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 (%)
May 30, 2008 4.014 4.054 3.929 3.996 376,246 -0.00(-0.11%)
May 29, 2008 3.836 4.134 3.836 4.000 204,440 +0.15(+3.81%)
May 28, 2008 3.871 3.907 3.774 3.854 126,549 -0.04(-1.14%)
May 27, 2008 3.769 3.951 3.769 3.898 201,929 +0.14(+3.79%)
May 26, 2008 3.818 3.871 3.734 3.756 222,446 +0.00(+0.00%)
May 23, 2008 3.818 3.871 3.734 3.756 222,446 -0.10(-2.54%)
May 22, 2008 3.849 4.000 3.814 3.854 471,873 -0.02(-0.46%)
May 21, 2008 3.947 4.049 3.814 3.871 369,361 -0.06(-1.47%)
May 20, 2008 3.867 4.054 3.845 3.929 203,407 +0.04(+0.91%)
May 19, 2008 3.809 3.978 3.774 3.894 284,534 +0.08(+1.98%)
May 16, 2008 4.005 4.005 3.778 3.818 254,342 -0.16(-3.91%)
May 15, 2008 3.947 4.018 3.894 3.974 194,986 +0.02(+0.56%)
May 14, 2008 3.889 3.974 3.831 3.951 413,652 +0.08(+1.95%)
May 13, 2008 3.738 3.885 3.698 3.876 197,818 +0.13(+3.44%)
May 12, 2008 3.622 3.756 3.600 3.747 317,303 +0.15(+4.07%)
May 09, 2008 3.494 3.645 3.494 3.600 219,285 +0.05(+1.38%)
May 08, 2008 3.689 3.778 3.462 3.551 541,133 -0.13(-3.62%)
May 07, 2008 3.716 3.858 3.671 3.685 296,874 -0.03(-0.72%)
May 06, 2008 3.734 3.782 3.671 3.711 499,614 -0.05(-1.42%)
May 05, 2008 3.778 3.822 3.667 3.765 679,976 -0.03(-0.82%)
May 02, 2008 3.947 3.947 3.689 3.796 787,419 -0.13(-3.39%)
May 01, 2008 3.978 3.978 3.769 3.929 991,364 -0.16(-3.81%)
Apr 30, 2008 4.245 4.351 4.054 4.085 343,746 -0.13(-3.16%)
Apr 29, 2008 4.191 4.249 4.116 4.218 157,564 +0.01(+0.32%)
Apr 28, 2008 4.222 4.267 4.111 4.205 170,309 -0.04(-0.84%)
Apr 25, 2008 4.294 4.311 4.000 4.240 347,762 -0.02(-0.52%)
Apr 24, 2008 3.942 4.307 3.876 4.262 405,874 +0.33(+8.36%)
Apr 23, 2008 3.898 3.978 3.845 3.934 262,401 +0.06(+1.49%)
Apr 22, 2008 4.022 4.027 3.822 3.876 365,122 -0.17(-4.18%)
Apr 21, 2008 4.049 4.094 4.018 4.045 229,895 -0.04(-0.98%)
Apr 18, 2008 3.956 4.125 3.951 4.085 489,354 +0.22(+5.75%)
Apr 17, 2008 3.774 3.907 3.774 3.862 610,981 +0.08(+2.24%)
Apr 16, 2008 3.818 3.822 3.720 3.778 403,865 +0.02(+0.47%)
Apr 15, 2008 3.876 3.876 3.756 3.760 353,178 -0.09(-2.42%)
Apr 14, 2008 3.845 3.867 3.814 3.854 227,611 +0.00(+0.00%)
Apr 11, 2008 3.849 3.938 3.800 3.854 351,141 -0.09(-2.25%)
Apr 10, 2008 3.849 4.018 3.769 3.942 287,823 +0.08(+1.95%)
Apr 09, 2008 3.969 4.000 3.831 3.867 431,825 -0.09(-2.36%)
Apr 08, 2008 3.982 4.009 3.885 3.960 380,381 -0.06(-1.55%)
Apr 07, 2008 4.151 4.165 3.982 4.022 474,876 -0.10(-2.37%)
Apr 04, 2008 4.111 4.125 3.996 4.120 376,900 +0.04(+0.87%)
Apr 03, 2008 4.107 4.200 4.000 4.085 335,939 -0.06(-1.50%)
