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 (%)
Mar 31, 2023
6.731
6.981
6.731
6.892
251,369
+0.19(+2.81%)
Mar 30, 2023
6.668
6.753
6.589
6.704
243,464
+0.09(+1.36%)
Mar 29, 2023
6.722
6.722
6.549
6.614
223,097
-0.05(-0.81%)
Mar 28, 2023
6.560
6.668
6.498
6.668
214,817
+0.12(+1.78%)
Mar 27, 2023
6.641
6.677
6.482
6.551
369,206
-0.03(-0.41%)
Mar 24, 2023
6.480
6.632
6.390
6.578
334,760
+0.05(+0.82%)
Mar 23, 2023
6.739
6.789
6.435
6.524
402,810
-0.18(-2.67%)
Mar 22, 2023
6.892
6.981
6.695
6.704
308,538
-0.17(-2.48%)
Mar 21, 2023
6.874
7.053
6.847
6.874
207,796
+0.07(+1.05%)
Mar 20, 2023
6.811
6.990
6.738
6.802
270,300
+0.05(+0.80%)
Mar 17, 2023
6.990
7.022
6.699
6.748
577,096
-0.30(-4.20%)
Mar 16, 2023
6.865
7.170
6.739
7.044
424,929
+0.13(+1.81%)
Mar 15, 2023
6.775
6.946
6.750
6.919
369,828
-0.09(-1.28%)
Mar 14, 2023
7.170
7.295
6.910
7.008
414,862
+0.04(+0.64%)
Mar 13, 2023
7.170
7.170
6.739
6.964
524,694
-0.28(-3.84%)
Mar 10, 2023
7.627
7.743
7.219
7.241
483,504
-0.41(-5.39%)
Mar 09, 2023
7.636
7.833
7.636
7.654
361,372
-0.02(-0.29%)
Mar 08, 2023
7.741
7.881
7.524
7.676
599,851
-0.07(-0.84%)
Mar 07, 2023
7.680
7.881
7.646
7.741
496,521
+0.12(+1.60%)
Mar 06, 2023
7.811
7.872
7.567
7.619
570,605
-0.20(-2.56%)
Mar 03, 2023
7.741
7.855
7.628
7.820
335,455
+0.13(+1.70%)
Mar 02, 2023
7.663
7.733
7.454
7.689
424,301
+0.03(+0.34%)
Mar 01, 2023
8.046
8.264
7.541
7.663
662,319
-0.03(-0.34%)
Feb 28, 2023
8.003
8.029
7.619
7.689
665,596
-0.32(-4.02%)
Feb 27, 2023
8.516
8.612
8.003
8.011
487,652
-0.44(-5.15%)
Feb 24, 2023
8.490
8.516
8.329
8.447
200,757
-0.10(-1.22%)
Feb 23, 2023
8.569
8.673
8.412
8.551
268,112
+0.01(+0.10%)
Feb 22, 2023
8.473
8.690
8.447
8.542
230,647
+0.10(+1.24%)
Feb 21, 2023
8.760
8.760
8.421
8.438
330,160
-0.37(-4.25%)
Feb 17, 2023
8.795
8.847
8.595
8.812
238,286
+0.07(+0.80%)
Feb 16, 2023
8.551
8.934
8.492
8.743
267,431
+0.10(+1.21%)
Feb 15, 2023
8.333
8.699
8.229
8.638
250,492
+0.27(+3.23%)
Feb 14, 2023
8.325
8.429
8.124
8.368
181,827
+0.00(+0.00%)
Feb 13, 2023
8.351
8.438
8.203
8.368
154,340
-0.01(-0.10%)
Feb 10, 2023
8.342
8.386
8.151
8.377
329,247
+0.03(+0.42%)
Feb 09, 2023
8.664
8.795
8.303
8.342
276,062
-0.24(-2.84%)
Feb 08, 2023
8.856
8.901
8.534
8.586
297,919
-0.39(-4.32%)
Feb 07, 2023
9.091
9.091
8.786
8.973
255,008
-0.12(-1.29%)
Feb 06, 2023
9.082
9.158
8.839
9.091
383,956
+0.01(+0.10%)
Feb 03, 2023
8.725
9.431
8.717
9.082
508,455
+0.24(+2.66%)
Feb 02, 2023
8.795
9.039
8.721
8.847
392,594
+0.17(+2.01%)
Feb 01, 2023
