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 )

3.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 0.9325 0.9971 0.8823 0.9828 759,591 +0.06(+7.03%)
Apr 29, 2020 0.9110 1.004 0.8967 0.9182 1,155,336 +0.07(+8.47%)
Apr 28, 2020 0.8178 0.9110 0.8034 0.8465 1,415,836 +0.06(+8.26%)
Apr 27, 2020 0.7173 0.8608 0.7030 0.7819 2,285,222 +0.11(+15.96%)
Apr 24, 2020 0.6743 0.6813 0.6600 0.6743 238,240 +0.00(+0.00%)
Apr 23, 2020 0.6886 0.6886 0.6528 0.6743 308,335 +0.01(+1.11%)
Apr 22, 2020 0.6743 0.7030 0.6529 0.6669 319,330 +0.00(+0.26%)
Apr 21, 2020 0.7030 0.7173 0.6470 0.6652 468,875 -0.04(-5.38%)
Apr 20, 2020 0.6958 0.7317 0.6671 0.7030 1,290,786 +0.04(+5.36%)
Apr 17, 2020 0.7030 0.7317 0.6166 0.6672 979,867 +0.03(+4.51%)
Apr 16, 2020 0.7102 0.7173 0.6313 0.6384 437,237 -0.06(-8.59%)
Apr 15, 2020 0.7604 0.7747 0.6528 0.6984 383,001 -0.03(-3.60%)
Apr 14, 2020 0.7102 0.7317 0.6815 0.7245 578,434 +0.04(+5.21%)
Apr 13, 2020 0.7173 0.7389 0.6456 0.6886 428,657 -0.01(-1.03%)
Apr 09, 2020 0.7117 0.7640 0.6815 0.6958 730,474 +0.02(+3.19%)
Apr 08, 2020 0.6313 0.6815 0.5882 0.6743 415,028 +0.07(+11.90%)
Apr 07, 2020 0.6456 0.6743 0.5667 0.6026 896,278 +0.01(+1.20%)
Apr 06, 2020 0.5452 0.6097 0.5308 0.5954 785,247 +0.09(+16.90%)
Apr 03, 2020 0.5374 0.5692 0.4663 0.5093 1,144,363 -0.01(-1.66%)
Apr 02, 2020 0.7030 0.7173 0.4811 0.5179 3,141,808 -0.19(-26.33%)
Apr 01, 2020 0.7532 0.7676 0.6958 0.7030 370,951 -0.06(-8.41%)
Mar 31, 2020 0.7676 0.7891 0.7604 0.7676 295,726 +0.01(+1.90%)
Mar 30, 2020 0.8608 0.8608 0.7532 0.7532 376,726 -0.11(-13.22%)
Mar 27, 2020 0.9182 0.9182 0.7892 0.8680 489,167 -0.03(-3.20%)
Mar 26, 2020 0.8536 0.9254 0.8458 0.8967 518,791 +0.06(+6.84%)
Mar 25, 2020 0.9039 1.004 0.8249 0.8393 890,027 -0.04(-4.10%)
Mar 24, 2020 0.7604 0.8752 0.7389 0.8752 837,288 +0.15(+20.79%)
Mar 23, 2020 0.6886 0.8034 0.6456 0.7245 633,090 +0.09(+13.46%)
Mar 20, 2020 0.7676 0.8752 0.6097 0.6386 5,071,640 -0.09(-11.86%)
Mar 19, 2020 0.7173 0.7747 0.6930 0.7245 847,337 +0.03(+4.12%)
Mar 18, 2020 0.8608 0.9182 0.6743 0.6958 594,144 -0.20(-22.40%)
Mar 17, 2020 0.9325 1.019 0.8608 0.8967 1,126,501 -0.01(-1.57%)
Mar 16, 2020 1.004 1.019 0.8823 0.9110 513,657 -0.16(-15.33%)
Mar 13, 2020 1.090 1.141 1.004 1.076 514,956 +0.09(+8.70%)
Mar 12, 2020 1.176 1.176 0.9756 0.9899 626,096 -0.24(-19.30%)
Mar 11, 2020 1.363 1.407 1.219 1.227 392,229 -0.15(-10.94%)
Mar 10, 2020 1.442 1.463 1.363 1.377 361,225 +0.00(+0.00%)
Mar 09, 2020 1.506 1.513 1.341 1.377 485,344 -0.23(-14.29%)
Mar 06, 2020 1.600 1.621 1.528 1.607 202,135 -0.01(-0.44%)
