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

Hibbett Inc (NQ: HIBB )

86.92 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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, 2005 14.15 14.25 14.02 14.18 730,584 -0.03(-0.18%)
Aug 30, 2005 14.59 14.62 14.02 14.20 612,735 -0.42(-2.86%)
Aug 29, 2005 14.72 14.78 14.20 14.62 621,206 -0.18(-1.20%)
Aug 26, 2005 14.95 14.95 14.80 14.80 388,544 -0.15(-0.99%)
Aug 25, 2005 14.93 15.09 14.92 14.95 233,976 -0.04(-0.28%)
Aug 24, 2005 15.13 15.23 14.95 14.99 315,954 -0.14(-0.92%)
Aug 23, 2005 15.11 15.20 14.96 15.13 323,488 +0.03(+0.20%)
Aug 22, 2005 15.01 15.31 14.91 15.10 609,109 +0.24(+1.59%)
Aug 19, 2005 15.31 15.65 14.80 14.86 1,112,122 -0.79(-5.05%)
Aug 18, 2005 15.81 15.82 15.53 15.65 740,860 -0.16(-1.04%)
Aug 17, 2005 15.52 15.82 15.01 15.82 792,884 +0.24(+1.52%)
Aug 16, 2005 16.05 16.13 15.54 15.58 583,468 -0.76(-4.68%)
Aug 15, 2005 16.29 16.48 16.16 16.34 360,370 +0.08(+0.49%)
Aug 12, 2005 16.47 16.47 16.26 16.26 225,123 -0.19(-1.18%)
Aug 11, 2005 15.90 16.56 15.85 16.46 685,290 +0.71(+4.53%)
Aug 10, 2005 15.61 16.15 15.48 15.75 311,266 +0.06(+0.38%)
Aug 09, 2005 15.68 15.81 15.53 15.69 227,783 +0.03(+0.16%)
Aug 08, 2005 15.74 15.87 15.51 15.66 172,142 -0.14(-0.86%)
Aug 05, 2005 16.18 16.26 15.69 15.80 284,759 -0.47(-2.88%)
Aug 04, 2005 16.86 16.86 16.16 16.26 257,096 -0.58(-3.46%)
Aug 03, 2005 17.11 17.11 16.81 16.85 99,679 -0.24(-1.38%)
Aug 02, 2005 17.00 17.10 16.78 17.08 195,525 +0.22(+1.28%)
Aug 01, 2005 16.94 17.19 16.85 16.87 189,331 -0.04(-0.22%)
Jul 29, 2005 17.41 17.54 16.86 16.91 459,139 -0.49(-2.84%)
Jul 28, 2005 17.04 17.40 16.80 17.40 313,651 +0.46(+2.72%)
Jul 27, 2005 16.89 16.97 16.65 16.94 272,900 +0.14(+0.85%)
Jul 26, 2005 16.43 16.92 16.43 16.80 391,613 +0.51(+3.14%)
Jul 25, 2005 16.16 16.43 16.05 16.29 468,870 +0.04(+0.26%)
Jul 22, 2005 15.72 16.24 15.61 16.24 344,472 +0.56(+3.58%)
Jul 21, 2005 16.04 16.09 15.56 15.68 287,933 -0.33(-2.08%)
Jul 20, 2005 15.61 16.05 15.50 16.02 350,271 +0.34(+2.16%)
Jul 19, 2005 15.42 15.73 15.42 15.68 315,390 +0.23(+1.50%)
Jul 18, 2005 15.31 15.57 15.15 15.45 284,314 +0.14(+0.91%)
Jul 15, 2005 15.31 15.40 15.08 15.31 436,454 +0.07(+0.44%)
Jul 14, 2005 15.76 15.83 15.12 15.24 463,314 -0.43(-2.75%)
Jul 13, 2005 16.17 16.24 15.60 15.67 495,420 -0.54(-3.34%)
Jul 12, 2005 16.71 16.71 16.16 16.21 406,119 -0.59(-3.49%)
Jul 11, 2005 16.59 16.86 16.39 16.80 219,055 +0.28(+1.71%)
Jul 08, 2005 16.49 16.58 16.30 16.51 283,007 +0.05(+0.28%)
Jul 07, 2005 16.70 16.70 16.11 16.47 208,139 -0.21(-1.27%)
