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 (%)
Aug 31, 2018 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 30, 2018 3.547 3.610 3.453 3.578 783,864 +0.06(+1.79%)
Aug 29, 2018 3.516 3.577 3.454 3.516 680,756 +0.03(+0.88%)
Aug 28, 2018 3.485 3.516 3.393 3.485 883,913 +0.00(+0.00%)
Aug 27, 2018 3.546 3.546 3.424 3.485 938,570 -0.03(-0.87%)
Aug 24, 2018 3.577 3.638 3.485 3.516 516,188 -0.09(-2.54%)
Aug 23, 2018 3.424 3.638 3.424 3.607 408,744 +0.15(+4.42%)
Aug 22, 2018 3.638 3.791 3.424 3.454 914,436 -0.18(-5.04%)
Aug 21, 2018 3.607 3.638 3.577 3.638 444,714 +0.06(+1.71%)
Aug 20, 2018 3.607 3.699 3.546 3.577 325,460 +0.00(+0.00%)
Aug 17, 2018 3.516 3.638 3.485 3.577 304,544 +0.09(+2.63%)
Aug 16, 2018 3.577 3.668 3.454 3.485 400,888 -0.09(-2.56%)
Aug 15, 2018 3.607 3.638 3.516 3.577 383,078 -0.06(-1.68%)
Aug 14, 2018 3.668 3.687 3.638 3.638 264,872 +0.00(+0.00%)
Aug 13, 2018 3.516 3.699 3.516 3.638 1,032,597 +0.12(+3.48%)
Aug 10, 2018 3.454 3.546 3.454 3.516 213,279 +0.06(+1.77%)
Aug 09, 2018 3.454 3.516 3.454 3.454 279,474 +0.00(+0.00%)
Aug 08, 2018 3.546 3.577 3.424 3.454 351,728 -0.06(-1.74%)
Aug 07, 2018 3.516 3.561 3.485 3.516 430,343 +0.00(+0.00%)
Aug 06, 2018 3.546 3.638 3.485 3.516 363,780 +0.03(+0.88%)
Aug 03, 2018 3.668 3.730 3.454 3.485 754,820 -0.15(-4.20%)
Aug 02, 2018 3.638 3.662 3.546 3.638 409,532 +0.02(+0.42%)
Aug 01, 2018 3.363 3.821 3.363 3.623 1,491,838 -0.32(-8.14%)
Jul 31, 2018 4.005 4.096 3.852 3.944 822,053 -0.03(-0.77%)
Jul 30, 2018 3.882 4.066 3.882 3.974 421,742 +0.09(+2.36%)
Jul 27, 2018 3.882 3.944 3.760 3.882 322,372 -0.03(-0.78%)
Jul 26, 2018 3.882 4.005 3.867 3.913 322,470 +0.03(+0.79%)
Jul 25, 2018 3.882 3.944 3.760 3.882 354,907 +0.00(+0.00%)
Jul 24, 2018 4.066 3.882 3.882 342,384 -0.15(-3.79%)
Jul 23, 2018 4.005 4.096 3.974 4.035 362,819 +0.06(+1.54%)
Jul 20, 2018 4.219 4.219 3.974 3.974 673,456 -0.21(-5.11%)
Jul 19, 2018 4.005 4.249 4.005 4.188 609,935 +0.15(+3.79%)
Jul 18, 2018 4.096 4.127 4.035 4.035 221,030 -0.06(-1.49%)
Jul 17, 2018 4.066 4.161 4.066 4.096 255,065 +0.03(+0.75%)
Jul 16, 2018 4.127 4.158 4.035 4.066 249,851 -0.06(-1.48%)
Jul 13, 2018 4.127 4.219 4.096 4.127 341,628 +0.00(+0.00%)
Jul 12, 2018 4.158 4.161 3.974 4.127 612,184 +0.00(+0.00%)
Jul 11, 2018 4.249 4.280 4.096 4.127 492,018 -0.18(-4.26%)
Jul 10, 2018 4.402 4.463 4.158 4.310 710,451 -0.09(-2.08%)
Jul 09, 2018 4.463 4.494 4.463 4.402 355,308 -0.09(-2.04%)
Jul 06, 2018 4.463 4.555 4.463 4.494 173,314 +0.00(+0.00%)
Jul 05, 2018 4.494 4.555 4.433 4.494 360,571 +0.06(+1.38%)