Mar 05, 2020 1.585 1.636 1.578 1.614 240,447 +0.02(+1.35%)
Mar 04, 2020 1.550 1.628 1.522 1.593 197,954 +0.05(+3.18%)
Mar 03, 2020 1.614 1.635 1.494 1.543 409,113 -0.07(-4.35%)
Mar 02, 2020 1.550 1.621 1.494 1.614 204,797 +0.05(+3.14%)
Feb 28, 2020 1.529 1.582 1.462 1.564 462,695 -0.03(-1.76%)
Feb 27, 2020 1.585 1.649 1.550 1.593 303,470 -0.04(-2.57%)
Feb 26, 2020 1.803 1.894 1.585 1.635 1,121,878 -0.42(-20.48%)
Feb 25, 2020 2.315 2.350 2.056 2.056 800,783 -0.24(-10.40%)
Feb 24, 2020 2.462 2.463 2.273 2.294 527,883 -0.21(-8.40%)
Feb 21, 2020 2.554 2.554 2.480 2.505 234,626 -0.04(-1.65%)
Feb 20, 2020 2.497 2.610 2.490 2.547 197,864 +0.05(+1.97%)
Feb 19, 2020 2.505 2.526 2.483 2.497 209,123 +0.01(+0.56%)
Feb 18, 2020 2.519 2.533 2.469 2.483 331,939 +0.00(+0.00%)
Feb 14, 2020 2.364 2.497 2.364 2.483 179,461 +0.12(+5.04%)
Feb 13, 2020 2.350 2.392 2.343 2.364 191,127 +0.01(+0.60%)
Feb 12, 2020 2.357 2.371 2.308 2.350 270,668 -0.02(-0.89%)
Feb 11, 2020 2.385 2.385 2.350 2.371 251,771 -0.01(-0.59%)
Feb 10, 2020 2.392 2.399 2.371 2.385 140,992 -0.01(-0.58%)
Feb 07, 2020 2.505 2.519 2.357 2.399 204,549 -0.10(-3.93%)
Feb 06, 2020 2.638 2.687 2.469 2.497 323,410 -0.15(-5.57%)
Feb 05, 2020 2.666 2.680 2.638 2.645 79,422 +0.00(+0.00%)
Feb 04, 2020 2.687 2.687 2.631 2.645 165,628 +0.00(+0.00%)
Feb 03, 2020 2.652 2.683 2.638 2.645 249,938 +0.03(+1.07%)
Jan 31, 2020 2.792 2.827 2.568 2.617 335,261 -0.21(-7.44%)
Jan 30, 2020 2.736 2.827 2.736 2.827 215,368 +0.06(+2.03%)
Jan 29, 2020 2.750 2.792 2.729 2.771 105,489 +0.03(+1.02%)
Jan 28, 2020 2.743 2.764 2.687 2.743 191,033 +0.01(+0.26%)
Jan 27, 2020 2.666 2.785 2.638 2.736 269,553 +0.04(+1.30%)
Jan 24, 2020 2.708 2.722 2.648 2.701 192,861 +0.01(+0.26%)
Jan 23, 2020 2.701 2.722 2.649 2.694 189,286 -0.01(-0.52%)
Jan 22, 2020 2.722 2.729 2.631 2.708 195,066 -0.02(-0.77%)
Jan 21, 2020 2.701 2.747 2.701 2.729 361,813 -0.01(-0.26%)
Jan 17, 2020 2.827 2.855 2.715 2.736 299,055 -0.05(-1.76%)
Jan 16, 2020 2.750 2.820 2.701 2.785 300,080 +0.03(+1.02%)
Jan 15, 2020 2.771 2.841 2.645 2.757 563,023 -0.09(-3.20%)
Jan 14, 2020 2.680 2.904 2.392 2.848 1,970,898 +0.67(+30.97%)
Jan 13, 2020 2.189 2.210 2.147 2.175 275,804 -0.01(-0.64%)
Jan 10, 2020 2.224 2.245 2.140 2.189 273,825 -0.03(-1.27%)
Jan 09, 2020 2.245 2.252 2.203 2.217 164,827 -0.01(-0.63%)
Jan 08, 2020 2.203 2.336 2.203 2.231 160,589 +0.03(+1.27%)
Jan 07, 2020 2.252 2.269 2.161 2.203 164,822 -0.06(-2.79%)
Jan 06, 2020 2.105 2.273 2.105 2.266 245,103 +0.14(+6.60%)