Apr 02, 2008 4.045 4.222 3.978 4.147 417,378 +0.08(+2.08%)
Apr 01, 2008 3.814 4.094 3.814 4.062 416,510 +0.16(+4.22%)
Mar 31, 2008 3.814 4.054 3.765 3.898 349,639 +0.11(+2.81%)
Mar 28, 2008 4.014 4.018 3.782 3.791 159,316 -0.21(-5.22%)
Mar 27, 2008 4.111 4.174 3.969 4.000 363,689 -0.10(-2.39%)
Mar 26, 2008 4.156 4.178 3.974 4.098 349,497 -0.08(-1.91%)
Mar 25, 2008 4.191 4.271 4.094 4.178 425,077 +0.00(+0.00%)
Mar 24, 2008 4.005 4.254 3.996 4.178 453,995 +0.23(+5.86%)
Mar 21, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.00(+0.00%)
Mar 20, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.12(+3.26%)
Mar 19, 2008 3.769 4.005 3.769 3.822 474,021 +0.07(+1.78%)
Mar 18, 2008 3.605 3.782 3.569 3.756 344,554 +0.28(+7.92%)
Mar 17, 2008 3.516 3.658 3.467 3.480 571,752 -0.04(-1.01%)
Mar 14, 2008 3.680 3.680 3.458 3.516 493,552 -0.12(-3.42%)
Mar 13, 2008 3.547 3.685 3.480 3.640 397,966 +0.05(+1.49%)
Mar 12, 2008 3.671 3.818 3.578 3.587 421,997 -0.08(-2.30%)
Mar 11, 2008 3.551 3.685 3.489 3.671 657,171 +0.14(+3.90%)
Mar 10, 2008 3.787 3.787 3.507 3.534 557,467 -0.23(-6.14%)
Mar 07, 2008 3.809 3.836 3.711 3.765 659,995 -0.01(-0.24%)
Mar 06, 2008 4.000 4.000 3.769 3.774 1,013,868 -0.23(-5.67%)
Mar 05, 2008 3.889 4.000 3.818 4.000 1,208,130 +0.13(+3.33%)
Mar 04, 2008 3.942 3.942 3.840 3.871 1,901,549 -0.11(-2.68%)
Mar 03, 2008 4.111 4.182 3.911 3.978 1,284,711 -0.15(-3.56%)
Feb 29, 2008 4.485 4.591 4.058 4.125 2,344,673 -1.14(-21.69%)
Feb 28, 2008 5.489 5.489 5.142 5.267 337,102 -0.23(-4.20%)
Feb 27, 2008 5.667 6.036 5.302 5.498 579,838 -0.24(-4.11%)
Feb 26, 2008 5.498 5.889 5.480 5.734 350,761 +0.21(+3.78%)
Feb 25, 2008 5.480 5.654 5.307 5.525 601,988 +0.05(+0.97%)
Feb 22, 2008 5.351 5.538 5.156 5.471 352,899 +0.14(+2.58%)
Feb 21, 2008 5.614 5.671 5.307 5.334 402,700 -0.25(-4.53%)
Feb 20, 2008 5.334 5.609 5.236 5.587 335,019 +0.21(+3.97%)
Feb 19, 2008 5.445 5.760 5.254 5.374 504,109 -0.01(-0.17%)
Feb 18, 2008 5.280 5.418 5.156 5.383 473,200 +0.00(+0.00%)
Feb 15, 2008 5.280 5.418 5.156 5.383 473,200 +0.07(+1.34%)
Feb 14, 2008 5.711 5.805 5.156 5.311 792,506 -0.39(-6.79%)
Feb 13, 2008 5.520 5.698 5.423 5.698 410,010 +0.24(+4.48%)
Feb 12, 2008 5.347 5.618 5.347 5.454 555,046 +0.14(+2.59%)
Feb 11, 2008 5.369 5.423 5.165 5.316 671,854 -0.05(-0.91%)
Feb 08, 2008 5.298 5.489 5.258 5.365 556,968 +0.04(+0.67%)
Feb 07, 2008 5.182 5.498 5.156 5.329 518,009 +0.12(+2.30%)
Feb 06, 2008 5.334 5.489 5.187 5.209 700,366 -0.07(-1.35%)
Feb 05, 2008 5.249 5.520 5.249 5.280 626,417 -0.09(-1.66%)
Feb 04, 2008 5.302 5.423 5.249 5.369 1,027,471 +0.06(+1.17%)