8.690
8.725
8.333
8.673
399,127
-0.03(-0.30%)
Jan 31, 2023
8.273
8.734
8.273
8.699
362,782
+0.51(+6.28%)
Jan 30, 2023
8.377
8.421
8.098
8.185
303,764
-0.33(-3.89%)
Jan 27, 2023
8.482
8.673
8.468
8.516
378,284
+0.08(+0.93%)
Jan 26, 2023
8.621
8.778
8.438
8.438
338,212
-0.04(-0.51%)
Jan 25, 2023
8.464
8.534
8.386
8.482
363,900
-0.03(-0.31%)
Jan 24, 2023
8.490
8.612
8.396
8.508
229,884
-0.03(-0.31%)
Jan 23, 2023
8.246
8.664
8.229
8.534
490,265
+0.30(+3.70%)
Jan 20, 2023
8.264
8.377
8.029
8.229
404,820
+0.13(+1.61%)
Jan 19, 2023
8.107
8.246
8.003
8.098
344,320
-0.05(-0.59%)
Jan 18, 2023
8.290
8.560
8.023
8.146
943,163
-0.77(-8.64%)
Jan 17, 2023
8.899
9.021
8.812
8.917
188,904
+0.03(+0.39%)
Jan 13, 2023
8.525
8.917
8.525
8.882
362,470
+0.31(+3.66%)
Jan 12, 2023
8.534
8.717
8.464
8.569
391,872
+0.11(+1.34%)
Jan 11, 2023
8.377
8.569
8.351
8.455
239,653
+0.15(+1.78%)
Jan 10, 2023
8.055
8.351
7.933
8.307
248,738
+0.26(+3.25%)
Jan 09, 2023
8.055
8.355
8.003
8.046
285,811
+0.04(+0.54%)
Jan 06, 2023
7.846
8.055
7.785
8.003
253,754
+0.19(+2.45%)
Jan 05, 2023
7.968
7.994
7.689
7.811
262,437
-0.18(-2.29%)
Jan 04, 2023
7.802
8.081
7.767
7.994
237,124
+0.18(+2.34%)
Jan 03, 2023
7.828
7.968
7.760
7.811
312,680
+0.12(+1.59%)
Dec 30, 2022
7.637
7.846
7.637
7.689
489,076
-0.12(-1.56%)
Dec 29, 2022
7.437
7.915
7.358
7.811
406,652
+0.43(+5.78%)
Dec 28, 2022
7.715
7.759
7.280
7.384
703,213
-0.37(-4.72%)
Dec 27, 2022
7.915
7.924
7.637
7.750
514,066
-0.17(-2.09%)
Dec 23, 2022
7.985
8.011
7.767
7.915
616,689
-0.05(-0.66%)
Dec 22, 2022
8.098
8.098
7.863
7.968
511,557
-0.19(-2.35%)
Dec 21, 2022
8.142
8.300
8.072
8.159
583,945
+0.17(+2.07%)
Dec 20, 2022
8.290
8.374
7.985
7.994
576,780
-0.33(-3.97%)
Dec 19, 2022
8.734
8.802
8.307
8.325
567,106
-0.44(-4.97%)
Dec 16, 2022
8.969
9.100
8.690
8.760
412,937
-0.33(-3.64%)
Dec 15, 2022
9.169
9.405
9.039
9.091
388,224
-0.13(-1.42%)
Dec 14, 2022
9.387
9.526
9.100
9.222
369,709
-0.18(-1.94%)
Dec 13, 2022
10.11
10.21
9.378
9.405
503,025
-0.35(-3.57%)
Dec 12, 2022
9.640
9.762
9.466
9.753
289,722
+0.11(+1.17%)
Dec 09, 2022
9.762
9.883
9.587
9.640
257,305
-0.20(-2.04%)
Dec 08, 2022
10.01
10.14
9.788
9.840
337,945
-0.18(-1.82%)
Dec 07, 2022
10.06
10.31
10.01
10.02
219,451
-0.13(-1.29%)
Dec 06, 2022
10.25
10.39
10.01
10.15
353,523
-0.07(-0.68%)
Dec 05, 2022
10.35
10.44
10.06
10.22
347,043
-0.26(-2.49%)
Dec 02, 2022
10.54
10.60
10.35
10.48
197,905
-0.03(-0.25%)
Dec 01, 2022
10.75
10.97
10.48
10.51
208,975
-0.30(-2.74%)
Nov 30, 2022
