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 8.110 8.110 7.543 7.569 744,197 -0.55(-6.82%)
Apr 29, 2010 7.837 8.141 7.815 8.123 245,528 +0.32(+4.12%)
Apr 28, 2010 7.806 7.918 7.708 7.802 223,639 +0.07(+0.87%)
Apr 27, 2010 8.083 8.128 7.726 7.735 277,881 -0.39(-4.78%)
Apr 26, 2010 8.003 8.212 7.904 8.123 197,370 +0.12(+1.51%)
Apr 23, 2010 8.003 8.016 7.891 8.003 210,987 -0.04(-0.44%)
Apr 22, 2010 7.940 8.038 7.878 8.038 142,628 +0.02(+0.28%)
Apr 21, 2010 7.918 8.016 7.857 8.016 145,161 +0.08(+1.07%)
Apr 20, 2010 8.003 8.038 7.837 7.931 463,616 -0.07(-0.84%)
Apr 19, 2010 7.860 7.998 7.782 7.998 458,815 +0.08(+0.96%)
Apr 16, 2010 7.712 7.971 7.708 7.922 730,283 +0.22(+2.84%)
Apr 15, 2010 7.498 7.851 7.444 7.703 1,141,038 +0.50(+6.94%)
Apr 14, 2010 6.984 7.208 6.980 7.203 236,942 +0.25(+3.53%)
Apr 13, 2010 7.029 7.056 6.877 6.958 219,064 -0.11(-1.58%)
Apr 12, 2010 7.078 7.136 7.036 7.069 290,114 -0.02(-0.25%)
Apr 09, 2010 7.167 7.167 6.998 7.087 153,742 -0.06(-0.81%)
Apr 08, 2010 7.123 7.230 7.060 7.145 140,830 -0.03(-0.37%)
Apr 07, 2010 7.127 7.176 7.074 7.172 192,186 +0.01(+0.19%)
Apr 06, 2010 7.208 7.208 7.101 7.159 182,837 -0.12(-1.60%)
Apr 05, 2010 7.109 7.288 7.101 7.275 175,024 +0.17(+2.45%)
Apr 01, 2010 6.824 7.101 7.101 7.101 534,740 +0.30(+4.47%)
Mar 31, 2010 6.734 6.935 6.734 6.797 344,752 +0.00(+0.07%)
Mar 30, 2010 6.743 6.792 6.649 6.792 377,414 +0.08(+1.20%)
Mar 29, 2010 6.864 6.864 6.623 6.712 200,867 -0.11(-1.57%)
Mar 26, 2010 6.828 6.868 6.721 6.819 126,376 +0.01(+0.20%)
Mar 25, 2010 6.944 6.996 6.792 6.806 302,481 -0.12(-1.74%)
Mar 24, 2010 7.051 7.101 6.913 6.926 183,542 -0.18(-2.51%)
Mar 23, 2010 7.020 7.109 6.904 7.105 152,705 +0.10(+1.47%)
Mar 22, 2010 6.774 7.083 6.734 7.002 263,012 +0.18(+2.68%)
Mar 19, 2010 7.002 7.002 6.730 6.819 586,973 -0.21(-2.99%)
Mar 18, 2010 7.056 7.105 6.989 7.029 113,771 -0.04(-0.63%)
Mar 17, 2010 6.998 7.109 6.922 7.074 302,551 +0.12(+1.67%)
Mar 16, 2010 7.011 7.011 6.833 6.958 477,544 -0.03(-0.38%)
Mar 15, 2010 6.971 7.020 6.837 6.984 271,799 -0.03(-0.45%)
Mar 12, 2010 7.038 7.040 6.877 7.016 202,607 +0.00(+0.00%)
Mar 11, 2010 7.109 7.172 6.984 7.016 227,264 -0.13(-1.75%)
Mar 10, 2010 7.203 7.239 7.060 7.141 452,086 -0.01(-0.12%)
Mar 09, 2010 7.096 7.270 7.096 7.150 390,980 +0.02(+0.25%)
Mar 08, 2010 6.868 7.154 6.868 7.132 281,636 +0.24(+3.50%)
Mar 05, 2010 6.935 6.953 6.455 6.891 366,838 -0.01(-0.13%)
Mar 04, 2010 6.967 7.065 6.792 6.900 251,795 -0.03(-0.39%)
