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 (%)
Apr 30, 2010 8.098 8.098 7.531 7.558 745,319 -0.55(-6.82%)
Apr 29, 2010 7.826 8.129 7.803 8.111 245,898 +0.32(+4.12%)
Apr 28, 2010 7.794 7.906 7.696 7.790 223,976 +0.07(+0.87%)
Apr 27, 2010 8.071 8.115 7.714 7.723 278,300 -0.39(-4.78%)
Apr 26, 2010 7.991 8.200 7.892 8.111 197,667 +0.12(+1.51%)
Apr 23, 2010 7.991 8.004 7.879 7.991 211,305 -0.04(-0.44%)
Apr 22, 2010 7.928 8.026 7.866 8.026 142,843 +0.02(+0.28%)
Apr 21, 2010 7.906 8.004 7.846 8.004 145,380 +0.08(+1.07%)
Apr 20, 2010 7.991 8.026 7.826 7.919 464,314 -0.07(-0.84%)
Apr 19, 2010 7.848 7.986 7.770 7.986 459,506 +0.08(+0.96%)
Apr 16, 2010 7.701 7.959 7.696 7.910 731,383 +0.22(+2.84%)
Apr 15, 2010 7.487 7.839 7.433 7.692 1,142,758 +0.50(+6.94%)
Apr 14, 2010 6.974 7.197 6.969 7.192 237,299 +0.25(+3.53%)
Apr 13, 2010 7.018 7.045 6.867 6.947 219,394 -0.11(-1.58%)
Apr 12, 2010 7.068 7.125 7.025 7.059 290,551 -0.02(-0.25%)
Apr 09, 2010 7.157 7.157 6.987 7.076 153,974 -0.06(-0.81%)
Apr 08, 2010 7.112 7.219 7.050 7.134 141,042 -0.03(-0.37%)
Apr 07, 2010 7.117 7.166 7.063 7.161 192,475 +0.01(+0.19%)
Apr 06, 2010 7.197 7.197 7.090 7.148 183,112 -0.12(-1.60%)
Apr 05, 2010 7.099 7.277 7.090 7.264 175,288 +0.17(+2.45%)
Apr 01, 2010 6.813 7.090 7.090 7.090 535,546 +0.30(+4.47%)
Mar 31, 2010 6.724 6.925 6.724 6.787 345,272 +0.00(+0.07%)
Mar 30, 2010 6.733 6.782 6.639 6.782 377,983 +0.08(+1.20%)
Mar 29, 2010 6.853 6.853 6.613 6.702 201,170 -0.11(-1.57%)
Mar 26, 2010 6.818 6.858 6.711 6.809 126,566 +0.01(+0.20%)
Mar 25, 2010 6.934 6.985 6.782 6.796 302,937 -0.12(-1.74%)
Mar 24, 2010 7.041 7.090 6.903 6.916 183,819 -0.18(-2.51%)
Mar 23, 2010 7.010 7.099 6.894 7.094 152,935 +0.10(+1.47%)
Mar 22, 2010 6.764 7.072 6.724 6.992 263,408 +0.18(+2.69%)
Mar 19, 2010 6.992 6.992 6.720 6.809 587,858 -0.21(-2.99%)
Mar 18, 2010 7.045 7.094 6.978 7.018 113,942 -0.04(-0.63%)
Mar 17, 2010 6.987 7.099 6.911 7.063 303,007 +0.12(+1.67%)
Mar 16, 2010 7.001 7.001 6.822 6.947 478,264 -0.03(-0.38%)
Mar 15, 2010 6.960 7.010 6.827 6.974 272,209 -0.03(-0.45%)
Mar 12, 2010 7.027 7.030 6.867 7.005 202,913 +0.00(+0.00%)
Mar 11, 2010 7.099 7.161 6.974 7.005 227,607 -0.12(-1.75%)
Mar 10, 2010 7.192 7.228 7.050 7.130 452,767 -0.01(-0.12%)
Mar 09, 2010 7.085 7.259 7.085 7.139 391,569 +0.02(+0.25%)
Mar 08, 2010 6.858 7.143 6.858 7.121 282,061 +0.24(+3.50%)
Mar 05, 2010 6.925 6.943 6.445 6.880 367,391 -0.01(-0.13%)
Mar 04, 2010 6.956 7.054 6.782 6.889 252,175 -0.03(-0.39%)