Jan 03, 2020 2.105 2.154 2.070 2.126 142,543 +0.00(+0.00%)
Jan 02, 2020 2.119 2.147 2.063 2.126 149,941 +0.02(+1.00%)
Dec 31, 2019 2.063 2.175 2.054 2.105 404,110 +0.02(+1.01%)
Dec 30, 2019 2.112 2.126 2.049 2.084 197,251 -0.04(-1.66%)
Dec 27, 2019 2.112 2.126 2.063 2.119 194,286 +0.01(+0.33%)
Dec 26, 2019 2.126 2.140 2.073 2.112 170,682 +0.01(+0.33%)
Dec 24, 2019 2.098 2.140 2.070 2.105 191,720 +0.00(+0.00%)
Dec 23, 2019 2.070 2.105 2.034 2.105 158,183 +0.01(+0.67%)
Dec 20, 2019 2.077 2.091 2.013 2.091 293,211 +0.01(+0.68%)
Dec 19, 2019 2.020 2.105 2.009 2.077 224,917 +0.06(+3.14%)
Dec 18, 2019 1.964 2.034 1.929 2.013 223,285 +0.05(+2.50%)
Dec 17, 2019 1.992 2.027 1.964 1.964 149,676 -0.04(-1.75%)
Dec 16, 2019 2.034 2.049 1.999 1.999 301,597 -0.02(-1.04%)
Dec 13, 2019 2.063 2.063 2.006 2.020 236,621 -0.04(-1.71%)
Dec 12, 2019 2.105 2.133 2.034 2.056 160,150 -0.05(-2.33%)
Dec 11, 2019 2.154 2.189 2.084 2.105 245,371 -0.06(-2.60%)
Dec 10, 2019 1.999 2.168 1.992 2.161 623,566 +0.19(+9.61%)
Dec 09, 2019 1.866 1.985 1.866 1.971 331,884 +0.10(+5.24%)
Dec 06, 2019 1.852 1.922 1.844 1.873 250,448 +0.04(+2.30%)
Dec 05, 2019 1.824 1.838 1.800 1.831 156,791 +0.01(+0.77%)
Dec 04, 2019 1.803 1.838 1.794 1.817 125,516 +0.03(+1.57%)
Dec 03, 2019 1.789 1.831 1.759 1.789 136,835 -0.02(-1.16%)
Dec 02, 2019 1.908 1.922 1.782 1.810 270,400 -0.08(-4.44%)
Nov 29, 2019 1.887 1.915 1.866 1.894 110,613 +0.01(+0.37%)
Nov 27, 2019 1.936 1.940 1.859 1.887 204,834 -0.03(-1.47%)
Nov 26, 2019 1.915 1.957 1.853 1.915 469,308 +0.02(+1.09%)
Nov 25, 2019 1.874 1.957 1.798 1.895 356,875 +0.05(+2.61%)
Nov 22, 2019 1.750 1.853 1.750 1.846 285,227 +0.10(+5.93%)
Nov 21, 2019 1.757 1.791 1.709 1.743 239,447 +0.00(+0.00%)
Nov 20, 2019 1.846 1.846 1.702 1.743 441,209 -0.12(-6.30%)
Nov 19, 2019 1.867 1.884 1.777 1.860 358,922 -0.02(-1.10%)
Nov 18, 2019 1.950 1.984 1.867 1.881 231,710 -0.07(-3.53%)
Nov 15, 2019 1.977 1.981 1.922 1.950 221,069 -0.02(-1.05%)
Nov 14, 2019 1.936 1.998 1.929 1.970 220,539 +0.01(+0.70%)
Nov 13, 2019 2.005 2.019 1.950 1.957 314,701 -0.09(-4.38%)
Nov 12, 2019 2.191 2.211 2.022 2.046 799,294 -0.15(-6.90%)
Nov 11, 2019 2.205 2.253 2.170 2.198 330,824 +0.02(+0.95%)
Nov 08, 2019 2.253 2.253 2.156 2.177 223,391 -0.08(-3.66%)
Nov 07, 2019 2.287 2.329 2.211 2.260 253,049 -0.01(-0.30%)
Nov 06, 2019 2.280 2.347 2.246 2.267 314,894 -0.01(-0.60%)
Nov 05, 2019 2.267 2.404 2.225 2.280 409,849 +0.06(+2.48%)
Nov 04, 2019 2.170 2.315 2.156 2.225 572,735 +0.08(+3.53%)
Nov 01, 2019 2.211 2.253 2.115 2.149 475,234 -0.06(-2.50%)
