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 (%)
Apr 29, 2016
6.503
6.556
6.401
6.465
360,124
-0.09(-1.31%)
Apr 28, 2016
6.636
6.668
6.513
6.551
414,896
-0.09(-1.37%)
Apr 27, 2016
6.503
6.647
6.428
6.642
377,396
+0.14(+2.14%)
Apr 26, 2016
6.353
6.561
6.249
6.503
349,237
+0.10(+1.50%)
Apr 25, 2016
6.299
6.417
6.235
6.406
344,815
+0.12(+1.96%)
Apr 22, 2016
6.225
6.348
6.225
6.283
219,994
+0.05(+0.77%)
Apr 21, 2016
6.246
6.385
6.214
6.235
256,467
-0.02(-0.26%)
Apr 20, 2016
6.048
6.321
6.016
6.251
261,889
+0.24(+3.91%)
Apr 19, 2016
6.203
6.203
6.005
6.016
518,244
-0.17(-2.77%)
Apr 18, 2016
6.112
6.238
6.112
6.187
201,573
+0.08(+1.31%)
Apr 15, 2016
6.032
6.112
6.027
6.107
202,556
+0.04(+0.71%)
Apr 14, 2016
6.027
6.134
6.000
6.064
203,785
+0.05(+0.89%)
Apr 13, 2016
5.914
6.128
5.914
6.011
256,041
+0.14(+2.37%)
Apr 12, 2016
5.802
6.011
5.802
5.872
301,133
+0.08(+1.38%)
Apr 11, 2016
5.781
5.904
5.722
5.791
292,054
+0.02(+0.28%)
Apr 08, 2016
5.893
6.021
5.684
5.775
314,253
-0.05(-0.92%)
Apr 07, 2016
6.048
6.064
5.775
5.829
1,207,070
-0.22(-3.63%)
Apr 06, 2016
5.743
6.083
5.706
6.048
508,045
+0.29(+5.01%)
Apr 05, 2016
5.856
6.000
5.706
5.759
480,496
-0.14(-2.36%)
Apr 04, 2016
5.989
5.989
5.759
5.898
301,114
-0.12(-2.04%)
Apr 01, 2016
5.920
6.072
5.893
6.021
365,334
+0.08(+1.35%)
Mar 31, 2016
6.032
6.032
5.840
5.941
351,017
-0.11(-1.86%)
Mar 30, 2016
6.075
6.150
5.941
6.053
283,326
+0.01(+0.09%)
Mar 29, 2016
5.861
6.085
5.786
6.048
441,887
+0.18(+3.01%)
Mar 28, 2016
5.856
5.930
5.791
5.872
226,152
+0.05(+0.92%)
Mar 24, 2016
5.882
5.818
5.818
5.818
305,935
-0.11(-1.81%)
Mar 23, 2016
6.005
6.005
5.882
5.925
393,452
-0.10(-1.69%)
Mar 22, 2016
6.139
6.262
6.011
6.027
332,783
-0.12(-1.91%)
Mar 21, 2016
6.257
6.310
6.064
6.144
244,494
-0.17(-2.71%)
Mar 18, 2016
6.150
6.396
6.091
6.315
608,119
+0.17(+2.70%)
Mar 17, 2016
6.048
6.267
6.043
6.150
326,896
+0.10(+1.59%)
Mar 16, 2016
6.075
6.198
5.984
6.053
242,236
-0.07(-1.22%)
Mar 15, 2016
6.048
6.262
6.048
6.128
242,130
+0.03(+0.44%)
Mar 14, 2016
6.283
6.283
6.064
6.102
442,551
-0.18(-2.89%)
Mar 11, 2016
6.364
6.444
6.182
6.283
377,162
-0.07(-1.09%)
Mar 10, 2016
6.428
6.492
6.299
6.353
288,987
-0.01(-0.08%)
Mar 09, 2016
6.417
6.668
6.337
6.358
304,901
-0.03(-0.50%)
Mar 08, 2016
6.342
6.417
6.225
6.390
472,193
-0.03(-0.50%)
Mar 07, 2016
6.497
6.545
6.385
6.422
568,159
-0.09(-1.31%)
Mar 04, 2016
6.428
6.733
6.401
6.508
709,940
+0.13(+2.05%)
Mar 03, 2016
6.298
6.403
6.165
6.377
899,611
+0.08(+1.22%)
Mar 02, 2016