Mar 03, 2010 7.138 7.138 6.858 6.916 449,677 -0.04(-0.51%)
Mar 02, 2010 7.014 7.156 6.889 6.951 826,403 -0.06(-0.82%)
Mar 01, 2010 6.827 7.018 6.796 7.009 264,690 +0.22(+3.21%)
Feb 26, 2010 6.760 6.827 6.649 6.791 323,263 +0.05(+0.79%)
Feb 25, 2010 6.627 6.765 6.605 6.738 165,690 +0.00(+0.00%)
Feb 24, 2010 6.707 6.778 6.636 6.738 116,244 +0.08(+1.13%)
Feb 23, 2010 6.654 6.747 6.556 6.663 224,455 +0.01(+0.20%)
Feb 22, 2010 6.734 6.760 6.623 6.649 252,169 -0.08(-1.12%)
Feb 19, 2010 6.703 6.778 6.660 6.725 276,303 +0.01(+0.20%)
Feb 18, 2010 6.671 6.734 6.640 6.711 180,791 +0.04(+0.60%)
Feb 17, 2010 6.711 6.711 6.520 6.671 244,531 -0.01(-0.20%)
Feb 16, 2010 6.556 6.685 6.525 6.685 288,307 +0.15(+2.31%)
Feb 12, 2010 6.343 6.534 6.534 6.534 330,058 +0.11(+1.73%)
Feb 11, 2010 6.320 6.423 6.236 6.423 274,335 +0.09(+1.40%)
Feb 10, 2010 6.334 6.334 6.225 6.334 152,569 -0.00(-0.07%)
Feb 09, 2010 6.445 6.445 6.311 6.338 410,961 +0.01(+0.21%)
Feb 08, 2010 6.347 6.469 6.245 6.325 189,471 -0.01(-0.14%)
Feb 05, 2010 6.365 6.431 6.263 6.334 311,402 -0.03(-0.42%)
Feb 04, 2010 6.445 6.547 6.271 6.360 418,026 -0.17(-2.59%)
Feb 03, 2010 6.476 6.623 6.400 6.529 493,354 -0.01(-0.20%)
Feb 02, 2010 6.463 6.663 6.420 6.543 503,731 +0.10(+1.52%)
Feb 01, 2010 6.525 6.525 6.249 6.445 276,792 -0.05(-0.75%)
Jan 29, 2010 6.258 6.551 6.258 6.494 661,450 +0.28(+4.58%)
Jan 28, 2010 6.329 6.360 6.183 6.209 422,440 -0.13(-2.03%)
Jan 27, 2010 6.005 6.360 5.978 6.338 577,973 +0.30(+4.93%)
Jan 26, 2010 6.076 6.076 5.858 6.040 588,115 -0.08(-1.38%)
Jan 25, 2010 6.258 6.258 6.054 6.125 608,652 -0.07(-1.15%)
Jan 22, 2010 6.320 6.391 6.169 6.196 348,529 -0.14(-2.18%)
Jan 21, 2010 6.578 6.663 6.285 6.334 470,885 -0.25(-3.78%)
Jan 20, 2010 6.814 6.894 6.583 6.583 408,421 -0.34(-4.94%)
Jan 19, 2010 6.809 6.925 6.731 6.925 920,320 +0.10(+1.50%)
Jan 15, 2010 6.805 6.823 6.823 6.823 859,231 +0.03(+0.46%)
Jan 14, 2010 6.489 6.800 6.449 6.791 1,222,657 +0.25(+3.87%)
Jan 13, 2010 6.889 6.889 6.094 6.538 3,205,790 -0.80(-10.90%)
Jan 12, 2010 7.503 7.614 7.276 7.338 147,929 -0.23(-3.00%)
Jan 11, 2010 7.743 7.743 7.378 7.565 261,106 -0.09(-1.22%)
Jan 08, 2010 7.556 7.671 7.410 7.658 184,567 +0.07(+0.94%)
Jan 07, 2010 7.765 7.832 7.547 7.587 379,602 -0.21(-2.74%)
Jan 06, 2010 7.774 7.832 7.645 7.800 225,465 +0.04(+0.46%)
Jan 05, 2010 7.854 7.863 7.645 7.765 250,857 -0.08(-1.02%)
Jan 04, 2010 7.769 7.952 7.698 7.845 314,781 +0.21(+2.74%)
Dec 31, 2009 7.760 7.636 7.636 7.636 139,492 -0.12(-1.60%)