Oct 31, 2019 2.377 2.404 2.163 2.205 1,051,438 -0.20(-8.31%)
Oct 30, 2019 2.191 2.721 1.977 2.404 8,789,588 +0.74(+44.81%)
Oct 29, 2019 1.784 1.784 1.653 1.660 494,558 -0.13(-7.31%)
Oct 28, 2019 1.764 1.791 1.702 1.791 235,711 +0.05(+2.77%)
Oct 25, 2019 1.757 1.771 1.702 1.743 154,443 -0.03(-1.56%)
Oct 24, 2019 1.743 1.771 1.688 1.771 147,355 +0.03(+1.58%)
Oct 23, 2019 1.660 1.805 1.660 1.743 343,765 +0.08(+4.55%)
Oct 22, 2019 1.729 1.774 1.653 1.667 237,358 -0.04(-2.42%)
Oct 21, 2019 1.798 1.798 1.702 1.709 309,173 -0.06(-3.50%)
Oct 18, 2019 1.743 1.784 1.722 1.771 124,396 +0.02(+1.18%)
Oct 17, 2019 1.771 1.819 1.688 1.750 302,409 -0.02(-1.17%)
Oct 16, 2019 1.647 1.833 1.641 1.771 505,230 +0.12(+7.53%)
Oct 15, 2019 1.722 1.771 1.640 1.647 241,147 -0.04(-2.45%)
Oct 14, 2019 1.653 1.709 1.585 1.688 119,188 +0.04(+2.51%)
Oct 11, 2019 1.633 1.722 1.626 1.647 244,874 +0.01(+0.42%)
Oct 10, 2019 1.619 1.709 1.619 1.640 334,095 +0.02(+1.28%)
Oct 09, 2019 1.516 1.647 1.495 1.619 239,739 +0.12(+7.80%)
Oct 08, 2019 1.433 1.516 1.405 1.502 149,293 +0.04(+2.83%)
Oct 07, 2019 1.474 1.502 1.454 1.461 90,616 -0.01(-0.93%)
Oct 04, 2019 1.433 1.502 1.419 1.474 144,573 +0.06(+3.88%)
Oct 03, 2019 1.440 1.457 1.409 1.419 184,303 -0.03(-1.90%)
Oct 02, 2019 1.488 1.488 1.433 1.447 103,522 -0.05(-3.23%)
Oct 01, 2019 1.461 1.529 1.440 1.495 170,894 +0.06(+4.33%)
Sep 30, 2019 1.585 1.619 1.426 1.433 178,066 -0.15(-9.57%)
Sep 27, 2019 1.585 1.757 1.550 1.585 552,455 -0.01(-0.43%)
Sep 26, 2019 1.591 1.605 1.514 1.591 173,209 +0.00(+0.00%)
Sep 25, 2019 1.571 1.619 1.542 1.591 185,278 +0.00(+0.00%)
Sep 24, 2019 1.598 1.612 1.536 1.591 253,597 -0.01(-0.43%)
Sep 23, 2019 1.488 1.605 1.463 1.598 336,324 +0.08(+5.45%)
Sep 20, 2019 1.343 1.557 1.343 1.516 1,121,749 +0.17(+12.82%)
Sep 19, 2019 1.323 1.380 1.323 1.343 204,038 +0.01(+0.52%)
Sep 18, 2019 1.392 1.454 1.337 1.337 238,188 -0.07(-4.90%)
Sep 17, 2019 1.419 1.443 1.399 1.405 167,776 -0.06(-4.23%)
Sep 16, 2019 1.502 1.591 1.467 1.467 172,891 -0.03(-2.29%)
Sep 13, 2019 1.585 1.605 1.495 1.502 190,441 -0.06(-3.54%)
Sep 12, 2019 1.709 1.709 1.550 1.557 440,418 -0.14(-8.13%)
Sep 11, 2019 1.585 1.695 1.536 1.695 603,731 +0.11(+6.96%)
Sep 10, 2019 1.550 1.688 1.481 1.585 819,089 +0.04(+2.68%)
Sep 09, 2019 1.275 1.557 1.260 1.543 968,915 +0.26(+20.43%)
Sep 06, 2019 1.247 1.302 1.213 1.281 353,304 +0.05(+3.91%)
Sep 05, 2019 1.192 1.268 1.192 1.233 193,273 +0.06(+4.68%)
Sep 04, 2019 1.192 1.199 1.161 1.178 117,206 +0.01(+0.59%)
Sep 03, 2019 1.233 1.247 1.157 1.171 386,102 -0.06(-5.03%)