Jul 06, 2005 16.61 16.88 16.56 16.68 162,723 +0.08(+0.48%)
Jul 05, 2005 16.45 16.60 16.34 16.60 181,523 +0.19(+1.18%)
Jul 01, 2005 15.96 16.42 15.87 16.40 152,479 +0.42(+2.64%)
Jun 30, 2005 16.44 16.45 15.96 15.98 203,853 -0.38(-2.35%)
Jun 29, 2005 16.41 16.47 16.31 16.37 139,572 +0.06(+0.36%)
Jun 28, 2005 16.00 16.40 16.00 16.31 348,402 +0.35(+2.17%)
Jun 27, 2005 15.73 16.12 15.61 15.96 234,095 +0.24(+1.56%)
Jun 24, 2005 15.99 16.00 15.60 15.72 302,389 -0.27(-1.72%)
Jun 23, 2005 16.24 16.34 15.99 15.99 186,831 -0.30(-1.84%)
Jun 22, 2005 16.18 16.29 15.96 16.29 163,970 +0.11(+0.70%)
Jun 21, 2005 16.16 16.31 16.05 16.18 172,328 -0.03(-0.21%)
Jun 20, 2005 16.25 16.34 16.02 16.21 192,098 -0.04(-0.26%)
Jun 17, 2005 16.56 16.59 16.22 16.25 344,316 -0.26(-1.59%)
Jun 16, 2005 16.43 16.60 16.26 16.51 255,895 +0.22(+1.37%)
Jun 15, 2005 16.05 16.30 15.89 16.29 398,637 +0.24(+1.53%)
Jun 14, 2005 15.94 16.05 15.78 16.05 283,403 +0.11(+0.66%)
Jun 13, 2005 15.49 15.94 15.45 15.94 245,269 +0.50(+3.23%)
Jun 10, 2005 15.31 15.51 15.29 15.44 271,006 +0.09(+0.61%)
Jun 09, 2005 15.55 15.67 15.32 15.35 294,277 -0.30(-1.94%)
Jun 08, 2005 15.79 15.90 15.54 15.65 258,919 -0.05(-0.32%)
Jun 07, 2005 15.24 15.83 15.20 15.70 282,244 +0.41(+2.65%)
Jun 06, 2005 15.34 15.34 15.11 15.30 227,401 +0.03(+0.19%)
Jun 03, 2005 15.28 15.51 15.20 15.27 305,885 -0.08(-0.50%)
Jun 02, 2005 15.23 15.35 15.04 15.34 221,140 +0.14(+0.89%)
Jun 01, 2005 14.94 15.23 14.92 15.21 342,526 +0.35(+2.39%)
May 31, 2005 15.03 15.05 14.83 14.85 444,003 -0.14(-0.96%)
May 27, 2005 14.80 15.02 14.75 15.00 373,767 +0.22(+1.49%)
May 26, 2005 14.54 14.78 14.40 14.78 740,012 +0.18(+1.24%)
May 25, 2005 14.46 14.74 14.46 14.60 290,752 +0.05(+0.32%)
May 24, 2005 14.49 14.67 14.28 14.55 811,013 -0.14(-0.92%)
May 23, 2005 14.60 14.79 14.55 14.69 404,933 +0.14(+0.96%)
May 20, 2005 14.25 14.84 14.20 14.55 1,801,918 +1.20(+8.99%)
May 19, 2005 13.42 13.67 13.27 13.35 473,582 -0.22(-1.65%)
May 18, 2005 13.44 13.73 13.25 13.57 274,494 +0.30(+2.23%)
May 17, 2005 13.05 13.45 13.02 13.27 302,546 +0.26(+1.98%)
May 16, 2005 12.59 13.03 12.59 13.02 306,887 +0.32(+2.49%)
May 13, 2005 12.74 12.74 12.55 12.70 501,958 +0.04(+0.30%)
May 12, 2005 13.52 13.65 12.60 12.66 507,724 -0.82(-6.08%)
May 11, 2005 13.05 13.61 13.03 13.48 297,464 +0.27(+2.01%)
May 10, 2005 12.93 13.50 12.80 13.22 448,581 +0.33(+2.59%)
May 09, 2005 12.76 12.92 12.73 12.88 274,530 +0.02(+0.16%)
May 06, 2005 13.02 13.02 12.84 12.86 237,021 +0.02(+0.16%)
