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 (%)
Feb 28, 2023 7.991 8.017 7.608 7.678 666,599 -0.32(-4.02%)
Feb 27, 2023 8.504 8.599 7.991 7.999 488,387 -0.43(-5.15%)
Feb 24, 2023 8.477 8.504 8.317 8.434 201,060 -0.10(-1.22%)
Feb 23, 2023 8.556 8.660 8.399 8.538 268,516 +0.01(+0.10%)
Feb 22, 2023 8.460 8.677 8.434 8.530 230,995 +0.10(+1.24%)
Feb 21, 2023 8.747 8.747 8.408 8.425 330,658 -0.37(-4.25%)
Feb 17, 2023 8.782 8.834 8.582 8.799 238,646 +0.07(+0.80%)
Feb 16, 2023 8.538 8.921 8.480 8.730 267,834 +0.10(+1.21%)
Feb 15, 2023 8.321 8.686 8.217 8.625 250,870 +0.27(+3.23%)
Feb 14, 2023 8.312 8.417 8.112 8.356 182,101 +0.00(+0.00%)
Feb 13, 2023 8.338 8.425 8.191 8.356 154,572 -0.01(-0.10%)
Feb 10, 2023 8.330 8.373 8.138 8.364 329,744 +0.03(+0.42%)
Feb 09, 2023 8.651 8.782 8.290 8.330 276,478 -0.24(-2.84%)
Feb 08, 2023 8.843 8.888 8.521 8.573 298,369 -0.39(-4.32%)
Feb 07, 2023 9.077 9.077 8.773 8.960 255,392 -0.12(-1.29%)
Feb 06, 2023 9.069 9.144 8.825 9.077 384,535 +0.01(+0.10%)
Feb 03, 2023 8.712 9.416 8.704 9.069 509,221 +0.23(+2.66%)
Feb 02, 2023 8.782 9.025 8.708 8.834 393,186 +0.17(+2.01%)
Feb 01, 2023 8.677 8.712 8.321 8.660 399,729 -0.03(-0.30%)
Jan 31, 2023 8.260 8.721 8.260 8.686 363,329 +0.51(+6.28%)
Jan 30, 2023 8.364 8.408 8.086 8.173 304,222 -0.33(-3.89%)
Jan 27, 2023 8.469 8.660 8.455 8.504 378,855 +0.08(+0.93%)
Jan 26, 2023 8.608 8.764 8.425 8.425 338,721 -0.04(-0.51%)
Jan 25, 2023 8.451 8.521 8.373 8.469 364,448 -0.03(-0.31%)
Jan 24, 2023 8.477 8.599 8.383 8.495 230,230 -0.03(-0.31%)
Jan 23, 2023 8.234 8.651 8.217 8.521 491,004 +0.30(+3.70%)
Jan 20, 2023 8.251 8.364 8.017 8.217 405,430 +0.13(+1.61%)
Jan 19, 2023 8.095 8.234 7.991 8.086 344,839 -0.05(-0.59%)
Jan 18, 2023 8.277 8.547 8.011 8.134 944,585 -0.77(-8.64%)
Jan 17, 2023 8.886 9.008 8.799 8.903 189,188 +0.03(+0.39%)
Jan 13, 2023 8.512 8.903 8.512 8.869 363,016 +0.31(+3.66%)
Jan 12, 2023 8.521 8.704 8.451 8.556 392,463 +0.11(+1.34%)
Jan 11, 2023 8.364 8.556 8.338 8.443 240,014 +0.15(+1.78%)
Jan 10, 2023 8.043 8.338 7.921 8.295 249,113 +0.26(+3.25%)
Jan 09, 2023 8.043 8.343 7.991 8.034 286,242 +0.04(+0.54%)
Jan 06, 2023 7.834 8.043 7.773 7.991 254,136 +0.19(+2.45%)
Jan 05, 2023 7.956 7.982 7.678 7.799 262,832 -0.18(-2.29%)
Jan 04, 2023 7.791 8.069 7.756 7.982 237,482 +0.18(+2.34%)
Jan 03, 2023 7.817 7.956 7.748 7.799 313,151 +0.12(+1.59%)
Dec 30, 2022 7.625 7.834 7.625 7.678 489,813 -0.12(-1.56%)
Dec 29, 2022 7.425 7.904 7.347 7.799 407,265 +0.43(+5.78%)