Aug 30, 2019 1.302 1.302 1.213 1.233 338,353 -0.06(-4.28%)
Aug 29, 2019 1.302 1.323 1.275 1.288 230,754 +0.03(+2.75%)
Aug 28, 2019 1.388 1.388 1.200 1.254 972,905 -0.13(-9.66%)
Aug 27, 2019 1.314 1.462 1.314 1.388 1,027,319 +0.07(+5.61%)
Aug 26, 2019 1.328 1.354 1.314 1.314 172,489 +0.01(+0.51%)
Aug 23, 2019 1.328 1.328 1.274 1.307 234,599 -0.01(-1.02%)
Aug 22, 2019 1.307 1.369 1.301 1.321 327,243 +0.04(+3.14%)
Aug 21, 2019 1.240 1.307 1.232 1.281 163,071 +0.06(+4.94%)
Aug 20, 2019 1.227 1.247 1.206 1.220 43,716 -0.01(-1.09%)
Aug 19, 2019 1.214 1.261 1.187 1.234 191,888 +0.05(+3.96%)
Aug 16, 2019 1.180 1.207 1.160 1.187 100,670 +0.05(+4.12%)
Aug 15, 2019 1.214 1.247 1.140 1.140 313,126 -0.07(-5.56%)
Aug 14, 2019 1.261 1.307 1.180 1.207 379,846 -0.07(-5.76%)
Aug 13, 2019 1.287 1.334 1.261 1.281 134,424 +0.00(+0.00%)
Aug 12, 2019 1.334 1.348 1.264 1.281 261,967 -0.05(-3.54%)
Aug 09, 2019 1.334 1.348 1.307 1.328 169,574 +0.00(+0.00%)
Aug 08, 2019 1.361 1.381 1.321 1.328 250,836 -0.03(-2.46%)
Aug 07, 2019 1.334 1.378 1.281 1.361 378,344 +0.01(+0.49%)
Aug 06, 2019 1.421 1.462 1.328 1.354 338,281 -0.03(-2.42%)
Aug 05, 2019 1.482 1.495 1.381 1.388 442,315 -0.14(-9.21%)
Aug 02, 2019 1.388 1.582 1.388 1.529 509,468 +0.13(+9.09%)
Aug 01, 2019 1.421 1.448 1.314 1.401 941,190 -0.03(-1.88%)
Jul 31, 2019 1.287 1.670 1.187 1.428 4,836,768 +0.32(+29.09%)
Jul 30, 2019 1.113 1.133 1.073 1.106 467,280 +0.01(+0.61%)
Jul 29, 2019 1.126 1.147 1.053 1.100 553,787 -0.03(-2.38%)
Jul 26, 2019 1.173 1.173 1.106 1.126 405,814 -0.03(-2.33%)
Jul 25, 2019 1.247 1.254 1.147 1.153 609,926 -0.09(-7.03%)
Jul 24, 2019 1.261 1.287 1.220 1.240 232,027 -0.01(-1.07%)
Jul 23, 2019 1.267 1.307 1.247 1.254 373,262 +0.00(+0.00%)
Jul 22, 2019 1.261 1.307 1.254 1.254 330,243 -0.01(-1.06%)
Jul 19, 2019 1.240 1.281 1.220 1.267 189,111 +0.03(+2.16%)
Jul 18, 2019 1.247 1.254 1.194 1.240 450,944 +0.00(+0.00%)
Jul 17, 2019 1.294 1.314 1.227 1.240 609,313 -0.05(-4.15%)
Jul 16, 2019 1.307 1.314 1.287 1.294 187,453 -0.02(-1.53%)
Jul 15, 2019 1.341 1.348 1.294 1.314 241,048 -0.01(-0.51%)
Jul 12, 2019 1.321 1.341 1.314 1.321 220,580 +0.01(+1.03%)
Jul 11, 2019 1.301 1.334 1.294 1.307 342,323 +0.01(+0.52%)
Jul 10, 2019 1.361 1.361 1.294 1.301 301,313 -0.03(-2.51%)
Jul 09, 2019 1.341 1.361 1.328 1.334 277,718 -0.02(-1.49%)
Jul 08, 2019 1.328 1.375 1.327 1.354 199,705 +0.02(+1.51%)
Jul 05, 2019 1.328 1.361 1.314 1.334 251,900 -0.01(-1.00%)
Jul 03, 2019 1.287 1.348 1.285 1.348 148,694 +0.07(+5.24%)
Jul 02, 2019 1.301 1.321 1.274 1.281 440,059 -0.03(-2.05%)