May 05, 2005 12.92 13.11 12.76 12.84 238,666 -0.17(-1.30%)
May 04, 2005 12.17 13.10 12.17 13.01 527,364 +0.79(+6.46%)
May 03, 2005 11.91 12.29 11.76 12.22 338,104 +0.32(+2.70%)
May 02, 2005 12.16 12.16 11.68 11.90 737,233 +0.51(+4.45%)
Apr 29, 2005 11.68 11.70 11.20 11.39 292,125 -0.24(-2.03%)
Apr 28, 2005 11.97 12.02 11.57 11.63 278,402 -0.41(-3.40%)
Apr 27, 2005 12.05 12.28 12.04 12.04 213,494 -0.11(-0.94%)
Apr 26, 2005 12.06 12.16 12.04 12.15 127,995 +0.03(+0.21%)
Apr 25, 2005 12.06 12.24 11.97 12.13 185,020 +0.18(+1.48%)
Apr 22, 2005 12.14 12.25 11.68 11.95 220,195 -0.24(-1.94%)
Apr 21, 2005 12.00 12.21 11.83 12.18 114,047 +0.43(+3.67%)
Apr 20, 2005 12.35 12.35 11.72 11.75 177,201 -0.58(-4.69%)
Apr 19, 2005 12.00 12.33 12.00 12.33 150,645 +0.32(+2.64%)
Apr 18, 2005 11.72 12.10 11.68 12.02 157,781 +0.18(+1.50%)
Apr 15, 2005 12.10 12.21 11.75 11.84 199,847 -0.29(-2.40%)
Apr 14, 2005 12.31 12.38 12.07 12.13 239,496 -0.23(-1.88%)
Apr 13, 2005 12.68 12.75 12.34 12.36 129,923 -0.35(-2.73%)
Apr 12, 2005 12.48 12.76 12.27 12.71 289,717 +0.18(+1.42%)
Apr 11, 2005 12.63 12.73 12.48 12.53 176,030 -0.10(-0.77%)
Apr 08, 2005 12.98 12.99 12.60 12.63 277,698 -0.32(-2.48%)
Apr 07, 2005 12.95 13.22 12.89 12.95 201,845 +0.09(+0.72%)
Apr 06, 2005 12.76 13.05 12.73 12.86 211,116 +0.19(+1.50%)
Apr 05, 2005 12.59 12.76 12.56 12.67 234,276 +0.08(+0.60%)
Apr 04, 2005 12.60 12.85 12.56 12.59 272,281 -0.06(-0.47%)
Apr 01, 2005 12.78 12.78 12.44 12.65 281,494 -0.04(-0.30%)
Mar 31, 2005 12.70 12.90 12.52 12.69 372,531 -0.09(-0.73%)
Mar 30, 2005 12.93 13.12 12.68 12.78 364,334 -0.19(-1.43%)
Mar 29, 2005 13.04 13.26 12.90 12.97 413,755 +0.01(+0.07%)
Mar 28, 2005 12.25 13.03 12.09 12.96 357,968 +0.86(+7.12%)
Mar 24, 2005 12.21 12.46 12.06 12.10 420,249 -0.16(-1.34%)
Mar 23, 2005 12.66 12.72 12.21 12.26 516,346 -0.49(-3.84%)
Mar 22, 2005 12.98 13.00 12.71 12.75 169,286 -0.19(-1.50%)
Mar 21, 2005 12.97 12.98 12.85 12.95 242,213 +0.02(+0.16%)
Mar 18, 2005 12.77 12.99 12.77 12.92 532,844 +0.08(+0.63%)
Mar 17, 2005 13.20 13.20 12.84 12.84 282,666 -0.31(-2.34%)
Mar 16, 2005 13.00 13.26 12.92 13.15 379,616 +0.23(+1.76%)
Mar 15, 2005 12.82 12.99 12.68 12.92 273,736 +0.16(+1.29%)
Mar 14, 2005 12.52 12.81 12.48 12.76 385,332 +0.38(+3.11%)
Mar 11, 2005 12.37 12.50 12.28 12.37 349,040 +0.09(+0.76%)
Mar 10, 2005 11.83 12.55 11.83 12.28 1,026,025 +0.99(+8.75%)
Mar 09, 2005 11.39 11.61 11.23 11.29 178,634 -0.17(-1.47%)
Mar 08, 2005 11.64 11.67 11.42 11.46 109,297 -0.25(-2.16%)
Mar 07, 2005 11.75 11.93 11.64 11.72 132,369 -0.08(-0.65%)