Jul 03, 2018 4.433 4.433 4.433 0 -0.15(-3.33%)
Jul 02, 2018 4.616 4.616 4.494 4.586 479,381 -0.06(-1.32%)
Jun 29, 2018 4.738 4.769 4.466 4.647 740,629 -0.03(-0.65%)
Jun 28, 2018 4.830 4.861 4.616 4.677 551,380 -0.15(-3.16%)
Jun 27, 2018 4.952 5.044 4.830 4.830 547,597 -0.09(-1.86%)
Jun 26, 2018 5.014 5.029 4.922 4.922 549,546 -0.09(-1.83%)
Jun 25, 2018 5.075 5.105 4.922 5.014 578,710 -0.06(-1.20%)
Jun 22, 2018 5.166 5.212 4.891 5.075 1,196,449 -0.09(-1.78%)
Jun 21, 2018 5.044 5.258 5.044 5.166 485,654 +0.15(+3.05%)
Jun 20, 2018 5.105 5.105 4.952 5.014 439,028 -0.09(-1.80%)
Jun 19, 2018 5.166 5.182 4.983 5.105 696,066 -0.06(-1.18%)
Jun 18, 2018 5.319 5.457 5.136 5.166 1,007,289 -0.21(-3.98%)
Jun 15, 2018 5.533 5.319 5.380 1,289,523 -0.15(-2.76%)
Jun 14, 2018 5.747 5.808 5.319 5.533 1,802,682 -0.21(-3.72%)
Jun 13, 2018 5.686 5.869 5.625 5.747 1,611,875 +0.12(+2.17%)
Jun 12, 2018 5.380 5.961 5.350 5.625 2,117,621 +0.28(+5.14%)
Jun 11, 2018 5.258 5.441 5.258 5.350 702,524 +0.09(+1.74%)
Jun 08, 2018 5.105 5.258 5.105 5.258 359,485 +0.15(+2.99%)
Jun 07, 2018 5.044 5.166 5.014 5.105 208,173 +0.09(+1.83%)
Jun 06, 2018 5.197 5.228 5.014 5.014 441,745 -0.18(-3.53%)
Jun 05, 2018 5.075 5.289 5.014 5.197 573,015 +0.15(+3.03%)
Jun 04, 2018 4.983 5.105 4.907 5.044 656,099 +0.12(+2.48%)
Jun 01, 2018 5.075 5.075 4.922 4.922 371,435 -0.09(-1.83%)
May 31, 2018 5.044 5.105 4.922 5.014 522,711 -0.06(-1.20%)
May 30, 2018 4.774 5.105 4.774 5.075 938,318 +0.35(+7.30%)
May 29, 2018 5.015 5.135 4.714 4.729 1,085,145 -0.32(-6.25%)
May 25, 2018 5.045 5.045 5.045 0 +0.03(+0.60%)
May 24, 2018 4.804 5.045 4.801 5.015 770,224 +0.18(+3.73%)
May 23, 2018 4.654 4.864 4.609 4.834 1,869,855 +0.15(+3.20%)
May 22, 2018 4.774 4.774 4.654 4.684 329,845 -0.06(-1.27%)
May 21, 2018 4.744 4.774 4.654 4.744 535,608 +0.00(+0.00%)
May 18, 2018 4.834 4.834 4.684 4.744 457,966 -0.09(-1.86%)
May 17, 2018 4.774 4.834 4.699 4.834 398,510 +0.06(+1.26%)
May 16, 2018 4.684 4.804 4.654 4.774 535,172 +0.12(+2.58%)
May 15, 2018 4.714 4.774 4.624 4.654 477,030 -0.06(-1.27%)
May 14, 2018 4.744 4.922 4.657 4.714 933,346 +0.00(+0.00%)
May 11, 2018 4.654 4.789 4.654 4.714 726,647 +0.09(+1.95%)
May 10, 2018 4.594 4.654 4.444 4.624 482,127 +0.06(+1.32%)
May 09, 2018 4.594 4.651 4.384 4.564 907,723 -0.03(-0.65%)
May 08, 2018 4.774 4.804 4.444 4.594 1,346,998 -0.21(-4.38%)
May 07, 2018 5.105 5.225 4.744 4.804 1,836,066 -0.27(-5.33%)
May 04, 2018 4.834 5.075 4.834 5.075 423,562 +0.27(+5.62%)