Feb 01, 2008 5.311 5.436 5.138 5.307 408,592 +0.01(+0.25%)
Jan 31, 2008 4.965 5.418 4.827 5.294 343,166 +0.23(+4.47%)
Jan 30, 2008 5.022 5.254 4.929 5.067 431,845 -0.00(-0.09%)
Jan 29, 2008 4.876 5.107 4.725 5.071 534,806 +0.24(+4.87%)
Jan 28, 2008 4.622 4.854 4.525 4.836 350,286 +0.21(+4.62%)
Jan 25, 2008 4.920 4.969 4.569 4.622 535,916 -0.22(-4.50%)
Jan 24, 2008 5.231 5.347 4.831 4.840 607,091 -0.38(-7.32%)
Jan 23, 2008 4.462 5.387 4.307 5.222 758,648 +0.64(+14.08%)
Jan 22, 2008 4.369 4.889 4.134 4.578 1,003,633 +0.02(+0.39%)
Jan 21, 2008 4.391 4.591 4.360 4.560 862,921 +0.00(+0.00%)
Jan 18, 2008 4.391 4.591 4.360 4.560 862,921 +0.14(+3.22%)
Jan 17, 2008 4.440 4.560 4.338 4.418 460,135 -0.02(-0.40%)
Jan 16, 2008 4.062 4.520 4.027 4.436 1,285,033 +0.40(+10.03%)
Jan 15, 2008 4.667 4.667 3.894 4.031 1,916,119 -0.67(-14.27%)
Jan 14, 2008 4.734 4.942 4.636 4.702 910,751 +0.01(+0.19%)
Jan 11, 2008 5.391 5.391 4.605 4.694 1,394,461 -0.81(-14.70%)
Jan 10, 2008 5.169 5.556 4.836 5.503 1,654,248 -0.16(-2.75%)
Jan 09, 2008 5.560 5.751 5.485 5.658 631,578 +0.10(+1.84%)
Jan 08, 2008 5.911 6.094 5.551 5.556 724,157 -0.35(-5.87%)
Jan 07, 2008 5.787 6.009 5.627 5.903 614,610 +0.16(+2.71%)
Jan 04, 2008 5.978 5.978 5.697 5.747 537,666 -0.30(-4.93%)
Jan 03, 2008 6.387 6.480 6.000 6.045 638,456 -0.32(-5.03%)
Jan 02, 2008 6.414 6.578 6.303 6.365 692,593 -0.04(-0.69%)
Jan 01, 2008 6.298 6.547 6.298 6.409 509,248 +0.00(+0.00%)
Dec 31, 2007 6.298 6.547 6.298 6.409 509,248 +0.08(+1.19%)
Dec 28, 2007 6.587 6.591 6.334 6.334 199,837 -0.17(-2.66%)
Dec 27, 2007 6.583 6.738 6.449 6.507 563,346 -0.08(-1.21%)
Dec 26, 2007 6.605 6.760 6.471 6.587 350,484 -0.08(-1.20%)
Dec 24, 2007 6.556 6.667 6.440 6.667 283,377 +0.13(+2.04%)
Dec 21, 2007 6.511 6.711 6.414 6.534 1,112,579 +0.14(+2.15%)
Dec 20, 2007 6.418 6.436 6.254 6.396 406,876 +0.05(+0.77%)
Dec 19, 2007 6.440 6.485 6.303 6.347 1,041,969 -0.13(-1.99%)
Dec 18, 2007 6.645 6.711 6.383 6.476 911,682 -0.10(-1.55%)
Dec 17, 2007 6.747 6.925 6.578 6.578 336,751 -0.22(-3.27%)
Dec 14, 2007 6.858 6.934 6.729 6.800 352,368 -0.15(-2.11%)
Dec 13, 2007 6.743 6.956 6.680 6.947 395,061 +0.14(+2.09%)
Dec 12, 2007 6.823 6.920 6.694 6.805 377,105 +0.11(+1.66%)
Dec 11, 2007 7.023 7.174 6.694 6.694 298,395 -0.29(-4.14%)
Dec 10, 2007 6.987 7.071 6.907 6.983 264,440 -0.00(-0.06%)
Dec 07, 2007 7.125 7.125 6.907 6.987 238,463 -0.13(-1.87%)
Dec 06, 2007 7.063 7.223 6.956 7.120 334,902 +0.07(+0.95%)
Dec 05, 2007 7.107 7.165 6.965 7.054 281,867 +0.03(+0.38%)
Dec 04, 2007 7.067 7.178 6.960 7.027 495,134 -0.09(-1.31%)