Dec 30, 2009 7.818 8.000 7.596 7.760 327,360 -0.13(-1.69%)
Dec 29, 2009 7.894 7.920 7.832 7.894 114,066 +0.00(+0.06%)
Dec 28, 2009 7.832 7.920 7.825 7.889 135,319 +0.05(+0.62%)
Dec 24, 2009 7.832 7.845 7.676 7.840 127,969 +0.04(+0.57%)
Dec 23, 2009 7.725 7.824 7.600 7.796 281,631 +0.12(+1.50%)
Dec 22, 2009 7.738 7.756 7.618 7.680 421,957 -0.03(-0.35%)
Dec 21, 2009 7.587 7.755 7.551 7.707 270,123 +0.20(+2.73%)
Dec 18, 2009 7.671 7.778 7.498 7.503 1,357,182 -0.14(-1.80%)
Dec 17, 2009 7.614 7.707 7.578 7.640 249,309 -0.07(-0.87%)
Dec 16, 2009 7.796 7.796 7.649 7.707 325,063 -0.03(-0.34%)
Dec 15, 2009 7.663 7.832 7.663 7.734 327,263 +0.02(+0.29%)
Dec 14, 2009 7.716 7.752 7.556 7.712 259,006 +0.05(+0.70%)
Dec 11, 2009 7.631 7.665 7.480 7.658 159,852 +0.10(+1.35%)
Dec 10, 2009 7.391 7.569 7.356 7.556 339,390 +0.23(+3.09%)
Dec 09, 2009 7.360 7.394 7.214 7.329 223,091 -0.03(-0.42%)
Dec 08, 2009 7.360 7.423 7.218 7.360 338,313 -0.05(-0.66%)
Dec 07, 2009 7.627 7.631 7.374 7.409 281,406 -0.26(-3.36%)
Dec 04, 2009 7.578 7.694 7.418 7.667 436,851 +0.29(+3.98%)
Dec 03, 2009 7.503 7.614 7.156 7.374 266,343 -0.06(-0.78%)
Dec 02, 2009 7.423 7.649 7.351 7.431 331,086 -0.00(-0.06%)
Dec 01, 2009 7.320 7.649 7.320 7.436 995,144 +0.17(+2.39%)
Nov 30, 2009 7.089 7.303 7.036 7.263 448,939 +0.24(+3.35%)
Nov 27, 2009 7.071 7.187 7.005 7.027 152,294 -0.34(-4.64%)
Nov 25, 2009 7.356 7.511 7.285 7.369 263,652 +0.04(+0.55%)
Nov 24, 2009 7.494 7.600 7.187 7.329 216,232 -0.20(-2.60%)
Nov 23, 2009 7.423 7.676 7.423 7.525 175,851 +0.17(+2.36%)
Nov 20, 2009 7.467 7.760 7.289 7.351 227,836 -0.16(-2.19%)
Nov 19, 2009 7.720 7.774 7.378 7.516 302,323 -0.33(-4.25%)
Nov 18, 2009 7.774 7.885 7.680 7.849 265,347 +0.09(+1.20%)
Nov 17, 2009 7.720 7.827 7.631 7.756 311,881 +0.01(+0.11%)
Nov 16, 2009 7.734 7.872 7.654 7.747 406,153 +0.01(+0.17%)
Nov 13, 2009 7.680 7.938 7.600 7.734 490,535 -0.08(-1.02%)
Nov 12, 2009 7.960 8.018 7.671 7.814 275,804 -0.16(-2.06%)
Nov 11, 2009 8.036 8.036 7.872 7.978 313,737 +0.00(+0.06%)
Nov 10, 2009 7.774 8.009 7.774 7.974 324,906 +0.20(+2.57%)
Nov 09, 2009 8.000 8.067 7.716 7.774 613,469 -0.11(-1.35%)
Nov 06, 2009 7.574 8.000 7.574 7.880 548,481 +0.26(+3.38%)
Nov 05, 2009 7.227 7.805 7.103 7.623 788,049 +0.55(+7.79%)
Nov 04, 2009 7.311 7.458 7.049 7.071 1,531,789 +0.18(+2.65%)
Nov 03, 2009 6.725 6.938 6.511 6.889 511,651 +0.06(+0.85%)
Nov 02, 2009 6.578 7.058 6.551 6.831 613,291 +0.28(+4.20%)
Oct 30, 2009 6.583 6.671 6.369 6.556 490,308 -0.12(-1.80%)
Oct 29, 2009 6.578 6.778 6.516 6.676 281,082 +0.17(+2.60%)
