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 (%)
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%)
May 01, 2015 7.042 7.171 7.032 7.058 200,936 +0.03(+0.37%)
Apr 30, 2015 6.980 7.248 6.929 7.032 222,316 +0.03(+0.44%)
Apr 29, 2015 7.052 7.269 6.918 7.001 768,188 +0.56(+8.64%)
Apr 28, 2015 6.423 6.588 6.346 6.444 217,496 +0.05(+0.73%)
Apr 27, 2015 6.377 6.465 6.305 6.398 116,378 +0.01(+0.16%)
Apr 24, 2015 6.429 6.490 6.362 6.387 166,055 -0.02(-0.32%)
Apr 23, 2015 6.367 6.496 6.367 6.408 74,038 +0.04(+0.57%)
Apr 22, 2015 6.305 6.398 6.238 6.372 110,287 +0.08(+1.31%)
Apr 21, 2015 6.310 6.398 6.233 6.289 145,618 -0.03(-0.41%)
Apr 20, 2015 6.284 6.449 6.274 6.315 183,150 +0.06(+0.91%)
Apr 17, 2015 6.434 6.444 6.191 6.258 205,337 -0.23(-3.57%)
Apr 16, 2015 6.506 6.568 6.469 6.490 94,998 -0.02(-0.32%)
Apr 15, 2015 6.625 6.645 6.501 6.511 145,166 -0.07(-1.10%)
Apr 14, 2015 6.573 6.625 6.542 6.583 248,978 -0.01(-0.08%)
Apr 13, 2015 6.573 6.630 6.563 6.588 143,971 +0.00(+0.00%)
Apr 10, 2015 6.666 6.666 6.521 6.588 151,012 -0.02(-0.31%)
Apr 09, 2015 6.697 6.697 6.439 6.609 152,044 -0.08(-1.23%)
Apr 08, 2015 6.722 6.769 6.645 6.692 207,539 -0.03(-0.46%)
Apr 07, 2015 6.831 6.862 6.702 6.722 116,248 -0.13(-1.95%)
Apr 06, 2015 6.774 6.918 6.774 6.856 152,805 +0.01(+0.15%)
Apr 02, 2015 6.671 6.846 6.846 6.846 180,980 +0.16(+2.47%)
Apr 01, 2015 6.831 6.903 6.573 6.681 231,586 -0.16(-2.34%)
Mar 31, 2015 6.769 6.856 6.748 6.841 264,873 +0.02(+0.30%)
Mar 30, 2015 6.712 6.851 6.712 6.820 145,816 +0.13(+2.00%)
Mar 27, 2015 6.759 6.774 6.655 6.686 125,221 -0.10(-1.44%)
Mar 26, 2015 6.944 6.975 6.712 6.784 155,964 -0.19(-2.66%)
Mar 25, 2015 7.119 7.119 6.965 6.970 229,912 -0.13(-1.82%)
Mar 24, 2015 7.001 7.171 6.962 7.099 163,811 +0.11(+1.62%)
Mar 23, 2015 6.960 7.125 6.934 6.985 355,541 +0.01(+0.07%)
Mar 20, 2015 6.805 6.996 6.764 6.980 255,059 +0.23(+3.36%)
Mar 19, 2015 6.686 6.789 6.686 6.753 126,441 +0.04(+0.61%)
Mar 18, 2015 6.594 6.753 6.588 6.712 164,662 +0.08(+1.24%)
Mar 17, 2015 6.625 6.661 6.552 6.630 146,857 -0.02(-0.23%)
Mar 16, 2015 6.722 6.743 6.614 6.645 219,919 -0.06(-0.92%)
Mar 13, 2015 6.655 6.748 6.655 6.707 247,622 -0.03(-0.38%)
Mar 12, 2015 6.599 6.769 6.599 6.733 140,491 +0.16(+2.43%)
Mar 11, 2015 6.521 6.599 6.496 6.573 269,408 +0.06(+0.95%)
Mar 10, 2015 6.496 6.557 6.458 6.511 247,364 -0.05(-0.79%)
Mar 09, 2015 6.460 6.599 6.444 6.563 206,713 +0.09(+1.43%)
Mar 06, 2015 6.444 6.501 6.408 6.470 184,914 -0.01(-0.08%)
Mar 05, 2015 6.557 6.557 6.444 6.475 149,427 -0.09(-1.41%)