5.954
6.403
5.731
6.300
3,327,826
-0.73(-10.42%)
Mar 01, 2016
7.324
7.335
6.784
7.033
791,969
-0.22(-2.99%)
Feb 29, 2016
6.975
7.282
6.901
7.250
406,121
+0.21(+2.93%)
Feb 26, 2016
7.240
7.261
6.996
7.044
468,414
-0.14(-1.99%)
Feb 25, 2016
6.986
7.253
6.933
7.187
765,964
+0.23(+3.27%)
Feb 24, 2016
6.927
6.991
6.850
6.959
512,802
+0.01(+0.08%)
Feb 23, 2016
6.986
7.078
6.853
6.954
501,558
-0.01(-0.15%)
Feb 22, 2016
6.991
7.044
6.922
6.964
293,284
+0.00(+0.00%)
Feb 19, 2016
6.859
7.038
6.726
6.964
449,492
+0.08(+1.23%)
Feb 18, 2016
6.816
7.016
6.795
6.880
424,809
+0.09(+1.33%)
Feb 17, 2016
6.885
6.964
6.774
6.790
204,011
-0.08(-1.16%)
Feb 16, 2016
6.652
6.880
6.573
6.869
342,877
+0.25(+3.84%)
Feb 12, 2016
6.525
6.615
6.615
6.615
282,876
+0.14(+2.12%)
Feb 11, 2016
6.668
6.753
6.427
6.477
489,238
-0.28(-4.15%)
Feb 10, 2016
6.689
6.901
6.589
6.758
544,294
+0.06(+0.95%)
Feb 09, 2016
6.218
6.911
6.218
6.694
1,053,918
+0.44(+7.02%)
Feb 08, 2016
6.255
6.511
6.070
6.255
685,850
+0.25(+4.23%)
Feb 05, 2016
6.128
6.149
5.911
6.001
277,317
-0.13(-2.07%)
Feb 04, 2016
6.091
6.202
6.001
6.128
363,896
-0.01(-0.09%)
Feb 03, 2016
6.425
6.425
6.118
6.133
145,295
-0.28(-4.29%)
Feb 02, 2016
6.303
6.456
6.181
6.409
426,956
+0.06(+0.92%)
Feb 01, 2016
6.372
6.446
6.261
6.350
278,932
-0.09(-1.40%)
Jan 29, 2016
6.197
6.493
6.197
6.440
339,659
+0.26(+4.28%)
Jan 28, 2016
6.245
6.324
6.054
6.176
264,630
+0.01(+0.09%)
Jan 27, 2016
6.044
6.287
5.872
6.171
515,647
+0.10(+1.57%)
Jan 26, 2016
5.763
6.086
5.607
6.075
419,299
+0.35(+6.20%)
Jan 25, 2016
5.774
5.890
5.604
5.721
515,731
-0.05(-0.92%)
Jan 22, 2016
5.848
5.943
5.737
5.774
602,496
+0.01(+0.09%)
Jan 21, 2016
5.790
5.932
5.721
5.768
604,764
-0.01(-0.18%)
Jan 20, 2016
5.927
5.932
5.562
5.779
892,503
-0.14(-2.41%)
Jan 19, 2016
6.255
6.255
5.848
5.922
387,656
-0.23(-3.70%)
Jan 15, 2016
5.768
6.149
6.149
6.149
592,207
+0.25(+4.22%)
Jan 14, 2016
5.985
6.398
5.700
5.901
1,448,305
+0.22(+3.82%)
Jan 13, 2016
5.795
5.805
5.520
5.684
760,671
-0.09(-1.56%)
Jan 12, 2016
5.578
5.790
5.520
5.774
663,686
+0.22(+4.00%)
Jan 11, 2016
5.080
5.578
5.027
5.551
675,264
+0.50(+9.96%)
Jan 08, 2016
5.038
5.133
4.980
5.049
399,781
+0.03(+0.53%)
Jan 07, 2016
4.996
5.181
4.975
5.022
357,599
-0.08(-1.56%)
Jan 06, 2016
5.197
5.292
5.070
5.102
404,848
-0.20(-3.70%)
Jan 05, 2016
5.398
5.440
5.168
5.297
396,836
-0.05(-0.99%)
Jan 04, 2016
5.117
5.393
5.080
5.350
449,518
+0.06(+1.20%)
Dec 31, 2015
5.329
5.287
5.287
5.287
337,864
-0.12(-2.25%)
Dec 30, 2015