Mar 04, 2005 11.72 11.86 11.59 11.79 108,009 +0.19(+1.60%)
Mar 03, 2005 11.81 11.90 11.51 11.61 205,277 -0.11(-0.94%)
Mar 02, 2005 11.88 11.97 11.70 11.72 154,141 -0.01(-0.11%)
Mar 01, 2005 11.82 11.86 11.65 11.73 158,502 -0.04(-0.32%)
Feb 28, 2005 12.08 12.08 11.62 11.77 205,968 -0.30(-2.45%)
Feb 25, 2005 11.80 12.06 11.59 12.06 158,111 +0.26(+2.22%)
Feb 24, 2005 11.75 11.88 11.34 11.80 268,895 +0.10(+0.87%)
Feb 23, 2005 11.53 11.86 11.48 11.70 239,386 +0.24(+2.14%)
Feb 22, 2005 11.48 11.56 11.39 11.45 295,199 +0.05(+0.44%)
Feb 18, 2005 11.72 11.72 11.36 11.40 159,271 -0.22(-1.92%)
Feb 17, 2005 11.98 12.00 11.61 11.63 165,061 -0.31(-2.58%)
Feb 16, 2005 11.71 11.97 11.53 11.94 254,051 +0.28(+2.43%)
Feb 15, 2005 11.51 11.75 11.48 11.65 241,694 +0.14(+1.17%)
Feb 14, 2005 11.74 11.74 11.38 11.52 71,461 -0.16(-1.37%)
Feb 11, 2005 11.61 11.78 11.30 11.68 137,161 +0.06(+0.54%)
Feb 10, 2005 11.61 11.81 11.34 11.61 224,121 -0.08(-0.69%)
Feb 09, 2005 12.16 12.24 11.66 11.69 190,794 -0.52(-4.22%)
Feb 08, 2005 11.99 12.24 11.81 12.21 343,260 +0.22(+1.83%)
Feb 07, 2005 11.76 12.20 11.74 11.99 467,900 +0.15(+1.25%)
Feb 04, 2005 11.72 11.93 11.67 11.84 325,380 +0.39(+3.39%)
Feb 03, 2005 11.25 11.46 11.18 11.45 111,032 +0.13(+1.16%)
Feb 02, 2005 11.35 11.39 11.18 11.32 138,876 +0.02(+0.17%)
Feb 01, 2005 10.92 11.34 10.90 11.30 305,451 +0.41(+3.74%)
Jan 31, 2005 10.35 10.91 10.35 10.90 502,376 +0.48(+4.58%)
Jan 28, 2005 10.73 10.73 10.35 10.42 360,893 -0.33(-3.07%)
Jan 27, 2005 10.87 10.88 10.69 10.75 165,257 -0.13(-1.16%)
Jan 26, 2005 10.77 10.88 10.77 10.88 208,637 +0.16(+1.50%)
Jan 25, 2005 10.74 10.88 10.69 10.72 185,830 -0.07(-0.67%)
Jan 24, 2005 10.87 10.95 10.77 10.79 272,417 -0.12(-1.08%)
Jan 21, 2005 10.94 11.11 10.86 10.91 195,830 -0.07(-0.66%)
Jan 20, 2005 11.19 11.23 10.96 10.98 246,513 -0.26(-2.29%)
Jan 19, 2005 11.48 11.52 11.21 11.23 169,267 -0.20(-1.74%)
Jan 18, 2005 11.04 11.48 10.99 11.43 195,705 +0.33(+2.93%)
Jan 14, 2005 11.08 11.23 10.98 11.11 121,284 +0.12(+1.08%)
Jan 13, 2005 10.77 11.24 10.77 10.99 400,261 +0.09(+0.81%)
Jan 12, 2005 10.92 10.94 10.77 10.90 288,654 +0.05(+0.47%)
Jan 11, 2005 10.81 10.96 10.76 10.85 89,688 -0.03(-0.23%)
Jan 10, 2005 10.80 11.16 10.77 10.88 167,735 +0.04(+0.35%)
Jan 07, 2005 10.70 10.93 10.65 10.84 317,717 +0.24(+2.27%)
Jan 06, 2005 10.58 10.75 10.50 10.60 356,044 -0.04(-0.36%)
Jan 05, 2005 10.84 11.05 10.61 10.63 316,434 -0.23(-2.14%)
Jan 04, 2005 11.16 11.23 10.69 10.87 332,304 -0.34(-3.05%)
Jan 03, 2005 11.24 11.39 11.16 11.21 294,979 -0.03(-0.26%)