Mar 03, 2010 7.149 7.149 6.868 6.926 449,001 -0.04(-0.51%)
Mar 02, 2010 7.024 7.167 6.900 6.962 825,159 -0.06(-0.82%)
Mar 01, 2010 6.837 7.029 6.806 7.020 264,291 +0.22(+3.21%)
Feb 26, 2010 6.771 6.837 6.659 6.802 322,777 +0.05(+0.79%)
Feb 25, 2010 6.637 6.775 6.615 6.748 165,441 +0.00(+0.00%)
Feb 24, 2010 6.717 6.788 6.646 6.748 116,069 +0.08(+1.13%)
Feb 23, 2010 6.664 6.757 6.566 6.673 224,117 +0.01(+0.20%)
Feb 22, 2010 6.744 6.771 6.633 6.659 251,789 -0.08(-1.12%)
Feb 19, 2010 6.713 6.788 6.670 6.735 275,888 +0.01(+0.20%)
Feb 18, 2010 6.682 6.744 6.650 6.722 180,519 +0.04(+0.60%)
Feb 17, 2010 6.722 6.722 6.530 6.682 244,163 -0.01(-0.20%)
Feb 16, 2010 6.566 6.695 6.535 6.695 287,873 +0.15(+2.31%)
Feb 12, 2010 6.352 6.544 6.544 6.544 329,561 +0.11(+1.73%)
Feb 11, 2010 6.330 6.432 6.245 6.432 273,922 +0.09(+1.40%)
Feb 10, 2010 6.343 6.343 6.234 6.343 152,339 -0.00(-0.07%)
Feb 09, 2010 6.454 6.454 6.321 6.348 410,343 +0.01(+0.21%)
Feb 08, 2010 6.357 6.479 6.254 6.334 189,186 -0.01(-0.14%)
Feb 05, 2010 6.374 6.441 6.272 6.343 310,933 -0.03(-0.42%)
Feb 04, 2010 6.454 6.557 6.281 6.370 417,397 -0.17(-2.59%)
Feb 03, 2010 6.486 6.633 6.410 6.539 492,612 -0.01(-0.20%)
Feb 02, 2010 6.472 6.673 6.430 6.552 502,973 +0.10(+1.52%)
Feb 01, 2010 6.535 6.535 6.259 6.454 276,375 -0.05(-0.75%)
Jan 29, 2010 6.268 6.561 6.268 6.503 660,455 +0.28(+4.58%)
Jan 28, 2010 6.339 6.370 6.192 6.219 421,804 -0.13(-2.03%)
Jan 27, 2010 6.014 6.370 5.987 6.348 577,103 +0.30(+4.93%)
Jan 26, 2010 6.085 6.085 5.867 6.049 587,230 -0.08(-1.38%)
Jan 25, 2010 6.268 6.268 6.063 6.134 607,736 -0.07(-1.15%)
Jan 22, 2010 6.330 6.401 6.178 6.205 348,005 -0.14(-2.18%)
Jan 21, 2010 6.588 6.673 6.294 6.343 470,176 -0.25(-3.78%)
Jan 20, 2010 6.824 6.904 6.592 6.592 407,807 -0.34(-4.94%)
Jan 19, 2010 6.819 6.935 6.742 6.935 918,934 +0.10(+1.50%)
Jan 15, 2010 6.815 6.833 6.833 6.833 857,938 +0.03(+0.46%)
Jan 14, 2010 6.499 6.811 6.459 6.802 1,220,817 +0.25(+3.87%)
Jan 13, 2010 6.900 6.900 6.103 6.548 3,200,964 -0.80(-10.90%)
Jan 12, 2010 7.514 7.625 7.287 7.349 147,707 -0.23(-3.00%)
Jan 11, 2010 7.754 7.754 7.389 7.576 260,712 -0.09(-1.22%)
Jan 08, 2010 7.567 7.683 7.421 7.670 184,289 +0.07(+0.94%)
Jan 07, 2010 7.777 7.843 7.558 7.598 379,031 -0.21(-2.73%)
Jan 06, 2010 7.785 7.843 7.656 7.812 225,126 +0.04(+0.46%)
Jan 05, 2010 7.866 7.874 7.657 7.777 250,480 -0.08(-1.02%)
Jan 04, 2010 7.781 7.963 7.710 7.857 314,307 +0.21(+2.74%)
Dec 31, 2009 7.772 7.647 7.647 7.647 139,282 -0.12(-1.60%)