Dec 03, 2007 7.329 7.329 7.107 7.120 1,120,008 -0.18(-2.50%)
Nov 30, 2007 7.454 7.534 7.183 7.303 546,891 -0.03(-0.42%)
Nov 29, 2007 7.609 7.609 7.316 7.334 397,770 -0.28(-3.68%)
Nov 28, 2007 7.436 7.792 7.436 7.614 650,277 +0.27(+3.69%)
Nov 27, 2007 7.165 7.440 7.165 7.343 862,421 +0.20(+2.80%)
Nov 26, 2007 7.525 7.525 7.143 7.143 217,683 -0.39(-5.14%)
Nov 23, 2007 7.254 7.640 7.205 7.529 226,291 +0.35(+4.89%)
Nov 21, 2007 7.507 7.698 7.156 7.178 765,665 -0.36(-4.72%)
Nov 20, 2007 7.543 7.960 7.334 7.534 700,983 -0.03(-0.35%)
Nov 19, 2007 7.640 7.640 7.427 7.560 541,635 -0.11(-1.45%)
Nov 16, 2007 8.089 8.165 7.565 7.671 353,119 -0.41(-5.06%)
Nov 15, 2007 8.134 8.223 7.894 8.080 419,266 -0.10(-1.20%)
Nov 14, 2007 8.529 8.734 8.147 8.178 385,648 -0.34(-4.02%)
Nov 13, 2007 8.454 8.712 8.254 8.520 469,672 +0.17(+2.08%)
Nov 12, 2007 8.192 8.587 8.058 8.347 411,234 +0.16(+2.01%)
Nov 09, 2007 8.205 8.449 8.045 8.183 267,288 -0.14(-1.71%)
Nov 08, 2007 8.200 8.427 8.027 8.325 551,629 +0.20(+2.52%)
Nov 07, 2007 8.454 8.609 8.036 8.120 539,045 -0.42(-4.94%)
Nov 06, 2007 8.485 8.623 8.200 8.543 529,965 +0.10(+1.21%)
Nov 05, 2007 8.405 8.538 8.267 8.440 1,289,720 -0.04(-0.52%)
Nov 02, 2007 8.774 9.014 8.418 8.485 2,108,930 +1.16(+15.77%)
Nov 01, 2007 7.858 7.880 7.298 7.329 530,014 -0.60(-7.62%)
Oct 31, 2007 7.769 8.009 7.663 7.934 328,728 +0.25(+3.24%)
Oct 30, 2007 7.747 7.876 7.658 7.685 512,013 -0.11(-1.37%)
Oct 29, 2007 7.307 7.814 7.209 7.792 303,518 +0.51(+6.96%)
Oct 26, 2007 7.525 7.587 7.183 7.285 579,413 -0.18(-2.44%)
Oct 25, 2007 7.578 7.814 7.418 7.467 192,927 -0.07(-0.94%)
Oct 24, 2007 7.569 7.636 7.329 7.538 297,923 -0.07(-0.93%)
Oct 23, 2007 7.796 8.067 7.449 7.609 496,408 -0.12(-1.61%)
Oct 22, 2007 7.591 8.214 7.529 7.734 423,428 +0.23(+3.02%)
Oct 19, 2007 7.631 7.649 7.449 7.507 323,439 -0.12(-1.63%)
Oct 18, 2007 7.872 7.872 7.623 7.631 244,114 -0.27(-3.43%)
Oct 17, 2007 7.858 7.907 7.765 7.903 363,424 +0.13(+1.66%)
Oct 16, 2007 7.845 7.885 7.774 7.774 313,555 -0.10(-1.24%)
Oct 15, 2007 8.045 8.120 7.858 7.872 448,163 -0.18(-2.26%)
Oct 12, 2007 8.063 8.187 7.987 8.054 282,304 -0.02(-0.22%)
Oct 11, 2007 8.165 8.267 8.023 8.072 352,982 -0.07(-0.82%)
Oct 10, 2007 8.240 8.289 8.080 8.138 171,423 -0.10(-1.24%)
Oct 09, 2007 8.356 8.356 8.200 8.240 315,760 -0.11(-1.28%)
Oct 08, 2007 8.360 8.445 8.316 8.347 316,124 -0.05(-0.58%)
Oct 05, 2007 8.427 8.489 8.280 8.396 297,468 +0.05(+0.64%)
Oct 04, 2007 8.405 8.436 8.298 8.343 219,858 +0.01(+0.16%)
Oct 03, 2007 8.369 8.520 8.232 8.329 365,399 -0.10(-1.21%)