10.62
10.82
10.39
10.81
255,432
+0.17(+1.55%)
Nov 29, 2022
10.77
10.81
10.53
10.64
331,051
-0.18(-1.66%)
Nov 28, 2022
10.95
11.08
10.69
10.82
298,638
-0.14(-1.25%)
Nov 25, 2022
10.85
11.20
10.85
10.96
155,567
+0.15(+1.34%)
Nov 23, 2022
10.97
11.02
10.73
10.81
297,076
-0.06(-0.55%)
Nov 22, 2022
10.73
11.14
10.73
10.87
287,866
+0.29(+2.74%)
Nov 21, 2022
10.90
10.99
10.52
10.58
338,389
-0.41(-3.73%)
Nov 18, 2022
11.39
11.50
10.98
10.99
227,623
-0.18(-1.60%)
Nov 17, 2022
10.85
11.20
10.70
11.17
207,630
+0.22(+2.03%)
Nov 16, 2022
11.43
11.47
10.72
10.95
315,252
-0.62(-5.38%)
Nov 15, 2022
11.14
11.86
11.14
11.57
619,334
+0.60(+5.44%)
Nov 14, 2022
10.87
11.00
10.65
10.97
368,298
+0.15(+1.34%)
Nov 11, 2022
10.59
10.93
10.49
10.83
372,611
+0.38(+3.59%)
Nov 10, 2022
10.35
10.88
10.33
10.45
469,705
+0.35(+3.46%)
Nov 09, 2022
10.24
10.50
9.958
10.10
336,072
-0.43(-4.05%)
Nov 08, 2022
11.56
11.69
10.24
10.53
665,238
-0.97(-8.46%)
Nov 07, 2022
11.01
11.60
10.62
11.50
414,670
+0.44(+3.93%)
Nov 04, 2022
10.61
11.09
10.58
11.07
384,843
+0.49(+4.68%)
Nov 03, 2022
10.05
10.71
10.03
10.57
422,202
+0.34(+3.34%)
Nov 02, 2022
10.28
10.23
876,654
-0.76(-6.91%)
Nov 01, 2022
11.13
11.23
10.59
10.99
967,476
-0.01(-0.08%)
Oct 31, 2022
11.05
11.43
10.85
11.00
765,463
-0.05(-0.46%)
Oct 28, 2022
10.87
11.15
10.67
11.05
410,436
+0.27(+2.53%)
Oct 27, 2022
10.79
11.09
10.67
10.78
277,577
+0.04(+0.40%)
Oct 26, 2022
10.54
10.99
10.54
10.73
328,324
+0.20(+1.94%)
Oct 25, 2022
10.33
10.75
10.28
10.53
273,966
+0.23(+2.24%)
Oct 24, 2022
10.07
10.32
9.847
10.30
474,297
+0.27(+2.72%)
Oct 21, 2022
9.899
10.21
9.830
10.03
428,943
+0.21(+2.17%)
Oct 20, 2022
9.609
10.05
9.579
9.813
363,017
+0.17(+1.77%)
Oct 19, 2022
9.412
9.664
9.250
9.643
347,456
+0.05(+0.53%)
Oct 18, 2022
9.719
9.941
9.438
9.591
181,743
+0.00(+0.00%)
Oct 17, 2022
9.404
9.643
9.404
9.591
208,005
+0.26(+2.84%)
Oct 14, 2022
9.472
9.557
9.190
9.327
198,905
-0.14(-1.44%)
Oct 13, 2022
8.943
9.472
8.730
9.463
361,532
+0.39(+4.33%)
Oct 12, 2022
9.114
9.122
8.887
9.071
191,118
-0.01(-0.09%)
Oct 11, 2022
9.054
9.327
8.819
9.079
276,861
-0.05(-0.56%)
Oct 10, 2022
9.233
9.353
8.917
9.131
238,644
-0.13(-1.38%)
Oct 07, 2022
9.481
9.543
9.165
9.259
577,046
-0.36(-3.73%)
Oct 06, 2022
9.634
9.856
9.557
9.617
140,465
-0.09(-0.88%)
Oct 05, 2022
9.438
9.728
9.404
9.702
230,560
+0.03(+0.26%)
Oct 04, 2022
9.361
9.702
9.361
9.677
456,702
+0.38(+4.13%)
Oct 03, 2022
9.242
9.429
9.041
9.293
381,821
+0.13(+1.40%)
Sep 30, 2022
9.165
9.591
8.789
9.165