May 03, 2018 5.345 5.375 4.774 4.804 1,131,847 -0.60(-11.11%)
May 02, 2018 5.345 5.405 5.135 5.405 1,611,610 +0.21(+4.05%)
May 01, 2018 5.045 5.255 4.864 5.195 1,568,466 +0.15(+2.98%)
Apr 30, 2018 5.285 5.345 5.045 5.045 1,068,067 -0.30(-5.62%)
Apr 27, 2018 5.255 5.375 5.225 5.345 673,553 +0.09(+1.71%)
Apr 26, 2018 5.255 5.315 5.105 5.255 1,141,966 +0.00(+0.00%)
Apr 25, 2018 5.435 5.435 5.195 5.255 1,201,423 -0.15(-2.78%)
Apr 24, 2018 5.255 5.465 5.210 5.405 1,468,491 +0.15(+2.86%)
Apr 23, 2018 5.135 5.270 5.045 5.255 1,410,306 +0.15(+2.94%)
Apr 20, 2018 5.045 5.105 4.985 5.105 953,707 +0.03(+0.59%)
Apr 19, 2018 4.955 5.075 4.904 5.075 708,036 +0.09(+1.81%)
Apr 18, 2018 4.834 4.985 4.834 4.985 826,502 +0.12(+2.47%)
Apr 17, 2018 4.774 4.894 4.627 4.864 876,798 +0.12(+2.53%)
Apr 16, 2018 4.714 4.804 4.684 4.744 868,725 +0.06(+1.28%)
Apr 13, 2018 4.744 4.774 4.594 4.684 823,910 -0.06(-1.27%)
Apr 12, 2018 4.594 4.774 4.594 4.744 785,408 +0.12(+2.60%)
Apr 11, 2018 4.444 4.714 4.444 4.624 1,424,813 +0.12(+2.67%)
Apr 10, 2018 4.414 4.534 4.354 4.504 660,340 +0.15(+3.45%)
Apr 09, 2018 4.414 4.474 4.324 4.354 653,726 -0.03(-0.68%)
Apr 06, 2018 4.504 4.564 4.339 4.384 702,113 -0.12(-2.67%)
Apr 05, 2018 4.444 4.534 4.354 4.504 696,117 +0.06(+1.35%)
Apr 04, 2018 4.264 4.444 4.264 4.444 703,958 +0.12(+2.78%)
Apr 03, 2018 4.234 4.354 4.234 4.324 912,029 +0.12(+2.86%)
Apr 02, 2018 4.324 4.384 4.084 4.204 1,231,689 -0.15(-3.45%)
Mar 29, 2018 4.354 4.354 4.354 0 +0.03(+0.69%)
Mar 28, 2018 4.174 4.444 4.159 4.324 2,230,970 +0.15(+3.60%)
Mar 27, 2018 4.114 4.249 4.084 4.174 1,257,762 +0.09(+2.21%)
Mar 26, 2018 4.024 4.204 3.964 4.084 1,121,525 +0.12(+3.03%)
Mar 23, 2018 4.054 4.084 3.934 3.964 986,182 -0.06(-1.49%)
Mar 22, 2018 4.054 4.129 3.964 4.024 643,912 -0.03(-0.74%)
Mar 21, 2018 3.994 4.174 3.994 4.054 762,100 +0.03(+0.75%)
Mar 20, 2018 4.054 4.114 3.904 4.024 570,889 -0.06(-1.47%)
Mar 19, 2018 4.174 4.210 3.994 4.084 1,493,602 -0.06(-1.45%)
Mar 16, 2018 4.114 4.264 4.054 4.144 1,941,965 +0.03(+0.73%)
Mar 15, 2018 4.084 4.159 4.024 4.114 1,168,695 +0.00(+0.00%)
Mar 14, 2018 4.024 4.144 3.964 4.114 1,000,658 +0.09(+2.24%)
Mar 13, 2018 3.934 4.114 3.934 4.024 1,397,920 +0.06(+1.52%)
Mar 12, 2018 3.753 3.994 3.753 3.964 1,343,714 +0.27(+7.32%)
Mar 09, 2018 3.693 3.783 3.573 3.693 1,235,009 +0.06(+1.65%)
Mar 08, 2018 3.813 3.829 3.603 3.633 1,390,453 -0.15(-3.97%)
Mar 07, 2018 4.033 3.769 3.783 2,688,572 -0.18(-4.44%)
Mar 06, 2018 3.959 4.047 3.871 3.959 2,393,766 -0.03(-0.74%)
Mar 05, 2018 3.783 3.989 3.754 3.989 2,239,089 +0.23(+6.25%)