Mar 04, 2015 6.573 6.635 6.496 6.568 229,348 -0.01(-0.08%)
Mar 03, 2015 6.645 6.645 6.532 6.573 249,376 -0.05(-0.70%)
Mar 02, 2015 6.635 6.689 6.542 6.619 257,727 +0.03(+0.47%)
Feb 27, 2015 6.599 6.655 6.534 6.588 234,323 -0.03(-0.47%)
Feb 26, 2015 6.625 6.650 6.573 6.619 241,045 -0.01(-0.16%)
Feb 25, 2015 6.394 6.952 6.318 6.630 454,991 +0.31(+4.94%)
Feb 24, 2015 6.261 6.389 6.226 6.318 357,287 +0.04(+0.57%)
Feb 23, 2015 6.328 6.328 6.226 6.282 222,125 -0.08(-1.29%)
Feb 20, 2015 6.399 6.410 6.307 6.364 276,945 -0.02(-0.24%)
Feb 19, 2015 6.389 6.440 6.348 6.379 103,145 -0.05(-0.72%)
Feb 18, 2015 6.435 6.458 6.359 6.425 153,330 -0.06(-0.87%)
Feb 17, 2015 6.384 6.486 6.277 6.481 197,015 +0.07(+1.12%)
Feb 13, 2015 6.313 6.410 6.410 6.410 207,214 +0.09(+1.38%)
Feb 12, 2015 6.246 6.392 6.200 6.323 151,344 +0.06(+0.98%)
Feb 11, 2015 6.215 6.364 6.215 6.261 124,815 +0.02(+0.33%)
Feb 10, 2015 6.236 6.297 6.195 6.241 117,531 +0.05(+0.74%)
Feb 09, 2015 6.292 6.359 6.179 6.195 144,408 -0.14(-2.18%)
Feb 06, 2015 6.313 6.420 6.297 6.333 175,093 +0.04(+0.57%)
Feb 05, 2015 6.323 6.440 6.282 6.297 113,301 -0.02(-0.24%)
Feb 04, 2015 6.277 6.384 6.236 6.313 150,842 -0.01(-0.08%)
Feb 03, 2015 6.236 6.394 6.200 6.318 156,348 +0.10(+1.56%)
Feb 02, 2015 6.103 6.261 5.923 6.220 287,456 +0.13(+2.10%)
Jan 30, 2015 6.338 6.407 6.072 6.093 251,272 -0.31(-4.80%)
Jan 29, 2015 6.251 6.410 6.200 6.399 178,790 +0.17(+2.71%)
Jan 28, 2015 6.461 6.492 6.215 6.231 114,026 -0.23(-3.56%)
Jan 27, 2015 6.399 6.512 6.359 6.461 113,060 -0.03(-0.47%)
Jan 26, 2015 6.353 6.512 6.307 6.492 159,376 +0.09(+1.44%)
Jan 23, 2015 6.517 6.527 6.164 6.399 160,917 -0.13(-1.96%)
Jan 22, 2015 6.476 6.538 6.216 6.527 470,180 +0.17(+2.66%)
Jan 21, 2015 6.333 6.369 6.277 6.359 215,848 +0.02(+0.32%)
Jan 20, 2015 6.476 6.476 6.292 6.338 373,994 -0.11(-1.74%)
Jan 16, 2015 6.410 6.563 6.364 6.451 338,388 +0.06(+0.96%)
Jan 15, 2015 6.374 6.502 6.246 6.389 433,360 +0.01(+0.08%)
Jan 14, 2015 6.251 6.543 6.251 6.384 622,299 +0.07(+1.13%)
Jan 13, 2015 6.185 6.486 6.021 6.313 1,646,024 -0.32(-4.86%)
Jan 12, 2015 6.676 6.829 6.599 6.635 606,593 -0.08(-1.14%)
Jan 09, 2015 7.013 7.059 6.650 6.712 532,749 -0.35(-4.93%)
Jan 08, 2015 7.351 7.351 7.039 7.059 1,138,219 -0.21(-2.89%)
Jan 07, 2015 7.008 7.284 7.008 7.269 407,029 +0.29(+4.10%)
Jan 06, 2015 7.116 7.116 6.855 6.983 349,104 -0.24(-3.33%)
Jan 05, 2015 7.233 7.356 7.116 7.223 416,955 -0.04(-0.56%)
Jan 02, 2015 7.535 7.617 7.203 7.264 261,412 -0.22(-2.94%)