Dec 30, 2009 7.830 8.012 7.607 7.772 326,867 -0.13(-1.69%)
Dec 29, 2009 7.906 7.932 7.843 7.906 113,895 +0.00(+0.06%)
Dec 28, 2009 7.843 7.932 7.837 7.901 135,115 +0.05(+0.62%)
Dec 24, 2009 7.843 7.857 7.688 7.852 127,776 +0.04(+0.57%)
Dec 23, 2009 7.736 7.836 7.612 7.808 281,207 +0.12(+1.50%)
Dec 22, 2009 7.750 7.768 7.630 7.692 421,321 -0.03(-0.35%)
Dec 21, 2009 7.598 7.767 7.563 7.719 269,716 +0.20(+2.73%)
Dec 18, 2009 7.683 7.790 7.509 7.514 1,355,140 -0.14(-1.80%)
Dec 17, 2009 7.625 7.719 7.590 7.652 248,934 -0.07(-0.87%)
Dec 16, 2009 7.808 7.808 7.661 7.719 324,574 -0.03(-0.34%)
Dec 15, 2009 7.674 7.843 7.674 7.745 326,771 +0.02(+0.29%)
Dec 14, 2009 7.728 7.763 7.567 7.723 258,616 +0.05(+0.70%)
Dec 11, 2009 7.643 7.676 7.492 7.670 159,611 +0.10(+1.35%)
Dec 10, 2009 7.403 7.581 7.367 7.567 338,879 +0.23(+3.09%)
Dec 09, 2009 7.371 7.405 7.225 7.340 222,756 -0.03(-0.42%)
Dec 08, 2009 7.371 7.434 7.229 7.371 337,803 -0.05(-0.66%)
Dec 07, 2009 7.639 7.643 7.385 7.420 280,983 -0.26(-3.36%)
Dec 04, 2009 7.590 7.705 7.429 7.679 436,193 +0.29(+3.98%)
Dec 03, 2009 7.514 7.625 7.167 7.385 265,942 -0.06(-0.78%)
Dec 02, 2009 7.434 7.661 7.363 7.443 330,588 -0.00(-0.06%)
Dec 01, 2009 7.331 7.661 7.331 7.447 993,646 +0.17(+2.39%)
Nov 30, 2009 7.100 7.314 7.047 7.274 448,264 +0.24(+3.35%)
Nov 27, 2009 7.082 7.198 7.015 7.038 152,065 -0.34(-4.64%)
Nov 25, 2009 7.367 7.523 7.296 7.380 263,256 +0.04(+0.55%)
Nov 24, 2009 7.505 7.612 7.198 7.340 215,906 -0.20(-2.60%)
Nov 23, 2009 7.434 7.688 7.434 7.536 175,586 +0.17(+2.36%)
Nov 20, 2009 7.478 7.772 7.300 7.363 227,493 -0.16(-2.19%)
Nov 19, 2009 7.732 7.785 7.389 7.527 301,868 -0.33(-4.25%)
Nov 18, 2009 7.785 7.897 7.692 7.861 264,947 +0.09(+1.20%)
Nov 17, 2009 7.732 7.839 7.643 7.768 311,411 +0.01(+0.11%)
Nov 16, 2009 7.745 7.883 7.665 7.759 405,542 +0.01(+0.17%)
Nov 13, 2009 7.692 7.950 7.612 7.745 489,797 -0.08(-1.02%)
Nov 12, 2009 7.972 8.030 7.683 7.826 275,389 -0.16(-2.06%)
Nov 11, 2009 8.048 8.048 7.883 7.990 313,265 +0.00(+0.06%)
Nov 10, 2009 7.785 8.021 7.785 7.986 324,416 +0.20(+2.57%)
Nov 09, 2009 8.012 8.079 7.728 7.785 612,546 -0.11(-1.35%)
Nov 06, 2009 7.585 8.012 7.585 7.892 547,656 +0.26(+3.38%)
Nov 05, 2009 7.238 7.817 7.113 7.634 786,863 +0.55(+7.79%)
Nov 04, 2009 7.322 7.469 7.060 7.082 1,529,484 +0.18(+2.65%)
Nov 03, 2009 6.735 6.949 6.521 6.900 510,880 +0.06(+0.85%)
Nov 02, 2009 6.588 7.069 6.561 6.842 612,368 +0.28(+4.20%)
Oct 30, 2009 6.592 6.682 6.379 6.566 489,570 -0.12(-1.80%)
Oct 29, 2009 6.588 6.788 6.526 6.686 280,659 +0.17(+2.60%)
