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 29, 2016 6.598 6.652 6.495 6.560 354,935 -0.09(-1.31%)
Apr 28, 2016 6.733 6.766 6.609 6.646 408,917 -0.09(-1.37%)
Apr 27, 2016 6.598 6.744 6.522 6.739 371,958 +0.14(+2.14%)
Apr 26, 2016 6.446 6.657 6.340 6.598 344,205 +0.10(+1.50%)
Apr 25, 2016 6.391 6.511 6.326 6.500 339,846 +0.12(+1.96%)
Apr 22, 2016 6.316 6.440 6.316 6.375 216,824 +0.05(+0.77%)
Apr 21, 2016 6.337 6.478 6.305 6.326 252,772 -0.02(-0.26%)
Apr 20, 2016 6.136 6.413 6.104 6.343 258,115 +0.24(+3.91%)
Apr 19, 2016 6.294 6.294 6.093 6.104 510,777 -0.17(-2.77%)
Apr 18, 2016 6.202 6.329 6.202 6.278 198,668 +0.08(+1.31%)
Apr 15, 2016 6.120 6.202 6.115 6.196 199,638 +0.04(+0.71%)
Apr 14, 2016 6.115 6.223 6.088 6.153 200,849 +0.05(+0.89%)
Apr 13, 2016 6.001 6.218 6.001 6.098 252,352 +0.14(+2.37%)
Apr 12, 2016 5.887 6.098 5.887 5.957 296,794 +0.08(+1.38%)
Apr 11, 2016 5.865 5.990 5.806 5.876 287,846 +0.02(+0.28%)
Apr 08, 2016 5.979 6.109 5.768 5.860 309,725 -0.05(-0.92%)
Apr 07, 2016 6.136 6.153 5.860 5.914 1,189,677 -0.22(-3.63%)
Apr 06, 2016 5.827 6.172 5.789 6.136 500,724 +0.29(+5.01%)
Apr 05, 2016 5.941 6.088 5.789 5.843 473,572 -0.14(-2.36%)
Apr 04, 2016 6.077 6.077 5.843 5.985 296,775 -0.12(-2.04%)
Apr 01, 2016 6.006 6.161 5.979 6.109 360,070 +0.08(+1.35%)
Mar 31, 2016 6.120 6.120 5.925 6.028 345,960 -0.11(-1.86%)
Mar 30, 2016 6.164 6.240 6.028 6.142 279,244 +0.01(+0.09%)
Mar 29, 2016 5.947 6.174 5.871 6.136 435,520 +0.18(+3.01%)
Mar 28, 2016 5.941 6.017 5.876 5.957 222,894 +0.05(+0.92%)
Mar 24, 2016 5.968 5.903 5.903 5.903 301,527 -0.11(-1.80%)
Mar 23, 2016 6.093 6.093 5.968 6.012 387,783 -0.10(-1.69%)
Mar 22, 2016 6.229 6.354 6.098 6.115 327,988 -0.12(-1.91%)
Mar 21, 2016 6.348 6.402 6.153 6.234 240,971 -0.17(-2.71%)
Mar 18, 2016 6.240 6.489 6.180 6.408 599,357 +0.17(+2.70%)
Mar 17, 2016 6.136 6.359 6.131 6.240 322,186 +0.10(+1.59%)
Mar 16, 2016 6.164 6.288 6.071 6.142 238,746 -0.08(-1.22%)
Mar 15, 2016 6.136 6.354 6.136 6.218 238,641 +0.03(+0.44%)
Mar 14, 2016 6.375 6.375 6.153 6.191 436,174 -0.18(-2.89%)
Mar 11, 2016 6.457 6.538 6.272 6.375 371,728 -0.07(-1.09%)
Mar 10, 2016 6.522 6.587 6.391 6.446 284,823 -0.01(-0.08%)
Mar 09, 2016 6.511 6.766 6.429 6.451 300,507 -0.03(-0.50%)
Mar 08, 2016 6.435 6.511 6.316 6.484 465,389 -0.03(-0.50%)