5.430
5.451
5.324
5.408
227,168
-0.05(-0.97%)
Dec 29, 2015
5.435
5.546
5.377
5.461
159,516
+0.03(+0.49%)
Dec 28, 2015
5.509
5.535
5.292
5.435
202,951
-0.12(-2.19%)
Dec 24, 2015
5.483
5.557
5.557
5.557
165,153
+0.05(+0.96%)
Dec 23, 2015
5.535
5.615
5.451
5.504
279,101
-0.01(-0.19%)
Dec 22, 2015
5.255
5.520
5.234
5.514
219,192
+0.25(+4.72%)
Dec 21, 2015
5.197
5.329
5.117
5.266
405,350
+0.08(+1.53%)
Dec 18, 2015
5.377
5.408
5.054
5.186
920,306
-0.23(-4.20%)
Dec 17, 2015
5.234
5.673
5.123
5.414
1,252,937
+0.19(+3.54%)
Dec 16, 2015
4.990
5.229
4.951
5.229
420,446
+0.25(+5.11%)
Dec 15, 2015
4.948
5.086
4.911
4.975
224,430
+0.06(+1.18%)
Dec 14, 2015
4.779
4.927
4.768
4.916
416,359
+0.10(+2.09%)
Dec 11, 2015
4.789
5.075
4.789
4.816
407,986
-0.05(-1.09%)
Dec 10, 2015
4.848
4.937
4.736
4.869
383,931
+0.01(+0.22%)
Dec 09, 2015
4.763
4.937
4.731
4.858
572,334
+0.05(+1.10%)
Dec 08, 2015
4.763
4.900
4.668
4.805
354,425
-0.01(-0.22%)
Dec 07, 2015
4.948
4.985
4.731
4.816
478,265
-0.18(-3.60%)
Dec 04, 2015
5.033
5.162
4.937
4.996
279,753
-0.03(-0.53%)
Dec 03, 2015
5.176
5.284
4.990
5.022
394,902
-0.17(-3.36%)
Dec 02, 2015
5.223
5.340
5.080
5.197
339,185
+0.02(+0.41%)
Dec 01, 2015
5.096
5.186
5.075
5.176
283,016
+0.06(+1.24%)
Nov 30, 2015
5.165
5.194
5.054
5.112
285,327
-0.07(-1.33%)
Nov 27, 2015
5.112
5.271
5.041
5.181
156,717
+0.03(+0.51%)
Nov 25, 2015
5.081
5.154
5.154
5.154
380,086
+0.04(+0.72%)
Nov 24, 2015
4.898
5.128
4.877
5.118
219,971
+0.17(+3.39%)
Nov 23, 2015
4.882
5.065
4.809
4.950
327,019
+0.08(+1.61%)
Nov 20, 2015
4.725
4.898
4.725
4.872
335,480
+0.20(+4.38%)
Nov 19, 2015
4.756
4.890
4.641
4.667
300,392
-0.13(-2.73%)
Nov 18, 2015
4.762
4.877
4.688
4.798
373,202
+0.10(+2.12%)
Nov 17, 2015
4.856
4.961
4.604
4.699
736,934
-0.26(-5.18%)
Nov 16, 2015
4.694
4.974
4.688
4.955
478,813
+0.25(+5.23%)
Nov 13, 2015
4.762
4.777
4.583
4.709
556,106
-0.09(-1.86%)
Nov 12, 2015
4.730
4.830
4.657
4.798
404,159
+0.05(+1.10%)
Nov 11, 2015
4.845
4.895
4.714
4.746
360,732
-0.12(-2.37%)
Nov 10, 2015
4.893
5.024
4.809
4.861
283,896
-0.06(-1.17%)
Nov 09, 2015
5.134
5.134
4.893
4.919
290,816
-0.22(-4.28%)
Nov 06, 2015
5.029
5.185
4.976
5.139
657,047
+0.08(+1.55%)
Nov 05, 2015
4.882
5.076
4.872
5.060
330,398
+0.17(+3.43%)
Nov 04, 2015
5.044
5.105
4.877
4.893
249,725
-0.16(-3.21%)
Nov 03, 2015
4.908
5.181
4.882
5.055
859,639
+0.17(+3.43%)
Nov 02, 2015
4.788
4.961
4.756
4.887
472,937
+0.09(+1.97%)
Oct 30, 2015
4.840
4.914
4.772
4.793
534,051
-0.02(-0.33%)
Oct 29, 2015
4.610
4.809