Jul 01, 2019 1.321 1.368 1.301 1.307 486,213 +0.00(+0.00%)
Jun 28, 2019 1.307 1.341 1.294 1.307 3,875,447 +0.01(+1.04%)
Jun 27, 2019 1.328 1.341 1.294 1.294 768,801 -0.01(-1.03%)
Jun 26, 2019 1.368 1.388 1.307 1.307 686,600 -0.04(-2.99%)
Jun 25, 2019 1.381 1.395 1.328 1.348 454,879 -0.01(-0.99%)
Jun 24, 2019 1.388 1.435 1.307 1.361 1,127,675 -0.03(-2.40%)
Jun 21, 2019 1.462 1.502 1.375 1.395 1,340,485 -0.08(-5.45%)
Jun 20, 2019 1.522 1.522 1.455 1.475 601,012 -0.01(-0.90%)
Jun 19, 2019 1.529 1.576 1.482 1.489 675,787 -0.04(-2.63%)
Jun 18, 2019 1.482 1.583 1.468 1.529 422,221 +0.05(+3.64%)
Jun 17, 2019 1.475 1.482 1.421 1.475 379,647 +0.01(+0.92%)
Jun 14, 2019 1.448 1.509 1.399 1.462 232,064 +0.03(+2.35%)
Jun 13, 2019 1.455 1.468 1.401 1.428 292,341 -0.01(-0.93%)
Jun 12, 2019 1.435 1.475 1.395 1.442 404,676 +0.01(+0.47%)
Jun 11, 2019 1.428 1.442 1.341 1.435 262,798 +0.01(+0.94%)
Jun 10, 2019 1.388 1.455 1.375 1.421 241,748 +0.03(+2.42%)
Jun 07, 2019 1.395 1.421 1.348 1.388 212,377 -0.01(-0.48%)
Jun 06, 2019 1.361 1.428 1.281 1.395 627,269 +0.03(+2.46%)
Jun 05, 2019 1.509 1.509 1.354 1.361 637,700 -0.13(-8.97%)
Jun 04, 2019 1.401 1.509 1.401 1.495 514,042 +0.11(+8.25%)
Jun 03, 2019 1.354 1.468 1.348 1.381 421,314 +0.04(+3.00%)
May 31, 2019 1.361 1.401 1.341 1.341 607,305 -0.05(-3.38%)
May 30, 2019 1.442 1.468 1.381 1.388 540,637 -0.05(-3.72%)
May 29, 2019 1.553 1.560 1.402 1.442 715,666 -0.11(-7.17%)
May 28, 2019 1.566 1.651 1.540 1.553 505,183 -0.02(-1.25%)
May 24, 2019 1.553 1.776 1.533 1.573 566,183 +0.03(+1.70%)
May 23, 2019 1.658 1.694 1.520 1.546 481,358 -0.14(-8.53%)
May 22, 2019 1.730 1.756 1.645 1.691 169,113 -0.04(-2.27%)
May 21, 2019 1.776 1.776 1.704 1.730 400,693 -0.01(-0.75%)
May 20, 2019 1.638 1.763 1.612 1.743 380,411 +0.11(+6.83%)
May 17, 2019 1.671 1.743 1.619 1.632 496,440 -0.04(-2.35%)
May 16, 2019 1.809 1.809 1.645 1.671 455,156 -0.14(-7.61%)
May 15, 2019 1.835 1.867 1.743 1.809 506,126 -0.01(-0.36%)
May 14, 2019 1.507 1.985 1.487 1.815 2,706,949 +0.33(+22.03%)
May 13, 2019 1.527 1.540 1.474 1.487 268,438 -0.07(-4.22%)
May 10, 2019 1.533 1.566 1.507 1.553 243,107 +0.01(+0.85%)
May 09, 2019 1.520 1.586 1.487 1.540 375,190 +0.01(+0.43%)
May 08, 2019 1.514 1.658 1.461 1.533 616,862 +0.04(+2.63%)
May 07, 2019 1.533 1.546 1.461 1.494 526,797 -0.05(-2.98%)
May 06, 2019 1.546 1.566 1.494 1.540 330,779 -0.03(-1.67%)
May 03, 2019 1.592 1.599 1.474 1.566 785,026 +0.00(+0.00%)
May 02, 2019 1.520 1.619 1.455 1.566 2,858,213 +0.01(+0.42%)
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.