Oct 02, 2007 8.360 8.489 8.223 8.432 386,100 +0.10(+1.17%)
Oct 01, 2007 8.294 8.512 8.183 8.334 442,842 +0.02(+0.27%)
Sep 28, 2007 8.498 8.529 8.307 8.312 471,405 -0.21(-2.45%)
Sep 27, 2007 8.596 8.600 8.467 8.520 368,083 -0.06(-0.67%)
Sep 26, 2007 8.712 8.734 8.445 8.578 361,239 -0.11(-1.28%)
Sep 25, 2007 8.854 8.858 8.503 8.689 489,284 -0.18(-2.05%)
Sep 24, 2007 8.876 9.067 8.854 8.872 352,469 -0.02(-0.20%)
Sep 21, 2007 9.089 9.089 8.840 8.889 522,814 -0.14(-1.53%)
Sep 20, 2007 9.778 9.778 8.965 9.027 529,503 -0.87(-8.80%)
Sep 19, 2007 9.800 10.05 9.636 9.898 284,246 +0.12(+1.23%)
Sep 18, 2007 8.987 9.778 8.929 9.778 418,499 +0.80(+8.96%)
Sep 17, 2007 9.116 9.116 8.832 8.974 557,076 -0.15(-1.66%)
Sep 14, 2007 9.054 9.138 8.854 9.125 260,244 +0.05(+0.54%)
Sep 13, 2007 8.849 9.205 8.774 9.076 221,096 +0.25(+2.87%)
Sep 12, 2007 9.005 9.129 8.723 8.823 191,422 -0.29(-3.22%)
Sep 11, 2007 8.947 9.129 8.889 9.116 155,156 +0.20(+2.24%)
Sep 10, 2007 9.147 9.147 8.876 8.916 444,876 -0.18(-1.95%)
Sep 07, 2007 9.000 9.120 8.883 9.094 322,368 -0.02(-0.20%)
Sep 06, 2007 9.120 9.249 9.094 9.112 149,615 +0.00(+0.05%)
Sep 05, 2007 9.165 9.245 9.085 9.107 201,061 -0.13(-1.40%)
Sep 04, 2007 9.200 9.369 9.036 9.236 222,086 -0.01(-0.10%)
Aug 31, 2007 9.214 9.436 9.076 9.245 189,366 +0.15(+1.61%)
Aug 30, 2007 9.107 9.240 9.049 9.098 117,545 -0.10(-1.06%)
Aug 29, 2007 9.054 9.298 8.925 9.196 206,706 +0.18(+1.97%)
Aug 28, 2007 9.303 9.303 8.987 9.018 214,859 -0.35(-3.75%)
Aug 27, 2007 9.485 9.636 9.285 9.369 191,132 -0.16(-1.68%)
Aug 24, 2007 9.223 9.538 9.223 9.529 157,665 +0.29(+3.18%)
Aug 23, 2007 9.538 9.605 9.209 9.236 210,013 -0.24(-2.53%)
Aug 22, 2007 9.547 9.667 9.405 9.476 238,807 -0.03(-0.28%)
Aug 21, 2007 9.432 9.578 9.432 9.503 253,850 +0.12(+1.23%)
Aug 20, 2007 9.583 9.583 9.241 9.387 215,971 +0.11(+1.15%)
Aug 17, 2007 9.774 9.774 9.116 9.280 560,703 +0.21(+2.30%)
Aug 16, 2007 8.872 9.112 8.414 9.072 1,018,203 +0.20(+2.25%)
Aug 15, 2007 8.996 9.134 8.823 8.872 462,110 -0.09(-0.99%)
Aug 14, 2007 9.174 9.254 8.858 8.960 315,247 -0.20(-2.14%)
Aug 13, 2007 9.663 9.663 8.956 9.156 731,415 -0.40(-4.23%)
Aug 10, 2007 8.760 9.974 8.756 9.560 703,161 +0.68(+7.66%)
Aug 09, 2007 8.778 9.005 8.756 8.880 694,299 -0.00(-0.05%)
Aug 08, 2007 8.912 9.125 8.738 8.885 977,667 +0.05(+0.55%)
Aug 07, 2007 8.720 8.903 8.676 8.836 753,131 +0.08(+0.96%)
Aug 06, 2007 8.627 8.836 8.294 8.752 875,714 +0.15(+1.70%)
Aug 03, 2007 8.725 9.205 8.529 8.605 743,056 -0.41(-4.58%)
Aug 02, 2007 9.263 9.494 8.956 9.018 1,204,656 -0.47(-4.92%)