Dec 28, 2022 7.704 7.747 7.269 7.373 704,273 -0.37(-4.72%)
Dec 27, 2022 7.904 7.912 7.625 7.738 514,840 -0.17(-2.09%)
Dec 23, 2022 7.973 7.999 7.756 7.904 617,619 -0.05(-0.66%)
Dec 22, 2022 8.086 8.086 7.851 7.956 512,329 -0.19(-2.35%)
Dec 21, 2022 8.130 8.288 8.060 8.147 584,825 +0.17(+2.07%)
Dec 20, 2022 8.277 8.361 7.973 7.982 577,649 -0.33(-3.97%)
Dec 19, 2022 8.721 8.788 8.295 8.312 567,961 -0.43(-4.97%)
Dec 16, 2022 8.956 9.086 8.677 8.747 413,559 -0.33(-3.64%)
Dec 15, 2022 9.156 9.390 9.025 9.077 388,809 -0.13(-1.42%)
Dec 14, 2022 9.373 9.512 9.086 9.208 370,267 -0.18(-1.94%)
Dec 13, 2022 10.09 10.19 9.364 9.390 503,783 -0.35(-3.57%)
Dec 12, 2022 9.625 9.747 9.451 9.738 290,159 +0.11(+1.17%)
Dec 09, 2022 9.747 9.869 9.573 9.625 257,693 -0.20(-2.04%)
Dec 08, 2022 9.999 10.13 9.773 9.825 338,455 -0.18(-1.82%)
Dec 07, 2022 10.04 10.29 9.993 10.01 219,781 -0.13(-1.29%)
Dec 06, 2022 10.23 10.37 9.999 10.14 354,056 -0.07(-0.68%)
Dec 05, 2022 10.34 10.43 10.04 10.21 347,566 -0.26(-2.49%)
Dec 02, 2022 10.52 10.58 10.33 10.47 198,203 -0.03(-0.25%)
Dec 01, 2022 10.73 10.96 10.47 10.49 209,290 -0.30(-2.74%)
Nov 30, 2022 10.61 10.81 10.37 10.79 255,817 +0.17(+1.55%)
Nov 29, 2022 10.75 10.80 10.52 10.62 331,550 -0.18(-1.66%)
Nov 28, 2022 10.93 11.07 10.68 10.80 299,088 -0.14(-1.25%)
Nov 25, 2022 10.83 11.18 10.83 10.94 155,802 +0.14(+1.34%)
Nov 23, 2022 10.96 11.00 10.71 10.80 297,524 -0.06(-0.55%)
Nov 22, 2022 10.71 11.12 10.71 10.86 288,300 +0.29(+2.74%)
Nov 21, 2022 10.88 10.97 10.51 10.57 338,899 -0.41(-3.73%)
Nov 18, 2022 11.37 11.49 10.97 10.97 227,967 -0.18(-1.60%)
Nov 17, 2022 10.84 11.18 10.68 11.15 207,943 +0.22(+2.03%)
Nov 16, 2022 11.41 11.45 10.70 10.93 315,727 -0.62(-5.38%)
Nov 15, 2022 11.12 11.84 11.12 11.55 620,268 +0.60(+5.44%)
Nov 14, 2022 10.86 10.98 10.64 10.96 368,853 +0.14(+1.34%)
Nov 11, 2022 10.57 10.91 10.47 10.81 373,173 +0.37(+3.59%)
Nov 10, 2022 10.34 10.86 10.31 10.44 470,413 +0.35(+3.46%)
Nov 09, 2022 10.22 10.48 9.943 10.09 336,579 -0.43(-4.05%)
Nov 08, 2022 11.55 11.67 10.22 10.51 666,241 -0.97(-8.46%)
Nov 07, 2022 10.99 11.58 10.61 11.49 415,295 +0.43(+3.93%)
Nov 04, 2022 10.59 11.08 10.57 11.05 385,423 +0.49(+4.68%)
Nov 03, 2022 10.04 10.69 10.02 10.56 422,838 +0.34(+3.34%)
Nov 02, 2022 10.27 10.22 877,975 -0.76(-6.91%)
Nov 01, 2022 11.11 11.21 10.57 10.97 968,935 -0.01(-0.08%)
Oct 31, 2022 11.03 11.41 10.83 10.98 766,616 -0.05(-0.46%)
Oct 28, 2022 10.86 11.14 10.65 11.03 411,055 +0.27(+2.53%)
Oct 27, 2022 10.77 11.08 10.66 10.76 277,995 +0.04(+0.40%)
