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 (%)
Apr 28, 2017 8.856 8.856 8.494 8.578 753,401 -0.25(-2.84%)
Apr 27, 2017 9.051 9.051 8.773 8.829 804,005 -0.22(-2.46%)
Apr 26, 2017 8.912 9.163 8.856 9.051 1,072,490 +0.19(+2.20%)
Apr 25, 2017 9.246 8.856 8.856 1,064,777 -0.22(-2.45%)
Apr 24, 2017 9.358 9.386 8.912 9.079 1,113,306 -0.14(-1.51%)
Apr 21, 2017 8.829 9.330 8.773 9.219 1,505,599 +0.45(+5.08%)
Apr 20, 2017 8.550 8.801 8.467 8.773 733,026 +0.31(+3.62%)
Apr 19, 2017 8.383 8.550 8.355 8.467 503,268 +0.11(+1.33%)
Apr 18, 2017 8.522 8.578 8.299 8.355 606,165 -0.14(-1.64%)
Apr 17, 2017 8.522 8.536 8.299 8.494 416,812 +0.03(+0.33%)
Apr 13, 2017 8.550 8.606 8.439 8.467 332,074 -0.06(-0.65%)
Apr 12, 2017 8.662 8.662 8.439 8.522 437,384 -0.11(-1.29%)
Apr 11, 2017 8.662 8.745 8.494 8.634 419,704 +0.00(+0.00%)
Apr 10, 2017 8.578 8.745 8.494 8.634 593,287 +0.08(+0.98%)
Apr 07, 2017 8.689 8.745 8.467 8.550 730,010 -0.14(-1.60%)
Apr 06, 2017 8.299 8.689 8.266 8.689 1,228,461 +0.39(+4.70%)
Apr 05, 2017 8.327 8.383 8.188 8.299 1,284,880 -0.03(-0.33%)
Apr 04, 2017 8.272 8.355 8.160 8.327 943,733 +0.00(+0.00%)
Apr 03, 2017 8.383 8.467 8.188 8.327 1,117,632 -0.08(-0.99%)
Mar 31, 2017 8.550 8.550 8.188 8.411 1,401,136 -0.14(-1.63%)
Mar 30, 2017 8.522 8.606 8.366 8.550 704,233 +0.00(+0.00%)
Mar 29, 2017 8.105 8.578 8.105 8.550 1,063,084 +0.36(+4.42%)
Mar 28, 2017 7.910 8.272 7.910 8.188 1,187,710 +0.28(+3.52%)
Mar 27, 2017 8.105 8.132 7.826 7.910 741,678 -0.19(-2.41%)
Mar 24, 2017 8.299 8.383 8.021 8.105 933,636 -0.22(-2.68%)
Mar 23, 2017 8.327 8.467 8.243 8.327 827,218 +0.03(+0.34%)
Mar 22, 2017 8.439 8.634 8.272 8.299 1,543,450 -0.17(-1.97%)
Mar 21, 2017 8.494 8.606 8.355 8.467 725,601 +0.03(+0.33%)
Mar 20, 2017 8.689 8.773 8.439 8.439 654,439 -0.25(-2.88%)
Mar 17, 2017 8.522 8.773 8.467 8.689 1,334,062 +0.14(+1.63%)
Mar 16, 2017 8.439 8.745 8.327 8.550 963,743 +0.11(+1.32%)
Mar 15, 2017 8.299 8.494 8.216 8.439 522,946 +0.14(+1.68%)
Mar 14, 2017 8.244 8.383 8.021 8.299 1,076,809 +0.08(+1.02%)
Mar 13, 2017 8.355 8.550 8.118 8.216 639,294 -0.14(-1.67%)
Mar 10, 2017 8.132 8.411 8.118 8.355 1,010,406 +0.28(+3.45%)
Mar 09, 2017 8.439 8.439 7.910 8.077 1,520,186 -0.39(-4.61%)
Mar 08, 2017 8.522 8.662 8.397 8.467 980,195 +0.00(+0.00%)
Mar 07, 2017 8.801 8.802 8.355 8.467 1,136,872 -0.28(-3.18%)