Dec 31, 2014 7.658 7.484 7.484 7.484 200,763 -0.13(-1.68%)
Dec 30, 2014 7.591 7.760 7.489 7.612 207,264 +0.02(+0.20%)
Dec 29, 2014 7.325 7.643 7.325 7.596 168,564 +0.26(+3.48%)
Dec 26, 2014 7.438 7.443 7.310 7.341 110,865 -0.06(-0.76%)
Dec 24, 2014 7.463 7.397 7.397 7.397 72,915 -0.06(-0.82%)
Dec 23, 2014 7.510 7.632 7.377 7.458 161,699 +0.01(+0.07%)
Dec 22, 2014 7.392 7.530 7.366 7.453 263,455 +0.11(+1.46%)
Dec 19, 2014 7.499 7.499 7.162 7.346 638,864 -0.16(-2.18%)
Dec 18, 2014 7.417 7.622 7.121 7.510 513,935 +0.17(+2.30%)
Dec 17, 2014 6.819 7.366 6.742 7.341 581,053 +0.56(+8.22%)
Dec 16, 2014 6.911 6.988 6.778 6.783 228,037 -0.11(-1.63%)
Dec 15, 2014 6.671 6.978 6.640 6.896 639,974 +0.24(+3.61%)
Dec 12, 2014 6.625 6.798 6.619 6.655 249,700 -0.04(-0.61%)
Dec 11, 2014 6.660 6.896 6.628 6.696 209,393 +0.07(+1.08%)
Dec 10, 2014 6.645 6.752 6.568 6.625 304,978 -0.05(-0.69%)
Dec 09, 2014 6.399 6.676 6.384 6.671 296,896 +0.20(+3.08%)
Dec 08, 2014 6.686 6.686 6.456 6.471 183,718 -0.26(-3.80%)
Dec 05, 2014 6.727 6.798 6.660 6.727 158,899 +0.01(+0.08%)
Dec 04, 2014 6.839 6.839 6.543 6.722 192,067 -0.11(-1.65%)
Dec 03, 2014 6.650 6.896 6.563 6.834 286,711 +0.21(+3.17%)
Dec 02, 2014 6.553 6.696 6.497 6.625 236,616 +0.06(+0.94%)
Dec 01, 2014 6.742 6.763 6.502 6.563 359,373 -0.15(-2.21%)
Nov 28, 2014 6.850 6.947 6.701 6.712 171,780 -0.13(-1.87%)
Nov 26, 2014 6.798 6.839 6.839 6.839 203,499 +0.06(+0.83%)
Nov 25, 2014 6.956 6.956 6.671 6.783 347,985 -0.14(-1.98%)
Nov 24, 2014 6.885 7.057 6.849 6.920 443,877 +0.08(+1.19%)
Nov 21, 2014 6.880 6.900 6.793 6.839 263,551 +0.04(+0.52%)
Nov 20, 2014 6.677 6.809 6.677 6.803 212,885 +0.11(+1.59%)
Nov 19, 2014 6.682 6.778 6.580 6.697 194,678 +0.03(+0.38%)
Nov 18, 2014 6.763 6.778 6.626 6.671 262,160 -0.11(-1.57%)
Nov 17, 2014 6.814 6.905 6.712 6.778 268,045 -0.03(-0.37%)
Nov 14, 2014 6.778 6.854 6.753 6.803 241,395 +0.04(+0.60%)
Nov 13, 2014 6.809 6.849 6.616 6.763 257,605 -0.03(-0.45%)
Nov 12, 2014 6.590 6.798 6.585 6.793 505,694 +0.20(+3.00%)
Nov 11, 2014 6.575 6.595 6.555 6.595 369,375 +0.03(+0.46%)
Nov 10, 2014 6.565 6.580 6.534 6.565 249,884 -0.01(-0.15%)
Nov 07, 2014 6.458 6.590 6.416 6.575 589,965 +0.14(+2.13%)
Nov 06, 2014 6.468 6.498 6.402 6.438 348,322 -0.01(-0.08%)
Nov 05, 2014 6.489 6.534 6.402 6.443 414,093 +0.00(+0.00%)
Nov 04, 2014 6.326 6.494 6.326 6.443 558,554 +0.10(+1.52%)
Nov 03, 2014 6.291 6.433 6.280 6.346 529,469 +0.10(+1.54%)
Oct 31, 2014 6.199 6.280 6.146 6.250 645,612 +0.15(+2.41%)
Oct 30, 2014 6.093 6.220 6.052 6.103 681,335 -0.01(-0.08%)