424,951
-0.20(-2.10%)
Sep 29, 2022
9.515
9.617
9.267
9.361
314,544
-0.33(-3.43%)
Sep 28, 2022
9.233
9.780
9.250
9.694
311,559
+0.37(+3.93%)
Sep 27, 2022
9.156
9.421
9.071
9.327
293,301
+0.32(+3.50%)
Sep 26, 2022
9.045
9.754
8.969
9.011
481,787
-0.13(-1.40%)
Sep 23, 2022
9.353
9.353
9.011
9.139
342,571
-0.22(-2.37%)
Sep 22, 2022
9.446
9.523
9.284
9.361
292,375
-0.13(-1.35%)
Sep 21, 2022
9.634
9.873
9.446
9.489
207,128
-0.14(-1.42%)
Sep 20, 2022
9.916
9.916
9.540
9.626
245,417
-0.36(-3.59%)
Sep 19, 2022
9.813
10.07
9.813
9.984
217,121
+0.00(+0.00%)
Sep 16, 2022
10.29
10.29
9.819
9.984
473,751
-0.28(-2.74%)
Sep 15, 2022
10.27
10.62
10.19
10.27
290,530
+0.02(+0.17%)
Sep 14, 2022
10.38
10.57
10.02
10.25
277,577
-0.05(-0.50%)
Sep 13, 2022
10.18
10.44
10.11
10.30
364,439
-0.15(-1.47%)
Sep 12, 2022
10.66
10.87
10.42
10.45
327,571
-0.13(-1.21%)
Sep 09, 2022
10.33
10.59
10.33
10.58
308,656
+0.36(+3.51%)
Sep 08, 2022
9.899
10.25
9.805
10.22
319,911
+0.17(+1.70%)
Sep 07, 2022
9.762
10.15
9.660
10.05
404,748
+0.23(+2.35%)
Sep 06, 2022
10.07
10.12
9.762
9.822
394,777
-0.27(-2.70%)
Sep 02, 2022
10.47
10.49
9.967
10.09
366,897
-0.24(-2.31%)
Sep 01, 2022
10.24
10.47
10.00
10.33
538,044
-0.11(-1.06%)
Aug 31, 2022
10.62
10.65
10.17
10.44
702,216
-0.04(-0.41%)
Aug 30, 2022
10.26
10.56
10.04
10.49
1,048,202
+0.28(+2.70%)
Aug 29, 2022
10.18
10.38
10.14
10.21
307,903
-0.13(-1.21%)
Aug 26, 2022
10.52
10.79
10.14
10.34
668,305
-0.09(-0.88%)
Aug 25, 2022
9.994
10.45
9.944
10.43
367,808
+0.42(+4.18%)
Aug 24, 2022
10.29
10.29
9.894
10.01
661,582
-0.32(-3.08%)
Aug 23, 2022
10.55
10.56
10.30
10.33
684,113
-0.09(-0.88%)
Aug 22, 2022
10.36
10.58
10.15
10.42
555,366
-0.19(-1.81%)
Aug 19, 2022
10.71
10.85
10.50
10.61
583,936
-0.28(-2.53%)
Aug 18, 2022
11.55
11.79
10.65
10.89
1,056,841
-0.98(-8.25%)
Aug 17, 2022
12.69
12.71
11.79
11.87
1,155,093
-1.05(-8.10%)
Aug 16, 2022
11.44
13.05
11.32
12.91
2,314,499
+1.63(+14.45%)
Aug 15, 2022
11.04
11.30
10.89
11.28
388,771
+0.21(+1.89%)
Aug 12, 2022
10.70
11.10
10.48
11.07
478,757
+0.51(+4.83%)
Aug 11, 2022
10.42
11.06
10.42
10.56
521,281
+0.24(+2.35%)
Aug 10, 2022
10.26
10.41
10.07
10.32
649,573
+0.34(+3.44%)
Aug 09, 2022
10.85
11.01
9.885
9.977
937,043
-1.07(-9.69%)
Aug 08, 2022
9.308
11.06
9.308
11.05
1,487,794
+1.83(+19.87%)
Aug 05, 2022
9.534
9.668
9.158
9.216
864,155
-0.41(-4.26%)
Aug 04, 2022
10.11
10.19
9.618
9.626
836,034
-0.54(-5.35%)
Aug 03, 2022
9.944
10.30
9.421
10.17
2,353,547
-0.58(-5.37%)
Aug 02, 2022
10.72
11.11
10.62