Mar 07, 2016 6.592 6.641 6.478 6.516 559,972 -0.09(-1.31%)
Mar 04, 2016 6.522 6.831 6.495 6.603 699,710 +0.13(+2.05%)
Mar 03, 2016 6.390 6.497 6.255 6.470 886,649 +0.08(+1.22%)
Mar 02, 2016 6.041 6.497 5.815 6.392 3,279,875 -0.74(-10.42%)
Mar 01, 2016 7.431 7.442 6.884 7.136 780,557 -0.22(-2.99%)
Feb 29, 2016 7.077 7.388 7.002 7.356 400,269 +0.21(+2.93%)
Feb 26, 2016 7.345 7.367 7.098 7.147 461,665 -0.14(-1.99%)
Feb 25, 2016 7.088 7.359 7.034 7.292 754,927 +0.23(+3.27%)
Feb 24, 2016 7.029 7.093 6.950 7.061 505,413 +0.01(+0.08%)
Feb 23, 2016 7.088 7.182 6.953 7.055 494,331 -0.01(-0.15%)
Feb 22, 2016 7.093 7.147 7.023 7.066 289,058 +0.00(+0.00%)
Feb 19, 2016 6.959 7.141 6.825 7.066 443,015 +0.09(+1.23%)
Feb 18, 2016 6.916 7.119 6.894 6.980 418,688 +0.09(+1.33%)
Feb 17, 2016 6.986 7.066 6.873 6.889 201,071 -0.08(-1.16%)
Feb 16, 2016 6.749 6.980 6.669 6.970 337,937 +0.26(+3.84%)
Feb 12, 2016 6.621 6.712 6.712 6.712 278,800 +0.14(+2.12%)
Feb 11, 2016 6.765 6.851 6.521 6.572 482,189 -0.28(-4.15%)
Feb 10, 2016 6.787 7.002 6.685 6.857 536,451 +0.06(+0.95%)
Feb 09, 2016 6.309 7.012 6.309 6.792 1,038,732 +0.45(+7.02%)
Feb 08, 2016 6.347 6.606 6.159 6.347 675,967 +0.26(+4.23%)
Feb 05, 2016 6.218 6.239 5.998 6.089 273,321 -0.13(-2.07%)
Feb 04, 2016 6.180 6.293 6.089 6.218 358,652 -0.01(-0.09%)
Feb 03, 2016 6.518 6.518 6.207 6.223 143,201 -0.28(-4.29%)
Feb 02, 2016 6.395 6.551 6.271 6.502 420,804 +0.06(+0.92%)
Feb 01, 2016 6.465 6.540 6.352 6.443 274,913 -0.09(-1.40%)
Jan 29, 2016 6.288 6.588 6.288 6.535 334,765 +0.27(+4.28%)
Jan 28, 2016 6.336 6.416 6.143 6.266 260,817 +0.01(+0.09%)
Jan 27, 2016 6.132 6.379 5.957 6.261 508,217 +0.10(+1.57%)
Jan 26, 2016 5.847 6.175 5.689 6.164 413,258 +0.36(+6.20%)
Jan 25, 2016 5.858 5.976 5.686 5.804 508,299 -0.05(-0.92%)
Jan 22, 2016 5.933 6.030 5.820 5.858 593,815 +0.01(+0.09%)
Jan 21, 2016 5.874 6.019 5.804 5.853 596,050 -0.01(-0.18%)
Jan 20, 2016 6.014 6.019 5.643 5.863 879,642 -0.14(-2.41%)
Jan 19, 2016 6.347 6.347 5.933 6.008 382,070 -0.23(-3.70%)
Jan 15, 2016 5.853 6.239 6.239 6.239 583,674 +0.25(+4.22%)
Jan 14, 2016 6.073 6.492 5.783 5.987 1,427,436 +0.22(+3.82%)
Jan 13, 2016 5.880 5.890 5.600 5.767 749,710 -0.09(-1.56%)
Jan 12, 2016 5.659 5.874 5.600 5.858 654,123 +0.23(+4.00%)
Jan 11, 2016 5.155 5.659 5.101 5.633 665,534 +0.51(+9.96%)