Oct 28, 2009 6.517 6.677 6.432 6.517 403,410 +0.01(+0.21%)
Oct 27, 2009 7.069 7.069 6.499 6.503 654,623 -0.51(-7.30%)
Oct 26, 2009 6.837 7.131 6.837 7.015 348,265 +0.21(+3.07%)
Oct 23, 2009 7.144 7.358 6.699 6.806 700,328 -0.51(-6.94%)
Oct 22, 2009 7.220 7.447 7.118 7.314 201,567 +0.10(+1.36%)
Oct 21, 2009 7.309 7.616 7.189 7.216 351,988 -0.14(-1.94%)
Oct 20, 2009 7.349 7.412 7.260 7.358 213,493 -0.02(-0.24%)
Oct 19, 2009 7.331 7.416 7.193 7.376 177,286 +0.10(+1.41%)
Oct 16, 2009 7.225 7.305 7.033 7.274 274,216 -0.01(-0.12%)
Oct 15, 2009 7.162 7.349 7.162 7.282 251,940 +0.06(+0.86%)
Oct 14, 2009 7.189 7.300 7.113 7.220 222,241 +0.17(+2.40%)
Oct 13, 2009 7.144 7.149 6.962 7.051 115,541 -0.11(-1.55%)
Oct 12, 2009 7.278 7.278 7.153 7.162 122,315 -0.06(-0.80%)
Oct 09, 2009 7.193 7.291 7.140 7.220 393,146 +0.04(+0.62%)
Oct 08, 2009 7.309 7.327 7.149 7.176 318,816 -0.08(-1.16%)
Oct 07, 2009 7.207 7.389 7.198 7.260 245,227 -0.01(-0.12%)
Oct 06, 2009 7.100 7.336 6.953 7.269 541,887 +0.24(+3.35%)
Oct 05, 2009 6.704 7.122 6.637 7.033 625,998 +0.35(+5.26%)
Oct 02, 2009 6.446 6.753 6.329 6.682 386,361 +0.21(+3.30%)
Oct 01, 2009 6.708 6.837 6.410 6.468 307,035 -0.25(-3.77%)
Sep 30, 2009 7.082 7.113 6.597 6.722 595,643 -0.33(-4.73%)
Sep 29, 2009 6.895 7.113 6.877 7.055 409,667 +0.24(+3.46%)
Sep 28, 2009 6.677 6.851 6.570 6.819 269,791 +0.15(+2.27%)
Sep 25, 2009 6.365 6.677 6.236 6.668 258,082 +0.30(+4.68%)
Sep 24, 2009 6.637 6.713 6.286 6.370 308,704 -0.26(-3.90%)
Sep 23, 2009 6.708 6.806 6.584 6.628 225,768 -0.08(-1.26%)
Sep 22, 2009 6.846 6.886 6.708 6.713 220,062 -0.09(-1.31%)
Sep 21, 2009 6.637 6.851 6.637 6.802 211,781 +0.12(+1.73%)
Sep 18, 2009 6.713 6.766 6.601 6.686 300,487 +0.01(+0.13%)
Sep 17, 2009 6.779 6.806 6.610 6.677 166,416 -0.10(-1.45%)
Sep 16, 2009 6.864 6.895 6.722 6.775 234,237 -0.17(-2.44%)
Sep 15, 2009 6.909 6.984 6.690 6.944 89,669 -0.00(-0.06%)
Sep 14, 2009 6.868 6.989 6.753 6.949 141,338 +0.04(+0.52%)
Sep 11, 2009 7.073 7.122 6.868 6.913 158,515 -0.17(-2.39%)
Sep 10, 2009 6.837 7.091 6.735 7.082 272,951 +0.21(+3.11%)
Sep 09, 2009 6.811 7.100 6.566 6.868 231,140 +0.08(+1.11%)
Sep 08, 2009 6.730 6.917 6.695 6.793 221,131 +0.16(+2.35%)
Sep 04, 2009 6.414 6.748 6.414 6.637 179,872 +0.17(+2.62%)
Sep 03, 2009 6.552 6.633 6.098 6.468 454,035 -0.05(-0.75%)
Sep 02, 2009 6.673 6.793 6.486 6.517 235,570 -0.16(-2.40%)
Sep 01, 2009 6.744 6.971 6.637 6.677 416,238 -0.12(-1.77%)
Aug 31, 2009 6.904 7.153 6.744 6.797 399,389 -0.17(-2.43%)