Mar 02, 2018 3.637 3.798 3.588 3.754 2,017,218 +0.12(+3.23%)
Mar 01, 2018 3.607 3.666 3.461 3.637 1,662,200 +0.03(+0.81%)
Feb 28, 2018 3.285 3.725 3.285 3.607 2,419,295 +0.12(+3.36%)
Feb 27, 2018 3.666 3.813 3.461 3.490 2,081,076 -0.21(-5.56%)
Feb 26, 2018 3.725 3.783 3.607 3.695 1,124,109 -0.03(-0.79%)
Feb 23, 2018 3.549 3.783 3.549 3.725 1,873,387 +0.21(+5.83%)
Feb 22, 2018 3.520 3.637 3.461 3.520 1,085,352 +0.04(+1.27%)
Feb 21, 2018 3.461 3.607 3.446 3.476 1,103,965 +0.01(+0.42%)
Feb 20, 2018 3.607 3.637 3.417 3.461 1,505,882 -0.18(-4.84%)
Feb 16, 2018 3.637 3.637 3.637 0 +0.15(+4.20%)
Feb 15, 2018 3.373 3.549 3.285 3.490 1,395,637 +0.15(+4.39%)
Feb 14, 2018 3.138 3.402 3.080 3.344 1,753,537 +0.21(+6.54%)
Feb 13, 2018 3.197 3.256 3.138 3.138 1,037,777 -0.09(-2.73%)
Feb 12, 2018 3.256 3.285 3.080 3.226 1,448,891 +0.00(+0.00%)
Feb 09, 2018 3.314 3.399 3.109 3.226 1,538,404 -0.09(-2.65%)
Feb 08, 2018 3.402 3.050 3.314 2,351,901 +0.26(+8.65%)
Feb 07, 2018 3.197 3.197 3.050 3.050 3,530,891 -0.15(-4.59%)
Feb 06, 2018 3.063 3.212 2.962 3.197 2,387,992 +0.13(+4.31%)
Feb 05, 2018 3.197 3.226 3.021 3.065 2,185,591 -0.16(-5.00%)
Feb 02, 2018 3.344 3.373 3.241 3.226 1,922,345 -0.15(-4.35%)
Feb 01, 2018 3.314 3.402 3.241 3.373 1,476,786 +0.06(+1.77%)
Jan 31, 2018 3.344 3.432 3.314 3.314 1,268,819 +0.00(+0.00%)
Jan 30, 2018 3.520 3.549 3.285 3.314 3,894,107 -0.23(-6.61%)
Jan 29, 2018 3.637 3.663 3.520 3.549 1,469,057 -0.09(-2.42%)
Jan 26, 2018 3.578 3.695 3.520 3.637 1,953,988 +0.06(+1.64%)
Jan 25, 2018 3.607 3.651 3.549 3.578 1,702,704 -0.03(-0.81%)
Jan 24, 2018 3.637 3.693 3.578 3.607 1,817,218 +0.00(+0.00%)
Jan 23, 2018 3.637 3.637 3.549 3.607 2,099,856 -0.03(-0.81%)
Jan 22, 2018 3.637 3.666 3.549 3.637 1,352,991 +0.06(+1.64%)
Jan 19, 2018 3.578 3.637 3.555 3.578 2,547,508 -0.03(-0.81%)
Jan 18, 2018 3.725 3.725 3.578 3.607 1,911,431 -0.12(-3.15%)
Jan 17, 2018 3.725 3.813 3.666 3.725 3,779,082 +0.00(+0.00%)
Jan 16, 2018 3.578 3.798 3.578 3.725 3,783,477 +0.16(+4.53%)
Jan 12, 2018 3.563 3.563 3.563 0 +0.01(+0.41%)
Jan 11, 2018 3.695 3.754 3.534 3.549 4,678,104 -0.16(-4.35%)
Jan 10, 2018 3.695 3.710 3,308,932 -0.18(-4.53%)
Jan 09, 2018 3.959 4.047 3.813 3.886 8,116,945 -0.72(-15.61%)
Jan 08, 2018 4.458 4.663 4.429 4.605 3,717,834 +0.15(+3.29%)
Jan 05, 2018 4.282 4.517 4.282 4.458 2,740,060 +0.21(+4.83%)
Jan 04, 2018 4.311 4.367 4.150 4.253 2,343,130 -0.06(-1.36%)
Jan 03, 2018 4.311 4.370 4.194 4.311 2,148,718 +0.06(+1.38%)
Jan 02, 2018 4.487 4.546 4.176 4.253 2,701,585 -0.21(-4.61%)