Jan 08, 2016 5.112 5.208 5.053 5.122 394,021 +0.03(+0.53%)
Jan 07, 2016 5.069 5.257 5.047 5.096 352,447 -0.08(-1.56%)
Jan 06, 2016 5.273 5.369 5.144 5.176 399,014 -0.20(-3.70%)
Jan 05, 2016 5.477 5.520 5.243 5.375 391,117 -0.05(-0.99%)
Jan 04, 2016 5.192 5.471 5.155 5.428 443,041 +0.06(+1.20%)
Dec 31, 2015 5.407 5.364 5.364 5.364 332,996 -0.12(-2.25%)
Dec 30, 2015 5.509 5.531 5.402 5.488 223,895 -0.05(-0.97%)
Dec 29, 2015 5.514 5.627 5.455 5.541 157,217 +0.03(+0.49%)
Dec 28, 2015 5.590 5.616 5.369 5.514 200,026 -0.12(-2.19%)
Dec 24, 2015 5.563 5.638 5.638 5.638 162,773 +0.05(+0.96%)
Dec 23, 2015 5.616 5.697 5.531 5.584 275,079 -0.01(-0.19%)
Dec 22, 2015 5.332 5.600 5.310 5.595 216,034 +0.25(+4.72%)
Dec 21, 2015 5.273 5.407 5.192 5.343 399,509 +0.08(+1.53%)
Dec 18, 2015 5.455 5.488 5.128 5.262 907,046 -0.23(-4.20%)
Dec 17, 2015 5.310 5.756 5.198 5.493 1,234,883 +0.19(+3.54%)
Dec 16, 2015 5.063 5.305 5.023 5.305 414,388 +0.26(+5.11%)
Dec 15, 2015 5.020 5.160 4.983 5.047 221,196 +0.06(+1.18%)
Dec 14, 2015 4.849 4.999 4.838 4.988 410,360 +0.10(+2.09%)
Dec 11, 2015 4.859 5.149 4.859 4.886 402,107 -0.05(-1.09%)
Dec 10, 2015 4.918 5.010 4.806 4.940 378,399 +0.01(+0.22%)
Dec 09, 2015 4.832 5.010 4.800 4.929 564,087 +0.05(+1.10%)
Dec 08, 2015 4.832 4.972 4.736 4.875 349,318 -0.01(-0.22%)
Dec 07, 2015 5.020 5.058 4.800 4.886 471,374 -0.18(-3.60%)
Dec 04, 2015 5.106 5.238 5.010 5.069 275,722 -0.03(-0.53%)
Dec 03, 2015 5.251 5.361 5.063 5.096 389,212 -0.18(-3.36%)
Dec 02, 2015 5.300 5.418 5.155 5.273 334,298 +0.02(+0.41%)
Dec 01, 2015 5.171 5.262 5.149 5.251 278,938 +0.06(+1.24%)
Nov 30, 2015 5.241 5.270 5.128 5.187 281,216 -0.07(-1.33%)
Nov 27, 2015 5.187 5.348 5.114 5.257 154,459 +0.03(+0.51%)
Nov 25, 2015 5.155 5.230 5.230 5.230 374,609 +0.04(+0.72%)
Nov 24, 2015 4.969 5.203 4.948 5.193 216,801 +0.17(+3.39%)
Nov 23, 2015 4.953 5.139 4.879 5.023 322,307 +0.08(+1.61%)
Nov 20, 2015 4.794 4.969 4.794 4.943 330,646 +0.21(+4.38%)
Nov 19, 2015 4.826 4.961 4.709 4.736 296,064 -0.13(-2.73%)
Nov 18, 2015 4.831 4.948 4.757 4.868 367,825 +0.10(+2.12%)
Nov 17, 2015 4.927 5.033 4.672 4.767 726,316 -0.26(-5.18%)
Nov 16, 2015 4.762 5.046 4.757 5.028 471,914 +0.25(+5.23%)
Nov 13, 2015 4.831 4.847 4.651 4.778 548,093 -0.09(-1.86%)
Nov 12, 2015 4.799 4.900 4.725 4.868 398,335 +0.05(+1.10%)