Aug 28, 2009 7.207 7.216 6.877 6.966 187,207 -0.13(-1.88%)
Aug 27, 2009 6.993 7.167 6.833 7.100 426,383 +0.10(+1.46%)
Aug 26, 2009 6.891 7.078 6.773 6.998 376,290 +0.08(+1.09%)
Aug 25, 2009 6.673 7.042 6.615 6.922 455,333 +0.31(+4.71%)
Aug 24, 2009 6.557 6.668 6.459 6.610 370,405 +0.09(+1.37%)
Aug 21, 2009 6.539 6.633 6.296 6.521 627,644 +0.04(+0.69%)
Aug 20, 2009 5.974 6.544 5.898 6.477 643,997 +0.50(+8.42%)
Aug 19, 2009 5.862 5.996 5.698 5.974 180,420 -0.01(-0.15%)
Aug 18, 2009 5.689 6.009 5.689 5.983 432,518 +0.43(+7.78%)
Aug 17, 2009 5.738 5.809 5.515 5.551 286,779 -0.34(-5.74%)
Aug 14, 2009 6.085 6.130 5.676 5.889 327,101 -0.22(-3.64%)
Aug 13, 2009 6.312 6.312 5.925 6.112 179,879 -0.13(-2.14%)
Aug 12, 2009 6.147 6.441 6.147 6.245 202,506 +0.10(+1.59%)
Aug 11, 2009 6.339 6.499 6.125 6.147 191,536 -0.25(-3.96%)
Aug 10, 2009 6.374 6.526 6.303 6.401 361,126 -0.05(-0.76%)
Aug 07, 2009 6.561 6.668 6.410 6.450 625,391 -0.01(-0.14%)
Aug 06, 2009 6.370 6.659 6.334 6.459 584,885 +0.11(+1.68%)
Aug 05, 2009 6.677 6.722 5.969 6.352 1,088,197 +0.10(+1.57%)
Aug 04, 2009 6.383 6.397 5.969 6.254 1,091,079 +0.18(+3.01%)
Aug 03, 2009 5.867 6.085 5.506 6.072 519,590 +0.28(+4.92%)
Jul 31, 2009 6.032 6.032 5.765 5.787 302,771 -0.26(-4.27%)
Jul 30, 2009 5.911 6.138 5.845 6.045 305,890 +0.25(+4.30%)
Jul 29, 2009 5.555 6.112 5.555 5.796 313,815 +0.20(+3.58%)
Jul 28, 2009 5.791 5.934 5.520 5.595 382,154 -0.23(-3.97%)
Jul 27, 2009 5.992 6.081 5.747 5.827 426,846 -0.18(-3.04%)
Jul 24, 2009 5.934 6.032 5.827 6.009 393,591 +0.03(+0.45%)
Jul 23, 2009 5.586 6.112 5.560 5.983 442,564 +0.37(+6.67%)
Jul 22, 2009 5.386 5.698 5.324 5.609 355,429 +0.17(+3.11%)
Jul 21, 2009 5.671 5.711 5.319 5.440 383,277 -0.17(-3.09%)
Jul 20, 2009 5.426 5.627 5.319 5.613 264,224 +0.24(+4.47%)
Jul 17, 2009 5.324 5.386 5.150 5.373 550,470 +0.06(+1.17%)
Jul 16, 2009 5.342 5.342 5.177 5.310 363,876 -0.04(-0.83%)
Jul 15, 2009 5.168 5.511 5.012 5.355 546,243 +0.25(+4.97%)
Jul 14, 2009 4.825 5.124 4.723 5.101 439,532 +0.28(+5.92%)
Jul 13, 2009 4.799 4.959 4.656 4.816 294,583 +0.01(+0.28%)
Jul 10, 2009 4.652 4.830 4.549 4.803 233,301 +0.13(+2.86%)
Jul 09, 2009 4.950 4.950 4.661 4.669 309,724 -0.21(-4.38%)
Jul 08, 2009 4.968 5.017 4.741 4.883 451,934 -0.04(-0.81%)
Jul 07, 2009 4.977 5.063 4.794 4.923 866,692 -0.06(-1.16%)
Jul 06, 2009 4.807 4.999 4.696 4.981 347,149 +0.12(+2.47%)
Jul 02, 2009 4.807 4.874 4.630 4.861 586,457 -0.06(-1.27%)
Jul 01, 2009 4.932 5.003 4.723 4.923 591,354 +0.00(+0.00%)