4.557
4.809
815,374
+0.19(+4.08%)
Oct 28, 2015
5.254
5.458
4.463
4.620
3,035,660
-0.97(-17.42%)
Oct 27, 2015
5.867
5.888
5.537
5.594
659,462
-0.32(-5.49%)
Oct 26, 2015
5.526
5.940
5.526
5.919
455,851
+0.37(+6.70%)
Oct 23, 2015
5.757
5.794
5.495
5.547
504,667
-0.19(-3.29%)
Oct 22, 2015
5.767
5.924
5.663
5.736
437,349
-0.02(-0.36%)
Oct 21, 2015
5.856
5.987
5.710
5.757
512,215
-0.10(-1.70%)
Oct 20, 2015
5.605
5.872
5.602
5.856
261,456
+0.23(+4.10%)
Oct 19, 2015
5.490
5.710
5.448
5.626
486,386
+0.15(+2.78%)
Oct 16, 2015
5.327
5.479
5.283
5.474
517,078
+0.17(+3.16%)
Oct 15, 2015
5.422
5.532
5.270
5.306
504,791
-0.12(-2.22%)
Oct 14, 2015
5.553
5.615
5.422
5.427
198,412
-0.15(-2.63%)
Oct 13, 2015
5.437
5.689
5.416
5.574
337,755
+0.14(+2.50%)
Oct 12, 2015
5.448
5.558
5.406
5.437
453,057
+0.02(+0.29%)
Oct 09, 2015
5.385
5.484
5.343
5.422
521,615
+0.06(+1.07%)
Oct 08, 2015
5.354
5.500
5.259
5.364
870,157
+0.01(+0.10%)
Oct 07, 2015
5.317
5.395
5.296
5.359
1,108,682
+0.03(+0.59%)
Oct 06, 2015
5.511
5.615
5.317
5.327
790,771
-0.18(-3.33%)
Oct 05, 2015
5.374
5.563
5.374
5.511
332,240
+0.18(+3.44%)
Oct 02, 2015
5.233
5.364
5.228
5.327
296,792
+0.08(+1.50%)
Oct 01, 2015
5.427
5.448
5.139
5.249
396,376
-0.19(-3.47%)
Sep 30, 2015
5.500
5.521
5.359
5.437
339,775
-0.02(-0.29%)
Sep 29, 2015
5.395
5.568
5.369
5.453
348,582
+0.05(+0.97%)
Sep 28, 2015
5.589
5.589
5.343
5.401
312,186
-0.23(-4.00%)
Sep 25, 2015
5.783
5.783
5.584
5.626
298,435
-0.11(-1.92%)
Sep 24, 2015
5.757
5.799
5.684
5.736
223,619
-0.08(-1.35%)
Sep 23, 2015
5.783
5.883
5.752
5.814
315,393
+0.05(+0.91%)
Sep 22, 2015
5.773
5.830
5.668
5.762
254,096
-0.06(-0.99%)
Sep 21, 2015
5.846
5.914
5.794
5.820
246,481
-0.02(-0.36%)
Sep 18, 2015
5.893
5.993
5.804
5.841
479,573
-0.16(-2.71%)
Sep 17, 2015
6.050
6.139
5.987
6.003
256,001
-0.02(-0.35%)
Sep 16, 2015
6.129
6.202
5.993
6.024
403,233
-0.13(-2.13%)
Sep 15, 2015
6.171
6.275
6.066
6.155
391,668
-0.01(-0.17%)
Sep 14, 2015
6.103
6.213
5.998
6.165
429,537
+0.09(+1.47%)
Sep 11, 2015
6.050
6.124
6.003
6.076
325,860
+0.02(+0.26%)
Sep 10, 2015
6.014
6.150
5.998
6.061
412,032
+0.04(+0.61%)
Sep 09, 2015
6.103
6.150
6.014
6.024
335,900
-0.01(-0.09%)
Sep 08, 2015
5.987
6.155
5.957
6.029
390,502
+0.13(+2.13%)
Sep 04, 2015
5.809
5.904
5.904
5.904
319,952
+0.04(+0.71%)
Sep 03, 2015
5.977
6.003
5.804
5.862
219,381
-0.09(-1.58%)
Sep 02, 2015
5.851
5.972
5.794
5.956
299,100
+0.16(+2.80%)
Sep 01, 2015
5.909
5.972
5.741
5.794
350,930
-0.23(-3.83%)
Aug 31, 2015
5.752
6.035
5.746