Oct 26, 2022 10.52 10.97 10.52 10.72 328,819 +0.20(+1.94%)
Oct 25, 2022 10.32 10.74 10.27 10.51 274,379 +0.23(+2.24%)
Oct 24, 2022 10.05 10.30 9.833 10.28 475,012 +0.27(+2.72%)
Oct 21, 2022 9.884 10.19 9.815 10.01 429,590 +0.21(+2.17%)
Oct 20, 2022 9.594 10.04 9.565 9.799 363,564 +0.17(+1.77%)
Oct 19, 2022 9.398 9.649 9.236 9.628 347,980 +0.05(+0.53%)
Oct 18, 2022 9.705 9.926 9.424 9.577 182,017 +0.00(+0.00%)
Oct 17, 2022 9.390 9.628 9.390 9.577 208,319 +0.26(+2.84%)
Oct 14, 2022 9.458 9.543 9.177 9.313 199,205 -0.14(-1.44%)
Oct 13, 2022 8.929 9.458 8.716 9.449 362,077 +0.39(+4.33%)
Oct 12, 2022 9.100 9.108 8.874 9.057 191,406 -0.01(-0.09%)
Oct 11, 2022 9.040 9.313 8.806 9.066 277,278 -0.05(-0.56%)
Oct 10, 2022 9.219 9.338 8.904 9.117 239,003 -0.13(-1.38%)
Oct 07, 2022 9.466 9.529 9.151 9.245 577,916 -0.36(-3.73%)
Oct 06, 2022 9.620 9.841 9.543 9.603 140,677 -0.09(-0.88%)
Oct 05, 2022 9.424 9.713 9.390 9.688 230,908 +0.03(+0.26%)
Oct 04, 2022 9.347 9.688 9.347 9.662 457,390 +0.38(+4.13%)
Oct 03, 2022 9.228 9.415 9.027 9.279 382,397 +0.13(+1.40%)
Sep 30, 2022 9.151 9.577 8.776 9.151 425,591 -0.20(-2.10%)
Sep 29, 2022 9.500 9.603 9.253 9.347 315,018 -0.33(-3.43%)
Sep 28, 2022 9.219 9.765 9.236 9.679 312,029 +0.37(+3.93%)
Sep 27, 2022 9.142 9.407 9.057 9.313 293,743 +0.32(+3.50%)
Sep 26, 2022 9.032 9.739 8.955 8.998 482,513 -0.13(-1.40%)
Sep 23, 2022 9.338 9.338 8.998 9.125 343,088 -0.22(-2.37%)
Sep 22, 2022 9.432 9.509 9.270 9.347 292,816 -0.13(-1.35%)
Sep 21, 2022 9.620 9.858 9.432 9.475 207,441 -0.14(-1.42%)
Sep 20, 2022 9.901 9.901 9.526 9.611 245,787 -0.36(-3.59%)
Sep 19, 2022 9.799 10.05 9.799 9.969 217,448 +0.00(+0.00%)
Sep 16, 2022 10.28 10.28 9.804 9.969 474,465 -0.28(-2.74%)
Sep 15, 2022 10.26 10.60 10.17 10.25 290,968 +0.02(+0.17%)
Sep 14, 2022 10.36 10.56 10.00 10.23 277,995 -0.05(-0.50%)
Sep 13, 2022 10.16 10.43 10.10 10.28 364,988 -0.15(-1.47%)
Sep 12, 2022 10.64 10.86 10.40 10.44 328,065 -0.13(-1.21%)
Sep 09, 2022 10.31 10.57 10.31 10.57 309,121 +0.36(+3.51%)
Sep 08, 2022 9.884 10.23 9.790 10.21 320,393 +0.17(+1.70%)
Sep 07, 2022 9.747 10.14 9.645 10.04 405,358 +0.23(+2.35%)
Sep 06, 2022 10.05 10.11 9.747 9.807 395,372 -0.27(-2.70%)
Sep 02, 2022 10.45 10.47 9.952 10.08 367,450 -0.24(-2.31%)
Sep 01, 2022 10.22 10.45 9.986 10.32 538,855 -0.11(-1.06%)
Aug 31, 2022 10.61 10.63 10.16 10.43 703,275 -0.04(-0.41%)
Aug 30, 2022 10.25 10.55 10.03 10.47 1,049,783 +0.28(+2.70%)
Aug 29, 2022 10.16 10.36 10.13 10.20 308,367 -0.13(-1.21%)