Oct 28, 2009 6.507 6.667 6.423 6.507 404,018 +0.01(+0.21%)
Oct 27, 2009 7.058 7.058 6.489 6.494 655,609 -0.51(-7.30%)
Oct 26, 2009 6.827 7.120 6.827 7.005 348,790 +0.21(+3.07%)
Oct 23, 2009 7.134 7.347 6.689 6.796 701,383 -0.51(-6.94%)
Oct 22, 2009 7.209 7.436 7.107 7.303 201,871 +0.10(+1.36%)
Oct 21, 2009 7.298 7.605 7.178 7.205 352,518 -0.14(-1.94%)
Oct 20, 2009 7.338 7.400 7.249 7.347 213,815 -0.02(-0.24%)
Oct 19, 2009 7.320 7.405 7.183 7.365 177,554 +0.10(+1.41%)
Oct 16, 2009 7.214 7.294 7.023 7.263 274,630 -0.01(-0.12%)
Oct 15, 2009 7.151 7.338 7.151 7.271 252,320 +0.06(+0.86%)
Oct 14, 2009 7.178 7.289 7.103 7.209 222,576 +0.17(+2.40%)
Oct 13, 2009 7.134 7.138 6.951 7.040 115,716 -0.11(-1.55%)
Oct 12, 2009 7.267 7.267 7.143 7.151 122,499 -0.06(-0.80%)
Oct 09, 2009 7.183 7.280 7.129 7.209 393,739 +0.04(+0.62%)
Oct 08, 2009 7.298 7.316 7.138 7.165 319,297 -0.08(-1.16%)
Oct 07, 2009 7.196 7.378 7.187 7.249 245,597 -0.01(-0.12%)
Oct 06, 2009 7.089 7.325 6.943 7.258 542,703 +0.24(+3.35%)
Oct 05, 2009 6.694 7.111 6.627 7.023 626,941 +0.35(+5.26%)
Oct 02, 2009 6.436 6.743 6.320 6.671 386,944 +0.21(+3.30%)
Oct 01, 2009 6.698 6.827 6.400 6.458 307,498 -0.25(-3.77%)
Sep 30, 2009 7.071 7.103 6.587 6.711 596,541 -0.33(-4.73%)
Sep 29, 2009 6.885 7.103 6.867 7.045 410,284 +0.24(+3.46%)
Sep 28, 2009 6.667 6.840 6.560 6.809 270,197 +0.15(+2.27%)
Sep 25, 2009 6.356 6.667 6.227 6.658 258,471 +0.30(+4.68%)
Sep 24, 2009 6.627 6.703 6.276 6.360 309,170 -0.26(-3.90%)
Sep 23, 2009 6.698 6.796 6.574 6.618 226,109 -0.08(-1.26%)
Sep 22, 2009 6.836 6.876 6.698 6.703 220,394 -0.09(-1.31%)
Sep 21, 2009 6.627 6.840 6.627 6.791 212,101 +0.12(+1.73%)
Sep 18, 2009 6.703 6.756 6.591 6.676 300,940 +0.01(+0.13%)
Sep 17, 2009 6.769 6.796 6.600 6.667 166,667 -0.10(-1.45%)
Sep 16, 2009 6.854 6.885 6.711 6.765 234,591 -0.17(-2.44%)
Sep 15, 2009 6.898 6.974 6.680 6.934 89,804 -0.00(-0.06%)
Sep 14, 2009 6.858 6.978 6.743 6.938 141,551 +0.04(+0.52%)
Sep 11, 2009 7.063 7.111 6.858 6.903 158,754 -0.17(-2.39%)
Sep 10, 2009 6.827 7.080 6.725 7.071 273,363 +0.21(+3.11%)
Sep 09, 2009 6.800 7.089 6.556 6.858 231,488 +0.08(+1.11%)
Sep 08, 2009 6.720 6.907 6.685 6.783 221,465 +0.16(+2.35%)
Sep 04, 2009 6.405 6.738 6.405 6.627 180,143 +0.17(+2.62%)
Sep 03, 2009 6.543 6.623 6.089 6.458 454,719 -0.05(-0.75%)
Sep 02, 2009 6.663 6.783 6.476 6.507 235,925 -0.16(-2.40%)
Sep 01, 2009 6.734 6.960 6.627 6.667 416,865 -0.12(-1.77%)
Aug 31, 2009 6.894 7.143 6.734 6.787 399,991 -0.17(-2.43%)