Dec 31, 2004 11.32 11.41 11.21 11.24 209,146 -0.14(-1.26%)
Dec 30, 2004 11.04 11.43 11.04 11.38 172,999 +0.30(+2.75%)
Dec 29, 2004 11.09 11.19 11.05 11.08 57,929 -0.11(-0.94%)
Dec 28, 2004 10.93 11.19 10.92 11.18 86,973 +0.27(+2.44%)
Dec 27, 2004 11.18 11.18 10.85 10.92 164,160 -0.18(-1.64%)
Dec 23, 2004 10.99 11.14 10.95 11.10 116,332 +0.12(+1.08%)
Dec 22, 2004 10.72 10.98 10.67 10.98 114,280 +0.27(+2.56%)
Dec 21, 2004 10.62 10.71 10.53 10.71 195,729 +0.20(+1.93%)
Dec 20, 2004 10.55 10.77 10.50 10.50 310,483 -0.11(-1.07%)
Dec 17, 2004 10.82 10.88 10.57 10.62 300,854 -0.16(-1.45%)
Dec 16, 2004 10.75 10.91 10.75 10.77 155,952 -0.02(-0.16%)
Dec 15, 2004 10.76 10.91 10.76 10.79 146,481 -0.09(-0.82%)
Dec 14, 2004 10.78 10.88 10.58 10.88 182,943 +0.17(+1.58%)
Dec 13, 2004 10.61 10.77 10.55 10.71 176,472 +0.13(+1.24%)
Dec 10, 2004 10.39 10.59 10.38 10.58 139,378 +0.14(+1.29%)
Dec 09, 2004 10.34 10.51 10.25 10.44 149,638 -0.02(-0.20%)
Dec 08, 2004 10.21 10.48 10.19 10.47 261,393 +0.20(+1.98%)
Dec 07, 2004 10.49 10.58 10.20 10.26 257,131 -0.24(-2.25%)
Dec 06, 2004 10.63 10.69 10.31 10.50 173,472 -0.24(-2.24%)
Dec 03, 2004 10.69 10.77 10.53 10.74 207,567 +0.05(+0.51%)
Dec 02, 2004 10.52 10.74 10.52 10.69 211,198 +0.08(+0.80%)
Dec 01, 2004 10.40 10.66 10.40 10.60 284,754 +0.14(+1.33%)
Nov 30, 2004 10.43 10.59 10.42 10.46 414,188 +0.00(+0.00%)
Nov 29, 2004 10.49 10.61 10.41 10.46 262,813 -0.05(-0.44%)
Nov 26, 2004 10.48 10.59 10.43 10.51 127,066 -0.03(-0.28%)
Nov 24, 2004 10.39 10.59 10.32 10.54 178,050 +0.03(+0.28%)
Nov 23, 2004 10.45 10.63 10.29 10.51 333,055 -0.05(-0.52%)
Nov 22, 2004 10.50 10.64 10.43 10.56 349,787 +0.15(+1.46%)
Nov 19, 2004 9.735 10.56 9.575 10.41 1,421,720 +0.80(+8.35%)
Nov 18, 2004 9.600 9.651 9.469 9.609 369,517 -0.01(-0.09%)
Nov 17, 2004 9.516 9.811 9.516 9.617 366,360 +0.12(+1.29%)
Nov 16, 2004 9.782 9.782 9.495 9.495 168,106 -0.22(-2.26%)
Nov 15, 2004 10.20 10.20 9.668 9.714 502,582 -0.41(-4.05%)
Nov 12, 2004 10.15 10.19 10.03 10.12 129,275 -0.01(-0.13%)
Nov 11, 2004 9.896 10.14 9.883 10.14 204,410 +0.15(+1.52%)
Nov 10, 2004 9.609 10.00 9.609 9.984 228,087 +0.33(+3.41%)
Nov 09, 2004 9.727 9.984 9.613 9.655 121,699 -0.13(-1.34%)
Nov 08, 2004 9.794 9.875 9.609 9.786 99,600 -0.05(-0.52%)
Nov 05, 2004 9.773 9.895 9.689 9.837 210,882 +0.08(+0.87%)
Nov 04, 2004 9.516 9.769 9.499 9.752 161,476 +0.23(+2.39%)
Nov 03, 2004 9.397 9.524 9.330 9.524 319,954 +0.19(+2.08%)
Nov 02, 2004 9.397 9.473 9.254 9.330 407,558 -0.13(-1.34%)