Aug 26, 2022 10.51 10.77 10.12 10.32 669,313 -0.09(-0.88%)
Aug 25, 2022 9.979 10.44 9.929 10.41 368,363 +0.42(+4.18%)
Aug 24, 2022 10.27 10.27 9.879 9.996 662,579 -0.32(-3.08%)
Aug 23, 2022 10.53 10.55 10.28 10.31 685,144 -0.09(-0.88%)
Aug 22, 2022 10.35 10.56 10.14 10.40 556,204 -0.19(-1.81%)
Aug 19, 2022 10.70 10.83 10.48 10.60 584,816 -0.28(-2.53%)
Aug 18, 2022 11.53 11.77 10.63 10.87 1,058,435 -0.98(-8.25%)
Aug 17, 2022 12.67 12.69 11.77 11.85 1,156,834 -1.04(-8.10%)
Aug 16, 2022 11.42 13.03 11.31 12.89 2,317,988 +1.63(+14.46%)
Aug 15, 2022 11.02 11.28 10.88 11.27 389,357 +0.21(+1.89%)
Aug 12, 2022 10.69 11.08 10.46 11.06 479,479 +0.51(+4.83%)
Aug 11, 2022 10.40 11.04 10.40 10.55 522,067 +0.24(+2.35%)
Aug 10, 2022 10.25 10.40 10.05 10.30 650,552 +0.34(+3.44%)
Aug 09, 2022 10.83 11.00 9.870 9.962 938,455 -1.07(-9.69%)
Aug 08, 2022 9.294 11.04 9.294 11.03 1,490,037 +1.83(+19.87%)
Aug 05, 2022 9.520 9.653 9.144 9.202 865,457 -0.41(-4.26%)
Aug 04, 2022 10.10 10.17 9.603 9.612 837,294 -0.54(-5.35%)
Aug 03, 2022 9.929 10.29 9.407 10.15 2,357,095 -0.58(-5.37%)
Aug 02, 2022 10.71 11.09 10.61 10.73 1,048,233 -0.03(-0.31%)
Aug 01, 2022 10.72 11.01 10.55 10.76 773,763 +0.03(+0.23%)
Jul 29, 2022 10.46 10.75 10.37 10.74 380,229 +0.33(+3.13%)
Jul 28, 2022 10.36 10.47 10.05 10.41 261,491 +0.10(+0.97%)
Jul 27, 2022 10.28 10.40 10.03 10.31 351,243 +0.13(+1.23%)
Jul 26, 2022 10.32 10.42 9.896 10.19 552,124 -0.38(-3.56%)
Jul 25, 2022 10.86 11.08 10.45 10.56 731,773 -0.20(-1.86%)
Jul 22, 2022 10.61 10.78 10.38 10.76 488,613 +0.23(+2.14%)
Jul 21, 2022 10.47 10.59 10.13 10.54 228,742 -0.05(-0.47%)
Jul 20, 2022 10.16 10.62 10.03 10.59 476,038 +0.43(+4.28%)
Jul 19, 2022 9.996 10.34 9.996 10.15 510,656 +0.27(+2.70%)
Jul 18, 2022 10.12 10.31 9.820 9.887 469,060 -0.15(-1.50%)
Jul 15, 2022 10.07 10.20 9.766 10.04 692,200 +0.17(+1.69%)
Jul 14, 2022 9.754 9.894 9.579 9.870 224,826 -0.12(-1.17%)
Jul 13, 2022 9.628 10.06 9.578 9.987 320,748 +0.23(+2.31%)
Jul 12, 2022 9.728 9.979 9.641 9.762 310,788 -0.01(-0.09%)
Jul 11, 2022 9.937 10.14 9.703 9.770 369,984 -0.27(-2.66%)
Jul 08, 2022 9.670 10.11 9.566 10.04 528,858 +0.36(+3.71%)
Jul 07, 2022 9.169 9.695 9.169 9.678 443,801 +0.59(+6.53%)
Jul 06, 2022 9.587 9.703 9.035 9.085 573,493 -0.47(-4.90%)
Jul 05, 2022 9.177 9.578 8.973 9.553 622,547 +0.36(+3.91%)
Jul 01, 2022 9.294 9.323 8.852 9.194 619,704 -0.17(-1.78%)
Jun 30, 2022 9.060 9.386 8.944 9.361 584,509 +0.08(+0.81%)
Jun 29, 2022 9.503 9.505 9.102 9.286 585,398 -0.21(-2.20%)