Aug 28, 2009 7.196 7.205 6.867 6.956 187,489 -0.13(-1.88%)
Aug 27, 2009 6.983 7.156 6.823 7.089 427,026 +0.10(+1.46%)
Aug 26, 2009 6.880 7.067 6.763 6.987 376,858 +0.08(+1.09%)
Aug 25, 2009 6.663 7.031 6.605 6.911 456,020 +0.31(+4.71%)
Aug 24, 2009 6.547 6.658 6.449 6.600 370,963 +0.09(+1.37%)
Aug 21, 2009 6.529 6.623 6.287 6.511 628,591 +0.04(+0.69%)
Aug 20, 2009 5.965 6.534 5.889 6.467 644,968 +0.50(+8.42%)
Aug 19, 2009 5.854 5.987 5.689 5.965 180,692 -0.01(-0.15%)
Aug 18, 2009 5.680 6.000 5.680 5.974 433,170 +0.43(+7.78%)
Aug 17, 2009 5.729 5.800 5.507 5.543 287,211 -0.34(-5.74%)
Aug 14, 2009 6.076 6.120 5.667 5.880 327,594 -0.22(-3.64%)
Aug 13, 2009 6.303 6.303 5.916 6.103 180,150 -0.13(-2.14%)
Aug 12, 2009 6.138 6.431 6.138 6.236 202,811 +0.10(+1.59%)
Aug 11, 2009 6.329 6.489 6.116 6.138 191,825 -0.25(-3.96%)
Aug 10, 2009 6.365 6.516 6.294 6.391 361,671 -0.05(-0.76%)
Aug 07, 2009 6.551 6.658 6.400 6.440 626,334 -0.01(-0.14%)
Aug 06, 2009 6.360 6.649 6.325 6.449 585,766 +0.11(+1.68%)
Aug 05, 2009 6.667 6.711 5.960 6.343 1,089,837 +0.10(+1.57%)
Aug 04, 2009 6.374 6.387 5.960 6.245 1,092,724 +0.18(+3.01%)
Aug 03, 2009 5.858 6.076 5.498 6.063 520,373 +0.28(+4.92%)
Jul 31, 2009 6.023 6.023 5.756 5.778 303,228 -0.26(-4.27%)
Jul 30, 2009 5.903 6.129 5.836 6.036 306,351 +0.25(+4.30%)
Jul 29, 2009 5.547 6.103 5.547 5.787 314,288 +0.20(+3.58%)
Jul 28, 2009 5.783 5.925 5.511 5.587 382,730 -0.23(-3.97%)
Jul 27, 2009 5.983 6.071 5.738 5.818 427,489 -0.18(-3.04%)
Jul 24, 2009 5.925 6.023 5.818 6.000 394,184 +0.03(+0.45%)
Jul 23, 2009 5.578 6.103 5.551 5.974 443,232 +0.37(+6.67%)
Jul 22, 2009 5.378 5.689 5.316 5.600 355,965 +0.17(+3.11%)
Jul 21, 2009 5.663 5.702 5.311 5.431 383,855 -0.17(-3.09%)
Jul 20, 2009 5.418 5.618 5.311 5.605 264,622 +0.24(+4.47%)
Jul 17, 2009 5.316 5.378 5.142 5.365 551,300 +0.06(+1.17%)
Jul 16, 2009 5.334 5.334 5.169 5.302 364,425 -0.04(-0.83%)
Jul 15, 2009 5.160 5.503 5.005 5.347 547,066 +0.25(+4.97%)
Jul 14, 2009 4.818 5.116 4.716 5.094 440,194 +0.28(+5.91%)
Jul 13, 2009 4.791 4.951 4.649 4.809 295,027 +0.01(+0.28%)
Jul 10, 2009 4.645 4.822 4.542 4.796 233,652 +0.13(+2.86%)
Jul 09, 2009 4.942 4.942 4.654 4.662 310,191 -0.21(-4.38%)
Jul 08, 2009 4.960 5.009 4.734 4.876 452,616 -0.04(-0.81%)
Jul 07, 2009 4.969 5.056 4.787 4.916 867,999 -0.06(-1.16%)
Jul 06, 2009 4.800 4.991 4.689 4.974 347,672 +0.12(+2.47%)
Jul 02, 2009 4.800 4.867 4.623 4.854 587,341 -0.06(-1.27%)
Jul 01, 2009 4.925 4.996 4.716 4.916 592,246 +0.00(+0.00%)