6.024
478,899
+0.21(+3.60%)
Aug 28, 2015
5.636
5.851
5.621
5.814
258,113
+0.14(+2.49%)
Aug 27, 2015
5.574
5.735
5.476
5.673
405,342
+0.13(+2.34%)
Aug 26, 2015
5.497
5.595
5.497
5.543
338,978
+0.17(+3.19%)
Aug 25, 2015
5.548
5.548
5.330
5.372
275,857
-0.05(-0.96%)
Aug 24, 2015
5.388
5.577
5.196
5.424
507,460
-0.21(-3.78%)
Aug 21, 2015
5.766
5.824
5.606
5.637
392,375
-0.10(-1.81%)
Aug 20, 2015
5.777
5.870
5.689
5.741
343,290
-0.08(-1.34%)
Aug 19, 2015
5.782
5.933
5.735
5.818
363,135
+0.02(+0.27%)
Aug 18, 2015
5.839
5.860
5.772
5.803
145,109
-0.03(-0.45%)
Aug 17, 2015
5.725
5.839
5.725
5.829
252,599
+0.07(+1.26%)
Aug 14, 2015
5.637
5.777
5.637
5.756
117,492
+0.10(+1.74%)
Aug 13, 2015
5.735
5.761
5.642
5.657
301,779
-0.07(-1.27%)
Aug 12, 2015
5.772
5.782
5.582
5.730
391,620
-0.09(-1.60%)
Aug 11, 2015
5.818
5.875
5.725
5.824
275,669
+0.00(+0.00%)
Aug 10, 2015
5.730
5.896
5.699
5.824
392,701
+0.01(+0.18%)
Aug 07, 2015
5.709
5.839
5.668
5.813
349,735
+0.10(+1.73%)
Aug 06, 2015
5.746
5.813
5.673
5.715
552,823
+0.02(+0.36%)
Aug 05, 2015
5.761
5.811
5.616
5.694
435,696
-0.07(-1.17%)
Aug 04, 2015
5.668
5.818
5.455
5.761
976,033
+0.11(+1.93%)
Aug 03, 2015
5.678
5.775
5.580
5.652
904,121
-0.06(-1.09%)
Jul 31, 2015
5.704
5.792
5.600
5.715
901,761
-0.03(-0.54%)
Jul 30, 2015
5.460
5.746
5.439
5.746
1,294,782
+0.29(+5.33%)
Jul 29, 2015
7.137
7.137
5.450
5.455
4,127,602
-2.27(-29.42%)
Jul 28, 2015
7.630
7.884
7.329
7.728
1,142,311
+0.11(+1.43%)
Jul 27, 2015
7.609
7.822
7.526
7.619
711,084
+0.04(+0.55%)
Jul 24, 2015
7.484
7.661
7.360
7.578
325,615
+0.09(+1.25%)
Jul 23, 2015
7.962
8.029
7.391
7.484
617,674
-0.48(-6.00%)
Jul 22, 2015
7.614
7.972
7.593
7.962
773,444
+0.32(+4.21%)
Jul 21, 2015
7.651
7.702
7.609
7.640
436,342
+0.00(+0.00%)
Jul 20, 2015
7.682
7.708
7.614
7.640
287,945
+0.07(+0.89%)
Jul 17, 2015
7.697
7.708
7.552
7.573
221,780
-0.10(-1.29%)
Jul 16, 2015
7.521
7.708
7.396
7.671
620,075
+0.27(+3.65%)
Jul 15, 2015
7.386
7.433
7.246
7.401
274,628
+0.04(+0.49%)
Jul 14, 2015
7.479
7.526
7.352
7.365
408,596
-0.11(-1.46%)
Jul 13, 2015
7.422
7.536
7.381
7.474
269,249
+0.13(+1.84%)
Jul 10, 2015
7.375
7.443
7.282
7.339
305,368
+0.02(+0.28%)
Jul 09, 2015
7.355
7.381
7.261
7.318
323,956
+0.07(+1.00%)
Jul 08, 2015
7.272
7.396
7.147
7.246
437,210
-0.12(-1.62%)
Jul 07, 2015
7.329
7.422
7.152
7.365
318,498
+0.04(+0.50%)
Jul 06, 2015
7.246
7.363
7.132
7.329
119,787
+0.03(+0.36%)
Jul 02, 2015
7.490
7.303
7.303
7.303
152,783
-0.21(-2.83%)
Jul 01, 2015
7.412
7.531
7.401
7.516