10.75
1,046,655
-0.03(-0.31%)
Aug 01, 2022
10.74
11.03
10.57
10.78
772,599
+0.03(+0.23%)
Jul 29, 2022
10.47
10.76
10.39
10.76
379,656
+0.33(+3.13%)
Jul 28, 2022
10.38
10.49
10.06
10.43
261,098
+0.10(+0.97%)
Jul 27, 2022
10.30
10.41
10.04
10.33
350,714
+0.13(+1.23%)
Jul 26, 2022
10.34
10.44
9.910
10.20
551,293
-0.38(-3.56%)
Jul 25, 2022
10.87
11.10
10.46
10.58
730,671
-0.20(-1.86%)
Jul 22, 2022
10.62
10.80
10.40
10.78
487,878
+0.23(+2.14%)
Jul 21, 2022
10.49
10.60
10.15
10.55
228,397
-0.05(-0.47%)
Jul 20, 2022
10.18
10.63
10.04
10.60
475,322
+0.43(+4.28%)
Jul 19, 2022
10.01
10.36
10.01
10.17
509,888
+0.27(+2.70%)
Jul 18, 2022
10.14
10.32
9.835
9.902
468,354
-0.15(-1.50%)
Jul 15, 2022
10.09
10.22
9.781
10.05
691,158
+0.17(+1.69%)
Jul 14, 2022
9.768
9.909
9.593
9.885
224,487
-0.12(-1.17%)
Jul 13, 2022
9.643
10.08
9.593
10.00
320,265
+0.23(+2.31%)
Jul 12, 2022
9.743
9.994
9.655
9.777
310,321
-0.01(-0.09%)
Jul 11, 2022
9.952
10.15
9.718
9.785
369,427
-0.27(-2.66%)
Jul 08, 2022
9.685
10.12
9.580
10.05
528,062
+0.36(+3.71%)
Jul 07, 2022
9.183
9.710
9.183
9.693
443,133
+0.59(+6.53%)
Jul 06, 2022
9.601
9.718
9.049
9.099
572,630
-0.47(-4.90%)
Jul 05, 2022
9.191
9.593
8.986
9.568
621,610
+0.36(+3.91%)
Jul 01, 2022
9.308
9.338
8.865
9.208
618,772
-0.17(-1.78%)
Jun 30, 2022
9.074
9.400
8.957
9.375
583,630
+0.08(+0.81%)
Jun 29, 2022
9.517
9.519
9.116
9.300
584,517
-0.21(-2.20%)
Jun 28, 2022
9.910
10.12
9.467
9.509
420,092
-0.38(-3.81%)
Jun 27, 2022
10.12
10.24
9.852
9.885
403,589
-0.18(-1.83%)
Jun 24, 2022
9.952
10.22
9.919
10.07
899,637
+0.23(+2.29%)
Jun 23, 2022
9.593
9.977
9.555
9.844
548,529
+0.34(+3.61%)
Jun 22, 2022
9.292
9.760
9.241
9.501
1,027,201
+0.02(+0.18%)
Jun 21, 2022
10.04
10.21
9.442
9.484
1,455,452
-0.39(-3.98%)
Jun 17, 2022
9.517
9.927
9.411
9.877
3,048,729
+0.40(+4.24%)
Jun 16, 2022
9.459
9.701
9.283
9.476
827,910
-0.23(-2.41%)
Jun 15, 2022
9.409
10.19
9.409
9.710
1,531,373
+0.45(+4.88%)
Jun 14, 2022
8.907
9.384
8.873
9.258
849,901
+0.42(+4.73%)
Jun 13, 2022
9.174
9.400
8.689
8.840
1,257,188
-0.59(-6.21%)
Jun 10, 2022
9.626
9.802
9.331
9.425
814,033
-0.37(-3.76%)
Jun 09, 2022
9.835
9.919
9.542
9.793
965,604
-0.09(-0.93%)
Jun 08, 2022
10.09
10.16
9.844
9.885
729,209
-0.28(-2.72%)
Jun 07, 2022
9.961
10.25
9.827
10.16
555,584
-0.07(-0.65%)
Jun 06, 2022
10.37
10.41
9.919
10.23
543,711
+0.03(+0.25%)
Jun 03, 2022
10.66
10.86
10.12
10.20
603,107
-0.66(-6.08%)
Jun 02, 2022
10.51
10.93
10.28
10.86
942,335
+0.38(+3.59%)
Jun 01, 2022
10.82
10.85