Jun 30, 2009 4.888 5.083 4.888 4.923 519,945 +0.03(+0.64%)
Jun 29, 2009 5.048 5.137 4.870 4.892 654,982 -0.05(-0.99%)
Jun 26, 2009 5.057 5.155 4.923 4.941 2,011,391 -0.14(-2.72%)
Jun 25, 2009 5.275 5.310 5.030 5.079 377,569 -0.02(-0.44%)
Jun 24, 2009 4.999 5.181 4.852 5.101 582,665 +0.17(+3.52%)
Jun 23, 2009 4.799 5.097 4.799 4.928 622,197 +0.11(+2.31%)
Jun 22, 2009 5.293 5.293 4.812 4.816 605,750 -0.56(-10.36%)
Jun 19, 2009 5.453 5.546 5.275 5.373 571,188 +0.04(+0.84%)
Jun 18, 2009 5.092 5.448 5.003 5.328 275,079 +0.21(+4.09%)
Jun 17, 2009 4.812 5.328 4.612 5.119 517,672 +0.33(+6.98%)
Jun 16, 2009 4.968 5.110 4.785 4.785 355,901 -0.12(-2.36%)
Jun 15, 2009 5.221 5.351 4.763 4.901 482,498 -0.40(-7.48%)
Jun 12, 2009 5.400 5.475 5.177 5.297 397,268 -0.09(-1.73%)
Jun 11, 2009 5.898 5.898 5.377 5.391 293,100 -0.50(-8.47%)
Jun 10, 2009 5.960 5.960 5.537 5.889 553,995 +0.03(+0.46%)
Jun 09, 2009 5.787 5.983 5.593 5.862 225,510 +0.06(+1.07%)
Jun 08, 2009 5.606 5.862 5.426 5.800 519,464 +0.23(+4.16%)
Jun 05, 2009 5.591 5.724 5.462 5.569 394,247 +0.06(+1.13%)
Jun 04, 2009 5.408 5.531 5.275 5.506 221,581 +0.16(+2.91%)
Jun 03, 2009 5.475 5.533 5.248 5.351 299,029 -0.17(-3.06%)
Jun 02, 2009 5.373 5.564 5.319 5.520 1,483,781 +0.10(+1.81%)
Jun 01, 2009 5.008 5.627 4.937 5.422 823,323 +0.59(+12.26%)
May 29, 2009 5.048 5.324 4.812 4.830 860,135 -0.17(-3.47%)
May 28, 2009 5.168 5.168 4.634 5.003 251,396 -0.14(-2.77%)
May 27, 2009 5.529 5.529 5.124 5.146 364,880 -0.32(-5.79%)
May 26, 2009 4.736 5.604 4.736 5.462 770,657 +0.65(+13.51%)
May 22, 2009 4.785 4.963 4.728 4.812 320,809 +0.05(+1.12%)
May 21, 2009 4.776 4.945 4.496 4.759 244,180 -0.12(-2.37%)
May 20, 2009 5.266 5.328 4.816 4.874 337,682 -0.36(-6.89%)
May 19, 2009 5.021 5.346 4.812 5.235 385,310 +0.14(+2.80%)
May 18, 2009 4.736 5.155 4.723 5.092 527,911 +0.51(+11.18%)
May 15, 2009 4.563 4.674 4.478 4.580 431,339 +0.06(+1.38%)
May 14, 2009 4.304 4.750 4.251 4.518 401,981 +0.25(+5.95%)
May 13, 2009 4.554 4.554 4.256 4.264 488,361 -0.39(-8.41%)
May 12, 2009 4.759 4.892 4.386 4.656 489,752 -0.05(-1.13%)
May 11, 2009 4.914 5.115 4.572 4.710 888,290 -0.40(-7.76%)
May 08, 2009 4.959 5.213 4.897 5.106 271,606 +0.25(+5.23%)
May 07, 2009 5.008 5.204 4.821 4.852 469,246 -0.07(-1.45%)
May 06, 2009 5.221 5.310 4.669 4.923 668,144 -0.24(-4.74%)
May 05, 2009 5.448 5.471 5.026 5.168 1,091,412 -0.31(-5.61%)
May 04, 2009 5.546 6.005 4.527 5.475 2,185,524 +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.