Jun 28, 2022 9.895 10.10 9.453 9.495 420,725 -0.38(-3.81%)
Jun 27, 2022 10.10 10.23 9.837 9.870 404,197 -0.18(-1.83%)
Jun 24, 2022 9.937 10.20 9.904 10.05 900,994 +0.23(+2.29%)
Jun 23, 2022 9.578 9.962 9.540 9.829 549,356 +0.34(+3.61%)
Jun 22, 2022 9.278 9.745 9.227 9.486 1,028,749 +0.02(+0.18%)
Jun 21, 2022 10.02 10.20 9.428 9.470 1,457,646 -0.39(-3.98%)
Jun 17, 2022 9.503 9.912 9.397 9.862 3,053,324 +0.40(+4.24%)
Jun 16, 2022 9.445 9.687 9.269 9.461 829,158 -0.23(-2.41%)
Jun 15, 2022 9.394 10.18 9.394 9.695 1,533,682 +0.45(+4.88%)
Jun 14, 2022 8.893 9.369 8.860 9.244 851,182 +0.42(+4.73%)
Jun 13, 2022 9.161 9.386 8.676 8.827 1,259,083 -0.58(-6.21%)
Jun 10, 2022 9.612 9.787 9.317 9.411 815,260 -0.37(-3.76%)
Jun 09, 2022 9.820 9.904 9.528 9.779 967,059 -0.09(-0.93%)
Jun 08, 2022 10.08 10.15 9.829 9.870 730,308 -0.28(-2.72%)
Jun 07, 2022 9.946 10.23 9.812 10.15 556,422 -0.07(-0.65%)
Jun 06, 2022 10.35 10.40 9.904 10.21 544,530 +0.03(+0.25%)
Jun 03, 2022 10.65 10.85 10.10 10.19 604,016 -0.66(-6.08%)
Jun 02, 2022 10.50 10.91 10.26 10.85 943,756 +0.38(+3.59%)
Jun 01, 2022 10.81 10.83 10.25 10.47 793,665 -0.18(-1.65%)
May 31, 2022 11.18 11.26 10.51 10.65 1,297,347 -0.29(-2.67%)
May 27, 2022 10.86 11.28 10.76 10.94 1,157,698 +0.14(+1.29%)
May 26, 2022 10.66 11.15 10.65 10.80 1,133,331 +0.32(+3.05%)
May 25, 2022 9.325 10.72 9.145 10.48 1,812,282 +0.80(+8.30%)
May 24, 2022 9.792 9.792 9.366 9.677 944,397 -0.22(-2.24%)
May 23, 2022 9.956 9.997 9.530 9.899 924,157 -0.04(-0.41%)
May 20, 2022 9.923 9.989 9.399 9.940 1,225,487 +0.05(+0.50%)
May 19, 2022 9.768 10.15 9.751 9.890 835,769 -0.10(-0.98%)
May 18, 2022 10.66 10.67 9.793 9.989 1,802,840 -1.07(-9.64%)
May 17, 2022 11.09 11.23 10.68 11.05 838,336 +0.22(+2.04%)
May 16, 2022 11.10 11.26 10.80 10.83 700,947 -0.31(-2.79%)
May 13, 2022 10.98 11.42 10.92 11.14 690,714 +0.29(+2.64%)
May 12, 2022 10.43 11.22 10.43 10.86 979,431 +0.19(+1.77%)
May 11, 2022 10.93 11.38 10.60 10.67 1,324,545 -0.30(-2.76%)
May 10, 2022 11.24 11.39 10.71 10.97 1,019,808 -0.11(-0.96%)
May 09, 2022 11.35 11.47 10.87 11.08 1,668,092 -0.58(-4.99%)
May 06, 2022 11.86 12.04 11.50 11.66 819,747 -0.37(-3.07%)
May 05, 2022 12.18 12.20 11.48 12.03 1,552,744 -0.27(-2.20%)
May 04, 2022 11.88 12.46 11.69 12.30 2,912,321 -0.71(-5.48%)
May 03, 2022 12.42 13.22 12.19 13.01 1,342,075 +0.59(+4.75%)
May 02, 2022 11.86 12.45 11.82 12.42 853,861 +0.57(+4.77%)
Apr 29, 2022 12.23 12.41 11.82 11.86 1,223,869 -0.49(-3.98%)