Dec 29, 2017 4.458 4.458 4.458 0 -0.12(-2.56%)
Dec 28, 2017 4.810 4.810 4.546 4.575 1,083,392 -0.21(-4.29%)
Dec 27, 2017 4.751 4.839 4.546 4.781 2,547,723 +0.06(+1.24%)
Dec 26, 2017 4.517 4.781 4.458 4.722 2,242,597 +0.23(+5.23%)
Dec 22, 2017 4.458 4.517 4.399 4.487 885,309 -0.01(-0.33%)
Dec 21, 2017 4.429 4.546 4.341 4.502 1,038,674 +0.10(+2.33%)
Dec 20, 2017 4.575 4.605 4.370 4.399 1,199,387 -0.18(-3.85%)
Dec 19, 2017 4.575 4.605 4.429 4.575 1,934,572 -0.03(-0.64%)
Dec 18, 2017 4.605 4.690 4.429 4.605 2,370,022 +0.12(+2.61%)
Dec 15, 2017 4.341 4.517 4.282 4.487 3,761,467 +0.15(+3.38%)
Dec 14, 2017 4.370 4.399 4.253 4.341 1,669,955 +0.00(+0.00%)
Dec 13, 2017 4.341 4.426 4.226 4.341 1,447,518 +0.00(+0.00%)
Dec 12, 2017 4.311 4.429 4.311 4.341 921,466 +0.03(+0.68%)
Dec 11, 2017 4.370 4.458 4.253 4.311 1,234,241 +0.00(+0.00%)
Dec 08, 2017 4.282 4.414 4.223 4.311 811,018 +0.03(+0.68%)
Dec 07, 2017 4.370 4.419 4.253 4.282 732,733 -0.06(-1.35%)
Dec 06, 2017 4.370 4.458 4.253 4.341 907,076 -0.03(-0.67%)
Dec 05, 2017 4.546 4.575 4.311 4.370 1,683,733 -0.15(-3.25%)
Dec 04, 2017 4.458 4.602 4.311 4.517 2,854,139 +0.34(+8.07%)
Dec 01, 2017 4.429 4.484 4.117 4.179 1,824,114 -0.25(-5.63%)
Nov 30, 2017 4.253 4.517 4.135 4.429 4,500,949 +0.21(+4.86%)
Nov 29, 2017 3.965 4.425 3.922 4.223 3,960,254 +0.29(+7.30%)
Nov 28, 2017 3.907 3.994 3.821 3.936 1,709,984 +0.03(+0.74%)
Nov 27, 2017 3.965 3.994 3.821 3.907 1,703,260 -0.03(-0.73%)
Nov 24, 2017 3.965 3.979 3.879 3.936 544,153 +0.00(+0.00%)
Nov 22, 2017 3.936 4.022 3.850 3.936 1,312,895 +0.00(+0.00%)
Nov 21, 2017 3.994 3.994 3.764 3.936 3,099,326 -0.03(-0.72%)
Nov 20, 2017 3.907 4.022 3.850 3.965 1,666,040 +0.09(+2.22%)
Nov 17, 2017 3.907 4.080 3.850 3.879 2,539,358 +0.09(+2.27%)
Nov 16, 2017 3.792 3.893 3.678 3.792 1,983,339 +0.06(+1.54%)
Nov 15, 2017 3.591 3.764 3.577 3.735 1,472,313 +0.09(+2.36%)
Nov 14, 2017 3.706 3.792 3.563 3.649 1,531,790 -0.11(-3.05%)
Nov 13, 2017 3.764 3.821 3.620 3.764 1,119,272 +0.03(+0.77%)
Nov 10, 2017 3.563 3.792 3.563 3.735 1,501,909 +0.14(+4.00%)
Nov 09, 2017 3.563 3.606 3.476 3.591 1,312,929 +0.03(+0.81%)
Nov 08, 2017 3.534 3.620 3.448 3.563 1,700,543 -0.03(-0.80%)
Nov 07, 2017 3.534 3.591 3.448 3.591 4,054,082 +0.11(+3.31%)
Nov 06, 2017 3.735 3.764 3.476 3.476 4,205,832 -0.29(-7.63%)
Nov 03, 2017 4.022 4.022 3.735 3.764 2,992,786 -0.17(-4.38%)
Nov 02, 2017 4.166 4.180 3.764 3.936 3,348,135 -0.23(-5.52%)
Nov 01, 2017 4.195 4.195 3.994 4.166 3,360,646 +0.52(+14.17%)
