3.94%)
Feb 25, 2021 2.760 2.770 2.500 2.540 88,249 -0.21(-7.64%)
Feb 24, 2021 2.570 2.790 2.570 2.750 66,436 +0.15(+5.77%)
Feb 23, 2021 2.770 2.780 2.540 2.600 169,492 -0.27(-9.41%)
Feb 22, 2021 2.930 3.000 2.860 2.870 104,052 -0.02(-0.69%)
Feb 19, 2021 2.920 2.970 2.826 2.890 105,600 -0.04(-1.37%)
Feb 18, 2021 2.840 2.940 2.780 2.930 113,456 +0.06(+2.09%)
Feb 17, 2021 2.840 2.930 2.810 2.870 144,346 -0.05(-1.71%)
Feb 16, 2021 2.760 3.040 2.710 2.920 580,146 +0.19(+6.96%)
Feb 12, 2021 2.640 2.820 2.590 2.730 454,800 +0.08(+3.02%)
Feb 11, 2021 2.660 2.807 2.500 2.650 243,213 -0.05(-1.85%)
Feb 10, 2021 2.950 2.950 2.550 2.700 536,541 +0.10(+3.85%)
Feb 09, 2021 2.580 2.710 2.500 2.600 458,419 -0.02(-0.76%)
Feb 08, 2021 2.650 2.650 2.560 2.620 209,432 +0.07(+2.75%)
Feb 05, 2021 2.350 2.550 2.340 2.550 308,400 +0.17(+7.14%)
Feb 04, 2021 2.130 2.390 2.130 2.380 273,529 +0.25(+11.74%)
Feb 03, 2021 2.120 2.170 2.102 2.130 88,377 -0.01(-0.47%)
Feb 02, 2021 2.130 2.140 2.010 2.140 201,484 +0.09(+4.39%)
Feb 01, 2021 2.060 2.130 2.010 2.050 216,068 +0.00(+0.00%)
Jan 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
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.