Apr 28, 2022 12.42 12.57 12.01 12.35 943,294 +0.18(+1.48%)
Apr 27, 2022 12.12 12.44 11.78 12.17 914,076 +0.12(+1.02%)
Apr 26, 2022 12.38 12.70 11.97 12.05 723,434 -0.41(-3.29%)
Apr 25, 2022 12.27 12.51 11.92 12.46 737,331 +0.05(+0.40%)
Apr 22, 2022 12.96 13.07 12.26 12.41 1,087,987 -0.75(-5.67%)
Apr 21, 2022 13.40 13.56 12.94 13.15 705,204 -0.04(-0.31%)
Apr 20, 2022 13.48 13.64 13.14 13.19 471,089 -0.29(-2.19%)
Apr 19, 2022 12.84 13.64 12.64 13.49 932,875 +0.70(+5.45%)
Apr 18, 2022 13.42 13.45 12.74 12.79 1,601,639 -0.66(-4.93%)
Apr 14, 2022 13.62 13.86 13.40 13.45 733,919 -0.16(-1.20%)
Apr 13, 2022 13.89 14.18 13.59 13.62 536,031 -0.21(-1.54%)
Apr 12, 2022 14.23 14.73 13.54 13.83 1,152,251 -0.19(-1.34%)
Apr 11, 2022 13.82 14.82 13.82 14.02 1,248,210 -0.07(-0.52%)
Apr 08, 2022 13.59 14.42 13.53 14.09 878,020 +0.47(+3.43%)
Apr 07, 2022 13.19 13.69 12.91 13.63 641,864 +0.40(+3.04%)
Apr 06, 2022 13.48 13.51 12.87 13.23 836,593 -0.39(-2.83%)
Apr 05, 2022 13.74 14.01 13.46 13.61 753,897 -0.15(-1.07%)
Apr 04, 2022 13.55 13.91 13.34 13.76 1,041,996 +0.36(+2.69%)
Apr 01, 2022 14.28 14.33 13.23 13.40 1,374,031 -0.66(-4.66%)
Mar 31, 2022 14.46 14.53 13.87 14.05 1,783,946 -0.39(-2.67%)
Mar 30, 2022 15.59 15.65 14.32 14.44 1,662,406 -1.37(-8.66%)
Mar 29, 2022 14.75 16.06 14.75 15.81 2,278,193 +1.30(+8.98%)
Mar 28, 2022 13.93 14.63 13.73 14.50 1,772,124 +0.66(+4.73%)
Mar 25, 2022 14.14 14.34 13.78 13.85 671,926 -0.22(-1.57%)
Mar 24, 2022 13.93 14.10 13.56 14.07 667,057 +0.29(+2.08%)
Mar 23, 2022 13.89 14.70 13.68 13.78 1,190,835 -0.18(-1.29%)
Mar 22, 2022 13.82 14.15 13.60 13.96 827,950 +0.34(+2.53%)
Mar 21, 2022 13.91 14.06 13.42 13.62 1,073,922 -0.38(-2.69%)
Mar 18, 2022 13.72 14.06 13.44 14.00 1,404,358 +0.08(+0.59%)
Mar 17, 2022 13.62 14.00 13.44 13.91 703,996 +0.14(+1.01%)
Mar 16, 2022 13.26 13.84 13.11 13.77 1,113,536 +0.57(+4.35%)
Mar 15, 2022 12.77 13.23 12.65 13.20 724,267 +0.35(+2.74%)
Mar 14, 2022 13.04 13.78 12.71 12.85 1,000,429 -0.07(-0.51%)
Mar 11, 2022 13.32 13.53 12.83 12.91 747,000 -0.42(-3.13%)
Mar 10, 2022 13.15 13.38 12.75 13.33 626,818 +0.07(+0.49%)
Mar 09, 2022 13.46 13.76 13.10 13.27 996,205 +0.02(+0.12%)
Mar 08, 2022 12.44 13.86 12.33 13.25 1,226,740 +0.91(+7.39%)
Mar 07, 2022 13.20 13.48 12.27 12.34 1,493,641 -0.90(-6.77%)
Mar 04, 2022 12.91 13.26 12.69 13.23 1,390,345 -0.12(-0.91%)
Mar 03, 2022 13.48 13.61 12.98 13.36 1,336,330 -0.28(-2.07%)
Mar 02, 2022 12.13 13.95 11.53 13.64 3,382,613 +1.18(+9.46%)
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.