176,471
+0.14(+1.90%)
Jun 30, 2015
7.329
7.453
7.329
7.375
101,081
+0.08(+1.07%)
Jun 29, 2015
7.355
7.593
7.287
7.298
549,216
-0.19(-2.50%)
Jun 26, 2015
7.588
7.682
7.464
7.484
488,043
-0.05(-0.69%)
Jun 25, 2015
7.573
7.573
7.448
7.536
69,540
+0.01(+0.14%)
Jun 24, 2015
7.599
7.638
7.464
7.526
137,821
-0.05(-0.69%)
Jun 23, 2015
7.562
7.651
7.557
7.578
112,005
+0.01(+0.14%)
Jun 22, 2015
7.552
7.658
7.542
7.568
76,518
+0.05(+0.69%)
Jun 19, 2015
7.583
7.593
7.505
7.516
292,386
-0.04(-0.55%)
Jun 18, 2015
7.599
7.713
7.531
7.557
147,675
-0.02(-0.21%)
Jun 17, 2015
7.671
7.708
7.484
7.573
74,164
-0.07(-0.88%)
Jun 16, 2015
7.625
7.666
7.547
7.640
80,905
-0.01(-0.07%)
Jun 15, 2015
7.552
7.708
7.521
7.645
162,146
+0.04(+0.48%)
Jun 12, 2015
7.630
7.661
7.583
7.609
107,877
-0.04(-0.48%)
Jun 11, 2015
7.552
7.677
7.510
7.645
233,706
+0.10(+1.31%)
Jun 10, 2015
7.505
7.658
7.459
7.547
169,404
+0.09(+1.25%)
Jun 09, 2015
7.407
7.490
7.334
7.453
174,868
+0.06(+0.77%)
Jun 08, 2015
7.547
7.547
7.329
7.396
192,640
-0.13(-1.72%)
Jun 05, 2015
7.495
7.573
7.407
7.526
149,827
+0.01(+0.14%)
Jun 04, 2015
7.630
7.640
7.375
7.516
190,171
-0.12(-1.63%)
Jun 03, 2015
7.443
7.692
7.443
7.640
270,233
+0.22(+3.01%)
Jun 02, 2015
7.303
7.484
7.268
7.417
167,845
+0.08(+1.06%)
Jun 01, 2015
7.573
7.593
7.318
7.339
272,881
-0.20(-2.68%)
May 29, 2015
7.599
7.599
7.474
7.542
210,740
-0.06(-0.75%)
May 28, 2015
7.619
7.671
7.562
7.599
151,278
-0.03(-0.34%)
May 27, 2015
7.661
7.712
7.529
7.625
288,577
-0.01(-0.07%)
May 26, 2015
7.449
7.810
7.408
7.630
547,499
+0.15(+2.00%)
May 22, 2015
7.357
7.480
7.480
7.480
314,242
+0.08(+1.11%)
May 21, 2015
7.387
7.558
7.341
7.398
321,925
+0.01(+0.14%)
May 20, 2015
7.372
7.408
7.315
7.387
208,972
+0.03(+0.42%)
May 19, 2015
7.429
7.429
7.279
7.357
142,539
-0.12(-1.65%)
May 18, 2015
7.429
7.583
7.313
7.480
231,427
+0.08(+1.04%)
May 15, 2015
7.377
7.424
7.223
7.403
181,502
+0.02(+0.21%)
May 14, 2015
7.408
7.589
7.295
7.387
177,610
+0.02(+0.21%)
May 13, 2015
7.367
7.449
7.336
7.372
118,919
+0.00(+0.00%)
May 12, 2015
7.527
7.599
7.336
7.372
271,216
-0.19(-2.46%)
May 11, 2015
7.424
7.558
7.336
7.558
157,978
+0.13(+1.81%)
May 08, 2015
7.398
7.475
7.372
7.424
175,378
+0.09(+1.19%)
May 07, 2015
7.150
7.382
7.150
7.336
188,256
+0.15(+2.15%)
May 06, 2015
7.125
7.212
7.099
7.181
118,607
+0.08(+1.16%)
May 05, 2015
7.027
7.161
6.954
7.099
200,808
+0.05(+0.66%)
May 04, 2015
7.088
7.209
7.006
7.052
305,243
-0.01(-0.07%)
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.