Nov 01, 2004 9.342 9.490 9.127 9.456 234,085 +0.01(+0.13%)
Oct 29, 2004 9.406 9.444 9.334 9.444 167,001 +0.06(+0.63%)
Oct 28, 2004 9.372 9.448 9.271 9.385 124,540 -0.05(-0.58%)
Oct 27, 2004 9.081 9.444 9.081 9.440 164,160 +0.22(+2.43%)
Oct 26, 2004 8.996 9.250 8.899 9.216 177,892 +0.21(+2.35%)
Oct 25, 2004 8.874 9.026 8.827 9.005 169,842 +0.11(+1.28%)
Oct 22, 2004 9.021 9.135 8.869 8.890 170,947 -0.08(-0.85%)
Oct 21, 2004 8.907 9.038 8.738 8.967 213,565 +0.12(+1.34%)
Oct 20, 2004 8.848 8.975 8.730 8.848 254,763 +0.01(+0.14%)
Oct 19, 2004 8.658 8.836 8.658 8.836 494,847 +0.16(+1.85%)
Oct 18, 2004 8.506 8.814 8.371 8.675 245,450 +0.24(+2.80%)
Oct 15, 2004 8.299 8.485 8.270 8.439 280,650 +0.13(+1.58%)
Oct 14, 2004 8.341 8.447 8.295 8.308 278,282 -0.04(-0.46%)
Oct 13, 2004 8.510 8.515 8.346 8.346 177,734 -0.10(-1.15%)
Oct 12, 2004 8.472 8.536 8.405 8.443 125,645 -0.09(-1.04%)
Oct 11, 2004 8.510 8.532 8.447 8.532 97,706 -0.01(-0.10%)
Oct 08, 2004 8.570 8.603 8.489 8.540 246,082 -0.03(-0.39%)
Oct 07, 2004 8.899 8.899 8.561 8.574 153,900 -0.24(-2.78%)
Oct 06, 2004 8.869 8.878 8.751 8.819 235,822 +0.07(+0.82%)
Oct 05, 2004 8.743 8.865 8.743 8.747 65,664 -0.05(-0.58%)
Oct 04, 2004 8.890 9.119 8.709 8.798 358,784 +0.08(+0.87%)
Oct 01, 2004 8.633 8.798 8.629 8.722 212,776 +0.07(+0.78%)
Sep 30, 2004 8.553 8.776 8.485 8.654 291,068 +0.11(+1.24%)
Sep 29, 2004 8.472 8.548 8.409 8.548 342,684 +0.09(+1.10%)
Sep 28, 2004 8.688 8.709 8.371 8.456 615,442 +0.17(+2.04%)
Sep 27, 2004 8.418 8.422 8.151 8.287 535,256 -0.06(-0.71%)
Sep 24, 2004 7.830 8.422 7.830 8.346 1,100,661 +0.43(+5.50%)
Sep 23, 2004 7.818 8.012 7.813 7.911 280,492 +0.03(+0.43%)
Sep 22, 2004 7.919 8.046 7.721 7.877 540,623 -0.17(-2.10%)
Sep 21, 2004 7.928 8.063 7.923 8.046 311,904 +0.02(+0.29%)
Sep 20, 2004 7.928 8.046 7.856 8.023 196,360 -0.02(-0.29%)
Sep 17, 2004 7.953 8.211 7.763 8.046 541,885 +0.15(+1.93%)
Sep 16, 2004 7.868 8.025 7.784 7.894 295,014 +0.08(+1.03%)
Sep 15, 2004 8.046 8.046 7.666 7.813 392,247 -0.21(-2.58%)
Sep 14, 2004 8.025 8.067 7.894 8.020 331,319 -0.04(-0.52%)
Sep 13, 2004 7.780 8.063 7.678 8.063 257,289 +0.30(+3.92%)
Sep 10, 2004 7.737 7.792 7.628 7.759 211,198 -0.02(-0.27%)
Sep 09, 2004 7.391 7.788 7.391 7.780 328,951 +0.37(+5.02%)
Sep 08, 2004 7.611 7.611 7.391 7.408 341,894 -0.21(-2.77%)
Sep 07, 2004 7.721 7.729 7.556 7.619 241,031 -0.11(-1.37%)
Sep 03, 2004 7.535 7.784 7.535 7.725 172,052 +0.12(+1.61%)
Sep 02, 2004 7.307 7.636 7.302 7.602 190,520 +0.19(+2.62%)
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.