Aug 01, 2007 9.440 9.841 9.249 9.485 1,103,087 -0.01(-0.14%)
Jul 31, 2007 9.658 9.761 9.472 9.498 630,591 -0.08(-0.84%)
Jul 30, 2007 9.880 9.889 9.556 9.578 820,353 -0.33(-3.36%)
Jul 27, 2007 9.943 10.01 9.783 9.912 564,172 -0.05(-0.54%)
Jul 26, 2007 9.983 10.02 9.832 9.965 579,161 -0.12(-1.15%)
Jul 25, 2007 10.05 10.17 9.925 10.08 304,886 +0.04(+0.44%)
Jul 24, 2007 10.06 10.15 10.01 10.04 423,680 -0.11(-1.09%)
Jul 23, 2007 10.27 10.33 10.15 10.15 288,703 -0.12(-1.17%)
Jul 20, 2007 10.50 10.50 10.16 10.27 318,320 -0.26(-2.45%)
Jul 19, 2007 10.28 10.60 10.28 10.53 265,590 +0.30(+2.91%)
Jul 18, 2007 10.33 10.39 10.17 10.23 715,243 -0.16(-1.50%)
Jul 17, 2007 10.54 10.58 10.37 10.38 414,174 -0.15(-1.44%)
Jul 16, 2007 10.50 10.63 10.45 10.53 333,327 -0.02(-0.17%)
Jul 13, 2007 10.29 10.56 10.16 10.55 935,034 -0.07(-0.63%)
Jul 12, 2007 10.59 11.11 10.56 10.62 1,561,879 -0.61(-5.46%)
Jul 11, 2007 11.01 11.25 11.01 11.23 219,964 +0.21(+1.94%)
Jul 10, 2007 11.16 11.19 11.00 11.02 340,068 -0.22(-1.98%)
Jul 09, 2007 11.27 11.31 11.07 11.24 249,165 -0.03(-0.28%)
Jul 06, 2007 11.32 11.43 11.25 11.27 122,049 -0.08(-0.67%)
Jul 05, 2007 11.47 11.47 11.14 11.35 177,437 -0.12(-1.01%)
Jul 03, 2007 11.31 11.46 11.29 11.46 78,829 +0.14(+1.22%)
Jul 02, 2007 11.29 11.42 11.21 11.32 184,492 -0.01(-0.08%)
Jun 29, 2007 11.12 11.38 11.04 11.33 360,892 +0.24(+2.12%)
Jun 28, 2007 11.28 11.28 11.03 11.10 197,587 -0.16(-1.42%)
Jun 27, 2007 11.11 11.27 10.98 11.26 343,062 +0.07(+0.60%)
Jun 26, 2007 11.09 11.23 11.04 11.19 316,356 +0.12(+1.08%)
Jun 25, 2007 11.17 11.45 11.00 11.07 571,583 -0.13(-1.19%)
Jun 22, 2007 11.04 11.30 11.02 11.21 1,041,845 -0.38(-3.26%)
Jun 21, 2007 11.57 11.66 11.54 11.58 325,601 -0.05(-0.42%)
Jun 20, 2007 11.68 11.76 11.61 11.63 284,385 -0.04(-0.38%)
Jun 19, 2007 11.68 11.72 11.61 11.68 263,011 -0.09(-0.79%)
Jun 18, 2007 11.79 11.84 11.70 11.77 168,291 -0.01(-0.11%)
Jun 15, 2007 11.82 11.90 11.77 11.78 470,451 +0.10(+0.87%)
Jun 14, 2007 11.78 11.80 11.56 11.68 288,660 -0.04(-0.30%)
Jun 13, 2007 11.41 11.83 11.40 11.72 413,529 +0.31(+2.73%)
Jun 12, 2007 11.46 11.58 11.38 11.40 645,267 -0.16(-1.38%)
Jun 11, 2007 11.53 11.71 11.47 11.56 5,655,889 +0.03(+0.27%)
Jun 08, 2007 11.38 11.54 11.33 11.53 563,324 +0.11(+0.93%)
Jun 07, 2007 11.56 11.56 11.41 11.43 1,253,953 +0.35(+3.17%)
Jun 06, 2007 11.14 11.14 11.00 11.08 161,928 -0.13(-1.15%)
Jun 05, 2007 11.37 11.40 11.14 11.21 187,874 -0.20(-1.79%)
Jun 04, 2007 11.19 11.45 11.19 11.41 225,740 +0.16(+1.38%)
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.