Oct 29, 2014 5.986 6.199 5.651 6.108 2,131,304 +0.62(+11.39%)
Oct 28, 2014 5.346 5.509 5.255 5.483 833,305 +0.14(+2.56%)
Oct 27, 2014 5.016 5.351 5.057 5.346 540,084 +0.29(+5.72%)
Oct 24, 2014 5.077 5.087 4.986 5.057 283,981 +0.01(+0.10%)
Oct 23, 2014 5.103 5.126 5.037 5.052 430,694 -0.05(-0.99%)
Oct 22, 2014 5.204 5.204 5.092 5.103 190,796 -0.07(-1.28%)
Oct 21, 2014 5.230 5.305 5.103 5.169 207,173 -0.02(-0.29%)
Oct 20, 2014 5.042 5.214 5.037 5.184 235,263 +0.16(+3.13%)
Oct 17, 2014 5.199 5.199 4.971 5.026 342,313 -0.12(-2.27%)
Oct 16, 2014 5.021 5.189 5.021 5.143 340,995 +0.09(+1.81%)
Oct 15, 2014 5.047 5.103 4.960 5.052 299,571 -0.04(-0.70%)
Oct 14, 2014 4.905 5.098 4.905 5.087 520,047 +0.20(+4.05%)
Oct 13, 2014 4.833 4.945 4.798 4.889 297,099 +0.08(+1.69%)
Oct 10, 2014 4.696 4.879 4.691 4.808 229,851 +0.10(+2.16%)
Oct 09, 2014 4.828 4.828 4.666 4.707 303,321 -0.09(-1.90%)
Oct 08, 2014 4.803 4.813 4.679 4.798 232,372 -0.01(-0.21%)
Oct 07, 2014 4.849 4.854 4.762 4.808 417,715 -0.04(-0.89%)
Oct 06, 2014 4.864 4.914 4.803 4.851 210,575 +0.03(+0.58%)
Oct 03, 2014 4.899 4.950 4.808 4.823 248,087 -0.03(-0.52%)
Oct 02, 2014 4.778 4.884 4.778 4.849 252,820 +0.06(+1.27%)
Oct 01, 2014 4.737 4.844 4.727 4.788 217,939 +0.03(+0.64%)
Sep 30, 2014 4.854 4.859 4.752 4.757 284,556 -0.09(-1.88%)
Sep 29, 2014 4.879 4.940 4.844 4.849 197,252 -0.07(-1.44%)
Sep 26, 2014 4.925 4.960 4.808 4.920 584,130 -0.01(-0.10%)
Sep 25, 2014 4.950 4.986 4.910 4.925 196,693 -0.05(-0.92%)
Sep 24, 2014 4.940 4.981 4.920 4.971 159,834 +0.05(+0.93%)
Sep 23, 2014 4.965 5.024 4.920 4.925 272,603 -0.08(-1.52%)
Sep 22, 2014 5.052 5.077 4.996 5.001 251,463 -0.07(-1.30%)
Sep 19, 2014 5.118 5.123 5.037 5.067 388,963 -0.05(-0.89%)
Sep 18, 2014 5.174 5.174 5.103 5.113 192,576 -0.05(-0.89%)
Sep 17, 2014 5.184 5.219 5.153 5.158 386,961 -0.03(-0.59%)
Sep 16, 2014 5.087 5.194 5.082 5.189 395,655 +0.08(+1.59%)
Sep 15, 2014 5.098 5.141 5.052 5.108 276,071 +0.00(+0.00%)
Sep 12, 2014 5.148 5.191 5.087 5.108 435,386 -0.03(-0.59%)
Sep 11, 2014 5.072 5.250 5.072 5.138 458,371 +0.03(+0.60%)
Sep 10, 2014 5.133 5.151 5.032 5.108 333,538 -0.03(-0.49%)
Sep 09, 2014 5.260 5.260 5.128 5.133 185,766 -0.12(-2.32%)
Sep 08, 2014 5.306 5.326 5.214 5.255 151,097 -0.05(-0.96%)
Sep 05, 2014 5.189 5.382 5.189 5.306 264,335 +0.09(+1.75%)
Sep 04, 2014 5.158 5.265 5.158 5.214 229,930 +0.06(+1.18%)
Sep 03, 2014 5.174 5.265 5.133 5.153 189,594 -0.01(-0.20%)
Sep 02, 2014 5.209 5.276 5.138 5.163 288,299 -0.02(-0.29%)