Jun 30, 2009 4.880 5.076 4.880 4.916 520,729 +0.03(+0.64%)
Jun 29, 2009 5.040 5.129 4.862 4.885 655,969 -0.05(-0.99%)
Jun 26, 2009 5.049 5.147 4.916 4.934 2,014,424 -0.14(-2.72%)
Jun 25, 2009 5.267 5.302 5.022 5.071 378,138 -0.02(-0.44%)
Jun 24, 2009 4.991 5.174 4.845 5.094 583,543 +0.17(+3.52%)
Jun 23, 2009 4.791 5.089 4.791 4.920 623,135 +0.11(+2.31%)
Jun 22, 2009 5.285 5.285 4.805 4.809 606,663 -0.56(-10.36%)
Jun 19, 2009 5.445 5.538 5.267 5.365 572,049 +0.04(+0.84%)
Jun 18, 2009 5.085 5.440 4.996 5.320 275,494 +0.21(+4.09%)
Jun 17, 2009 4.805 5.320 4.605 5.111 518,452 +0.33(+6.98%)
Jun 16, 2009 4.960 5.102 4.778 4.778 356,438 -0.12(-2.36%)
Jun 15, 2009 5.214 5.342 4.756 4.894 483,225 -0.40(-7.48%)
Jun 12, 2009 5.391 5.467 5.169 5.289 397,867 -0.09(-1.73%)
Jun 11, 2009 5.889 5.889 5.369 5.383 293,542 -0.50(-8.47%)
Jun 10, 2009 5.951 5.951 5.529 5.880 554,830 +0.03(+0.46%)
Jun 09, 2009 5.778 5.974 5.585 5.854 225,850 +0.06(+1.07%)
Jun 08, 2009 5.598 5.854 5.418 5.791 520,247 +0.23(+4.16%)
Jun 05, 2009 5.583 5.716 5.454 5.560 394,841 +0.06(+1.13%)
Jun 04, 2009 5.400 5.523 5.267 5.498 221,915 +0.16(+2.91%)
Jun 03, 2009 5.467 5.525 5.240 5.342 299,480 -0.17(-3.06%)
Jun 02, 2009 5.365 5.556 5.311 5.511 1,486,018 +0.10(+1.81%)
Jun 01, 2009 5.000 5.618 4.929 5.414 824,565 +0.59(+12.26%)
May 29, 2009 5.040 5.316 4.805 4.822 861,431 -0.17(-3.47%)
May 28, 2009 5.160 5.160 4.627 4.996 251,775 -0.14(-2.77%)
May 27, 2009 5.520 5.520 5.116 5.138 365,430 -0.32(-5.79%)
May 26, 2009 4.729 5.596 4.729 5.454 771,818 +0.65(+13.51%)
May 22, 2009 4.778 4.956 4.721 4.805 321,292 +0.05(+1.12%)
May 21, 2009 4.769 4.938 4.489 4.751 244,549 -0.12(-2.37%)
May 20, 2009 5.258 5.320 4.809 4.867 338,191 -0.36(-6.89%)
May 19, 2009 5.014 5.338 4.805 5.227 385,891 +0.14(+2.80%)
May 18, 2009 4.729 5.147 4.716 5.085 528,707 +0.51(+11.18%)
May 15, 2009 4.556 4.667 4.471 4.574 431,989 +0.06(+1.38%)
May 14, 2009 4.298 4.742 4.245 4.511 402,587 +0.25(+5.95%)
May 13, 2009 4.547 4.547 4.249 4.258 489,098 -0.39(-8.41%)
May 12, 2009 4.751 4.885 4.380 4.649 490,490 -0.05(-1.13%)
May 11, 2009 4.907 5.107 4.565 4.702 889,629 -0.40(-7.76%)
May 08, 2009 4.951 5.205 4.889 5.098 272,015 +0.25(+5.23%)
May 07, 2009 5.000 5.196 4.814 4.845 469,953 -0.07(-1.45%)
May 06, 2009 5.214 5.302 4.662 4.916 669,152 -0.24(-4.74%)
May 05, 2009 5.440 5.463 5.018 5.160 1,093,057 -0.31(-5.61%)
May 04, 2009 5.538 5.996 4.520 5.467 2,188,819 +0.55(+11.21%)
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.