Nov 11, 2015 4.916 4.967 4.783 4.815 355,535 -0.12(-2.37%)
Nov 10, 2015 4.964 5.097 4.879 4.932 279,805 -0.06(-1.17%)
Nov 09, 2015 5.209 5.209 4.964 4.991 286,626 -0.22(-4.28%)
Nov 06, 2015 5.102 5.260 5.049 5.214 647,580 +0.08(+1.55%)
Nov 05, 2015 4.953 5.150 4.943 5.134 325,637 +0.17(+3.43%)
Nov 04, 2015 5.118 5.179 4.948 4.964 246,126 -0.16(-3.21%)
Nov 03, 2015 4.980 5.256 4.953 5.129 847,252 +0.17(+3.43%)
Nov 02, 2015 4.858 5.033 4.826 4.959 466,123 +0.10(+1.97%)
Oct 30, 2015 4.911 4.985 4.842 4.863 526,356 -0.02(-0.33%)
Oct 29, 2015 4.677 4.879 4.624 4.879 803,625 +0.19(+4.08%)
Oct 28, 2015 5.331 5.538 4.528 4.688 2,991,919 -0.99(-17.42%)
Oct 27, 2015 5.953 5.974 5.618 5.676 649,960 -0.33(-5.49%)
Oct 26, 2015 5.607 6.027 5.607 6.006 449,283 +0.38(+6.70%)
Oct 23, 2015 5.841 5.878 5.575 5.628 497,395 -0.19(-3.29%)
Oct 22, 2015 5.852 6.011 5.745 5.820 431,047 -0.02(-0.36%)
Oct 21, 2015 5.942 6.075 5.793 5.841 504,835 -0.10(-1.70%)
Oct 20, 2015 5.687 5.958 5.684 5.942 257,688 +0.23(+4.10%)
Oct 19, 2015 5.570 5.793 5.527 5.708 479,378 +0.15(+2.78%)
Oct 16, 2015 5.405 5.559 5.360 5.554 509,627 +0.17(+3.16%)
Oct 15, 2015 5.501 5.612 5.347 5.384 497,518 -0.12(-2.22%)
Oct 14, 2015 5.634 5.698 5.501 5.506 195,553 -0.15(-2.63%)
Oct 13, 2015 5.517 5.772 5.496 5.655 332,889 +0.14(+2.50%)
Oct 12, 2015 5.527 5.639 5.485 5.517 446,528 +0.02(+0.29%)
Oct 09, 2015 5.464 5.565 5.421 5.501 514,099 +0.06(+1.07%)
Oct 08, 2015 5.432 5.581 5.336 5.442 857,619 +0.01(+0.10%)
Oct 07, 2015 5.395 5.474 5.373 5.437 1,092,707 +0.03(+0.59%)
Oct 06, 2015 5.591 5.698 5.395 5.405 779,376 -0.19(-3.33%)
Oct 05, 2015 5.453 5.644 5.453 5.591 327,453 +0.19(+3.44%)
Oct 02, 2015 5.310 5.442 5.304 5.405 292,515 +0.08(+1.50%)
Oct 01, 2015 5.506 5.527 5.214 5.325 390,664 -0.19(-3.47%)
Sep 30, 2015 5.581 5.602 5.437 5.517 334,879 -0.02(-0.29%)
Sep 29, 2015 5.474 5.650 5.448 5.533 343,559 +0.05(+0.97%)
Sep 28, 2015 5.671 5.671 5.421 5.480 307,688 -0.23(-4.00%)
Sep 25, 2015 5.868 5.868 5.666 5.708 294,135 -0.11(-1.92%)
Sep 24, 2015 5.841 5.884 5.767 5.820 220,397 -0.08(-1.35%)
Sep 23, 2015 5.868 5.969 5.836 5.899 310,849 +0.05(+0.91%)
Sep 22, 2015 5.857 5.915 5.751 5.846 250,435 -0.06(-0.99%)
Sep 21, 2015 5.931 6.000 5.878 5.905 242,930 -0.02(-0.36%)
Sep 18, 2015 5.979 6.080 5.889 5.926 472,663 -0.16(-2.71%)