10.26
10.49
792,470
-0.18(-1.65%)
May 31, 2022
11.20
11.28
10.53
10.66
1,295,395
-0.29(-2.67%)
May 27, 2022
10.87
11.29
10.78
10.96
1,155,955
+0.14(+1.29%)
May 26, 2022
10.68
11.17
10.67
10.82
1,131,625
+0.32(+3.05%)
May 25, 2022
9.339
10.73
9.159
10.50
1,809,554
+0.80(+8.30%)
May 24, 2022
9.807
9.807
9.380
9.692
942,975
-0.22(-2.24%)
May 23, 2022
9.971
10.01
9.544
9.914
922,766
-0.04(-0.41%)
May 20, 2022
9.938
10.00
9.413
9.955
1,223,642
+0.05(+0.50%)
May 19, 2022
9.782
10.17
9.766
9.905
834,511
-0.10(-0.98%)
May 18, 2022
10.68
10.69
9.807
10.00
1,800,126
-1.07(-9.64%)
May 17, 2022
11.10
11.24
10.69
11.07
837,074
+0.22(+2.04%)
May 16, 2022
11.12
11.28
10.82
10.85
699,891
-0.31(-2.79%)
May 13, 2022
11.00
11.44
10.94
11.16
689,674
+0.29(+2.64%)
May 12, 2022
10.45
11.23
10.45
10.87
977,957
+0.19(+1.77%)
May 11, 2022
10.95
11.40
10.61
10.69
1,322,552
-0.30(-2.76%)
May 10, 2022
11.26
11.41
10.73
10.99
1,018,273
-0.11(-0.96%)
May 09, 2022
11.37
11.49
10.89
11.10
1,665,581
-0.58(-4.99%)
May 06, 2022
11.87
12.06
11.51
11.68
818,513
-0.37(-3.07%)
May 05, 2022
12.20
12.22
11.50
12.05
1,550,406
-0.27(-2.20%)
May 04, 2022
11.90
12.47
11.70
12.32
2,907,938
-0.71(-5.48%)
May 03, 2022
12.44
13.24
12.21
13.03
1,340,055
+0.59(+4.75%)
May 02, 2022
11.87
12.47
11.83
12.44
852,576
+0.57(+4.77%)
Apr 29, 2022
12.24
12.42
11.84
11.87
1,222,026
-0.49(-3.98%)
Apr 28, 2022
12.44
12.59
12.03
12.37
941,874
+0.18(+1.48%)
Apr 27, 2022
12.14
12.46
11.79
12.19
912,700
+0.12(+1.02%)
Apr 26, 2022
12.40
12.72
11.99
12.06
722,345
-0.41(-3.29%)
Apr 25, 2022
12.29
12.53
11.94
12.47
736,221
+0.05(+0.40%)
Apr 22, 2022
12.98
13.09
12.28
12.42
1,086,349
-0.75(-5.67%)
Apr 21, 2022
13.42
13.58
12.96
13.17
704,143
-0.04(-0.31%)
Apr 20, 2022
13.50
13.66
13.16
13.21
470,380
-0.30(-2.19%)
Apr 19, 2022
12.86
13.66
12.65
13.51
931,471
+0.70(+5.45%)
Apr 18, 2022
13.44
13.48
12.76
12.81
1,599,228
-0.66(-4.93%)
Apr 14, 2022
13.64
13.89
13.42
13.48
732,814
-0.16(-1.20%)
Apr 13, 2022
13.91
14.21
13.61
13.64
535,224
-0.21(-1.54%)
Apr 12, 2022
14.25
14.76
13.56
13.85
1,150,517
-0.19(-1.34%)
Apr 11, 2022
13.84
14.84
13.84
14.04
1,246,331
-0.07(-0.52%)
Apr 08, 2022
13.61
14.44
13.55
14.12
876,698
+0.47(+3.43%)
Apr 07, 2022
13.21
13.71
12.93
13.65
640,897
+0.40(+3.04%)
Apr 06, 2022
13.50
13.53
12.88
13.25
835,334
-0.39(-2.83%)
Apr 05, 2022
13.76
14.03
13.48
13.63
752,762
-0.15(-1.07%)
Apr 04, 2022
13.57
13.93
13.36
13.78
1,040,427
+0.36(+2.69%)
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.