Oct 31, 2017 4.080 4.080 3.591 3.649 4,536,732 -0.40(-9.93%)
Oct 30, 2017 4.051 4.100 3.907 4.051 1,495,830 -0.03(-0.70%)
Oct 27, 2017 4.108 4.166 4.022 4.080 1,678,840 -0.11(-2.74%)
Oct 26, 2017 4.108 4.223 4.051 4.195 894,264 +0.09(+2.10%)
Oct 25, 2017 4.252 4.252 4.022 4.108 696,428 -0.09(-2.05%)
Oct 24, 2017 4.051 4.223 4.051 4.195 1,124,477 +0.17(+4.29%)
Oct 23, 2017 4.252 4.252 3.994 4.022 1,923,510 -0.20(-4.76%)
Oct 20, 2017 4.223 4.252 4.108 4.223 1,326,676 +0.04(+1.03%)
Oct 19, 2017 4.137 4.252 4.051 4.180 857,336 +0.01(+0.34%)
Oct 18, 2017 3.965 4.281 3.965 4.166 1,112,219 +0.17(+4.32%)
Oct 17, 2017 4.051 4.051 3.965 3.994 854,066 +0.00(+0.00%)
Oct 16, 2017 4.137 4.137 3.907 3.994 2,283,328 -0.11(-2.80%)
Oct 13, 2017 4.166 4.252 4.080 4.108 1,350,447 -0.03(-0.69%)
Oct 12, 2017 4.252 4.310 4.137 4.137 1,265,219 -0.11(-2.70%)
Oct 11, 2017 4.396 4.425 4.238 4.252 1,197,257 -0.14(-3.27%)
Oct 10, 2017 4.367 4.425 4.324 4.396 609,040 +0.09(+2.00%)
Oct 09, 2017 4.626 4.654 4.281 4.310 1,619,201 -0.32(-6.83%)
Oct 06, 2017 4.539 4.626 4.396 4.626 1,341,512 +0.06(+1.26%)
Oct 05, 2017 4.511 4.626 4.453 4.568 1,015,660 +0.09(+1.92%)
Oct 04, 2017 4.568 4.654 4.425 4.482 1,093,361 -0.11(-2.50%)
Oct 03, 2017 4.568 4.626 4.453 4.597 1,398,639 +0.03(+0.63%)
Oct 02, 2017 4.396 4.597 4.338 4.568 1,627,952 +0.17(+3.92%)
Sep 29, 2017 4.338 4.439 4.209 4.396 1,118,037 +0.11(+2.68%)
Sep 28, 2017 4.252 4.324 4.166 4.281 1,279,335 +0.03(+0.68%)
Sep 27, 2017 4.310 4.338 4.252 4.252 1,045,910 -0.03(-0.67%)
Sep 26, 2017 4.367 4.381 4.244 4.281 1,081,816 -0.06(-1.32%)
Sep 25, 2017 4.223 4.425 4.195 4.338 1,290,852 +0.11(+2.72%)
Sep 22, 2017 4.166 4.310 4.080 4.223 1,035,459 +0.06(+1.38%)
Sep 21, 2017 4.281 4.281 4.137 4.166 716,765 -0.09(-2.03%)
Sep 20, 2017 4.252 4.295 4.080 4.252 1,619,226 +0.00(+0.00%)
Sep 19, 2017 4.367 4.453 4.195 4.252 1,896,578 -0.11(-2.63%)
Sep 18, 2017 4.539 4.583 4.338 4.367 1,357,589 -0.20(-4.40%)
Sep 15, 2017 4.425 4.597 4.367 4.568 2,587,204 +0.11(+2.58%)
Sep 14, 2017 4.683 4.683 4.425 4.453 985,541 -0.20(-4.32%)
Sep 13, 2017 4.654 4.712 4.597 4.654 1,069,776 +0.03(+0.62%)
Sep 12, 2017 4.539 4.669 4.539 4.626 995,182 +0.09(+1.90%)
Sep 11, 2017 4.597 4.712 4.539 4.539 1,234,592 -0.06(-1.25%)
Sep 08, 2017 4.539 4.626 4.453 4.597 3,941,208 +0.03(+0.63%)
Sep 07, 2017 4.425 4.654 4.367 4.568 1,599,726 +0.20(+4.61%)
Sep 06, 2017 4.281 4.410 4.252 4.367 1,210,521 +0.09(+2.01%)
Sep 05, 2017 4.338 4.396 4.223 4.281 1,519,482 -0.11(-2.61%)
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.