Sep 17, 2015 6.139 6.229 6.075 6.091 252,313 -0.02(-0.35%)
Sep 16, 2015 6.218 6.293 6.080 6.112 397,423 -0.13(-2.13%)
Sep 15, 2015 6.261 6.367 6.155 6.245 386,025 -0.01(-0.17%)
Sep 14, 2015 6.192 6.303 6.086 6.256 423,348 +0.09(+1.47%)
Sep 11, 2015 6.139 6.213 6.091 6.165 321,165 +0.02(+0.26%)
Sep 10, 2015 6.101 6.240 6.086 6.149 406,095 +0.04(+0.61%)
Sep 09, 2015 6.192 6.240 6.101 6.112 331,060 -0.01(-0.09%)
Sep 08, 2015 6.075 6.245 6.044 6.117 384,875 +0.13(+2.13%)
Sep 04, 2015 5.894 5.990 5.990 5.990 315,342 +0.04(+0.71%)
Sep 03, 2015 6.064 6.091 5.889 5.947 216,220 -0.10(-1.58%)
Sep 02, 2015 5.937 6.059 5.878 6.043 294,790 +0.16(+2.80%)
Sep 01, 2015 5.995 6.059 5.825 5.878 345,873 -0.23(-3.83%)
Aug 31, 2015 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +0.11(+1.93%)
Aug 03, 2015 5.761 5.860 5.661 5.735 891,093 -0.06(-1.09%)
Jul 31, 2015 5.788 5.877 5.682 5.798 888,767 -0.03(-0.54%)
Jul 30, 2015 5.540 5.830 5.519 5.830 1,276,125 +0.29(+5.33%)
Jul 29, 2015 7.241 7.241 5.530 5.535 4,068,127 -2.31(-29.42%)
Jul 28, 2015 7.741 7.999 7.436 7.841 1,125,851 +0.11(+1.43%)
Jul 27, 2015 7.720 7.936 7.636 7.731 700,838 +0.04(+0.55%)
Jul 24, 2015 7.594 7.773 7.468 7.689 320,923 +0.09(+1.25%)
Jul 23, 2015 8.078 8.147 7.499 7.594 608,774 -0.48(-6.00%)
Jul 22, 2015 7.726 8.089 7.705 8.078 762,299 +0.33(+4.21%)
Jul 21, 2015 7.762 7.815 7.720 7.752 430,054 +0.00(+0.00%)
Jul 20, 2015 7.794 7.820 7.726 7.752 283,796 +0.07(+0.89%)
Jul 17, 2015 7.810 7.820 7.662 7.683 218,584 -0.10(-1.29%)
Jul 16, 2015 7.631 7.820 7.504 7.784 611,140 +0.27(+3.65%)
Jul 15, 2015 7.494 7.541 7.352 7.510 270,671 +0.04(+0.49%)
Jul 14, 2015 7.589 7.636 7.460 7.473 402,708 -0.11(-1.46%)
Jul 13, 2015 7.531 7.647 7.489 7.583 265,369 +0.14(+1.84%)
Jul 10, 2015 7.483 7.552 7.389 7.446 300,968 +0.02(+0.28%)
Jul 09, 2015 7.462 7.489 7.367 7.425 319,288 +0.07(+1.00%)
Jul 08, 2015 7.378 7.504 7.252 7.352 430,911 -0.12(-1.62%)
Jul 07, 2015 7.436 7.531 7.257 7.473 313,909 +0.04(+0.50%)
Jul 06, 2015 7.352 7.470 7.236 7.436 118,061 +0.03(+0.36%)
Jul 02, 2015 7.599 7.410 7.410 7.410 150,581 -0.22(-2.83%)
Jul 01, 2015 7.520 7.641 7.510 7.626 173,928 +0.14(+1.90%)
Jun 30, 2015 7.436 7.562 7.436 7.483 99,625 +0.08(+1.07%)
Jun 29, 2015 7.462 7.705 7.394 7.404 541,303 -0.19(-2.50%)
Jun 26, 2015 7.699 7.794 7.573 7.594 481,011 -0.05(-0.69%)