Aug 29, 2014 5.153 5.179 5.179 5.179 506,185 +0.03(+0.49%)
Aug 28, 2014 5.204 5.209 5.148 5.153 225,713 -0.07(-1.26%)
Aug 27, 2014 5.331 5.341 5.207 5.219 225,567 -0.09(-1.63%)
Aug 26, 2014 5.265 5.361 5.265 5.306 477,098 +0.04(+0.67%)
Aug 25, 2014 5.336 5.401 5.238 5.270 451,071 -0.02(-0.38%)
Aug 22, 2014 5.265 5.331 5.230 5.291 496,690 +0.01(+0.10%)
Aug 21, 2014 5.160 5.351 5.137 5.286 316,820 +0.12(+2.24%)
Aug 20, 2014 5.205 5.220 5.150 5.170 196,563 -0.06(-1.15%)
Aug 19, 2014 5.286 5.341 5.220 5.230 213,152 -0.03(-0.48%)
Aug 18, 2014 5.215 5.318 5.215 5.255 308,973 +0.07(+1.36%)
Aug 15, 2014 5.275 5.306 5.165 5.185 479,927 -0.05(-0.96%)
Aug 14, 2014 5.069 5.275 5.067 5.235 362,878 +0.16(+3.17%)
Aug 13, 2014 5.115 5.155 5.039 5.074 257,071 -0.05(-0.98%)
Aug 12, 2014 5.125 5.195 5.094 5.125 117,679 -0.02(-0.39%)
Aug 11, 2014 5.130 5.190 5.050 5.145 532,778 +0.04(+0.69%)
Aug 08, 2014 5.049 5.159 5.029 5.110 301,791 +0.06(+1.20%)
Aug 07, 2014 5.205 5.224 5.034 5.049 410,752 -0.13(-2.43%)
Aug 06, 2014 4.999 5.265 4.999 5.175 344,129 +0.15(+2.90%)
Aug 05, 2014 4.928 5.140 4.913 5.029 415,381 +0.11(+2.25%)
Aug 04, 2014 4.969 5.014 4.833 4.918 418,443 -0.05(-1.01%)
Aug 01, 2014 4.979 5.009 4.904 4.969 443,644 -0.02(-0.30%)
Jul 31, 2014 4.853 5.089 4.750 4.984 1,338,600 +0.10(+1.95%)
Jul 30, 2014 5.210 5.391 4.878 4.888 2,544,891 -0.81(-14.21%)
Jul 29, 2014 5.663 5.733 5.643 5.698 506,392 -0.02(-0.26%)
Jul 28, 2014 5.799 5.824 5.683 5.713 243,655 -0.10(-1.64%)
Jul 25, 2014 5.824 5.824 5.738 5.809 204,703 -0.06(-0.94%)
Jul 24, 2014 5.819 5.934 5.819 5.864 216,932 +0.06(+1.04%)
Jul 23, 2014 5.768 5.864 5.768 5.804 354,000 +0.03(+0.44%)
Jul 22, 2014 5.733 5.826 5.728 5.778 252,160 +0.08(+1.32%)
Jul 21, 2014 5.768 5.773 5.658 5.703 402,130 -0.09(-1.48%)
Jul 18, 2014 5.799 5.859 5.763 5.788 420,992 -0.02(-0.26%)
Jul 17, 2014 5.929 5.929 5.799 5.804 464,396 -0.13(-2.12%)
Jul 16, 2014 6.035 6.035 5.924 5.929 407,642 -0.08(-1.26%)
Jul 15, 2014 5.995 6.045 5.967 6.005 312,137 -0.01(-0.17%)
Jul 14, 2014 6.035 6.091 5.964 6.015 345,779 +0.02(+0.34%)
Jul 11, 2014 6.040 6.106 5.980 5.995 243,208 -0.05(-0.83%)
Jul 10, 2014 6.065 6.075 5.975 6.045 388,565 -0.09(-1.48%)
Jul 09, 2014 6.306 6.306 6.050 6.135 558,173 -0.17(-2.71%)
Jul 08, 2014 6.291 6.357 6.226 6.306 574,524 -0.02(-0.24%)
Jul 07, 2014 6.588 6.595 6.286 6.322 399,213 -0.24(-3.68%)
Jul 03, 2014 6.377 6.563 6.563 6.563 245,970 +0.23(+3.65%)
Jul 02, 2014 6.332 6.447 6.271 6.332 341,101 -0.02(-0.24%)
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.