Jun 25, 2015 7.683 7.683 7.557 7.647 68,538 +0.01(+0.14%)
Jun 24, 2015 7.710 7.749 7.573 7.636 135,835 -0.05(-0.69%)
Jun 23, 2015 7.673 7.762 7.668 7.689 110,391 +0.01(+0.14%)
Jun 22, 2015 7.662 7.770 7.652 7.678 75,416 +0.05(+0.69%)
Jun 19, 2015 7.694 7.705 7.615 7.626 288,173 -0.04(-0.55%)
Jun 18, 2015 7.710 7.826 7.641 7.668 145,547 -0.02(-0.21%)
Jun 17, 2015 7.784 7.820 7.594 7.683 73,095 -0.07(-0.88%)
Jun 16, 2015 7.736 7.778 7.657 7.752 79,740 -0.01(-0.07%)
Jun 15, 2015 7.662 7.820 7.631 7.757 159,810 +0.04(+0.48%)
Jun 12, 2015 7.741 7.773 7.694 7.720 106,322 -0.04(-0.48%)
Jun 11, 2015 7.662 7.789 7.620 7.757 230,339 +0.10(+1.31%)
Jun 10, 2015 7.615 7.770 7.568 7.657 166,963 +0.09(+1.25%)
Jun 09, 2015 7.515 7.599 7.441 7.562 172,348 +0.06(+0.77%)
Jun 08, 2015 7.657 7.657 7.436 7.504 189,864 -0.13(-1.72%)
Jun 05, 2015 7.604 7.683 7.515 7.636 147,669 +0.01(+0.14%)
Jun 04, 2015 7.741 7.752 7.483 7.626 187,431 -0.13(-1.63%)
Jun 03, 2015 7.552 7.805 7.552 7.752 266,340 +0.23(+3.01%)
Jun 02, 2015 7.410 7.594 7.375 7.525 165,427 +0.08(+1.06%)
Jun 01, 2015 7.683 7.705 7.425 7.446 268,949 -0.21(-2.68%)
May 29, 2015 7.710 7.710 7.583 7.652 207,704 -0.06(-0.75%)
May 28, 2015 7.731 7.784 7.673 7.710 149,098 -0.03(-0.34%)
May 27, 2015 7.773 7.825 7.639 7.736 284,418 -0.01(-0.07%)
May 26, 2015 7.558 7.924 7.516 7.741 539,610 +0.15(+2.00%)
May 22, 2015 7.464 7.590 7.590 7.590 309,714 +0.08(+1.11%)
May 21, 2015 7.495 7.668 7.448 7.506 317,286 +0.01(+0.14%)
May 20, 2015 7.480 7.516 7.422 7.495 205,961 +0.03(+0.42%)
May 19, 2015 7.537 7.537 7.386 7.464 140,485 -0.13(-1.65%)
May 18, 2015 7.537 7.694 7.420 7.590 228,093 +0.08(+1.04%)
May 15, 2015 7.485 7.532 7.328 7.511 178,886 +0.02(+0.21%)
May 14, 2015 7.516 7.699 7.401 7.495 175,051 +0.02(+0.21%)
May 13, 2015 7.475 7.558 7.443 7.480 117,205 +0.00(+0.00%)
May 12, 2015 7.637 7.710 7.443 7.480 267,308 -0.19(-2.46%)
May 11, 2015 7.532 7.668 7.443 7.668 155,702 +0.14(+1.81%)
May 08, 2015 7.506 7.584 7.480 7.532 172,851 +0.09(+1.19%)
May 07, 2015 7.255 7.490 7.255 7.443 185,543 +0.16(+2.15%)
May 06, 2015 7.229 7.318 7.203 7.286 116,897 +0.08(+1.16%)
May 05, 2015 7.129 7.265 7.056 7.203 197,915 +0.05(+0.66%)
May 04, 2015 7.192 7.315 7.108 7.155 300,845 -0.01(-0.07%)
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.