Mar 06, 2017 8.634 8.912 8.522 8.745 1,407,734 +0.14(+1.62%)
Mar 03, 2017 8.606 8.773 8.522 8.606 1,121,135 +0.06(+0.65%)
Mar 02, 2017 8.439 8.634 8.411 8.550 1,701,105 +0.17(+1.99%)
Mar 01, 2017 8.659 8.701 7.804 8.383 4,120,480 +0.97(+13.01%)
Feb 28, 2017 7.583 7.600 7.197 7.418 1,564,377 -0.22(-2.89%)
Feb 27, 2017 7.445 7.694 7.363 7.638 1,314,957 +0.19(+2.59%)
Feb 24, 2017 7.363 7.666 7.197 7.445 1,002,675 +0.08(+1.12%)
Feb 23, 2017 7.556 7.626 7.308 7.363 914,476 -0.22(-2.91%)
Feb 22, 2017 7.473 7.611 7.418 7.583 1,285,829 +0.14(+1.85%)
Feb 21, 2017 7.501 7.556 7.308 7.445 1,076,049 +0.06(+0.75%)
Feb 17, 2017 7.390 7.390 7.390 0 -0.14(-1.83%)
Feb 16, 2017 7.776 7.776 7.363 7.528 1,641,787 -0.25(-3.19%)
Feb 15, 2017 7.887 8.052 7.501 7.776 1,876,035 -0.19(-2.42%)
Feb 14, 2017 8.438 8.493 7.914 7.969 4,033,780 -0.69(-7.96%)
Feb 13, 2017 8.879 8.918 8.617 8.659 542,306 -0.19(-2.18%)
Feb 10, 2017 8.797 8.948 8.714 8.852 728,553 +0.03(+0.31%)
Feb 09, 2017 8.686 8.935 8.521 8.824 957,412 +0.11(+1.27%)
Feb 08, 2017 8.769 8.411 8.714 731,701 +0.22(+2.60%)
Feb 07, 2017 8.493 8.631 8.383 8.493 576,013 -0.03(-0.32%)
Feb 06, 2017 8.493 8.604 8.466 8.521 569,752 +0.03(+0.32%)
Feb 03, 2017 8.328 8.493 8.300 8.493 484,761 +0.14(+1.65%)
Feb 02, 2017 8.383 8.507 8.328 8.355 355,341 -0.06(-0.66%)
Feb 01, 2017 8.466 8.576 8.355 8.411 565,961 -0.08(-0.97%)
Jan 31, 2017 8.493 8.521 8.245 8.493 669,331 -0.08(-0.96%)
Jan 30, 2017 8.604 8.645 8.438 8.576 688,295 +0.00(+0.00%)
Jan 27, 2017 8.604 8.604 8.438 8.576 680,435 +0.00(+0.00%)
Jan 26, 2017 8.659 8.659 8.493 8.576 695,473 -0.03(-0.32%)
Jan 25, 2017 8.714 8.797 8.604 8.604 653,090 -0.06(-0.64%)
Jan 24, 2017 8.493 8.686 8.493 8.659 572,289 +0.19(+2.28%)
Jan 23, 2017 8.631 8.659 8.300 8.466 1,166,453 -0.17(-1.92%)
Jan 20, 2017 8.631 8.714 8.521 8.631 709,663 +0.06(+0.64%)
Jan 19, 2017 8.576 8.645 8.466 8.576 917,428 +0.03(+0.32%)
Jan 18, 2017 8.824 8.824 8.135 8.548 2,336,066 -0.39(-4.32%)
Jan 17, 2017 8.935 9.155 8.852 8.935 981,210 +0.03(+0.31%)
Jan 13, 2017 8.907 8.907 8.907 0 +0.00(+0.00%)
Jan 12, 2017 9.017 9.045 8.686 8.907 814,415 -0.17(-1.82%)
Jan 11, 2017 9.045 9.100 8.824 9.072 899,994 +0.06(+0.61%)
Jan 10, 2017 8.631 9.072 8.631 9.017 854,630 +0.41(+4.81%)
Jan 09, 2017 8.631 8.714 8.355 8.604 1,686,249 -0.08(-0.95%)
Jan 06, 2017 9.017 9.048 8.576 8.686 2,043,708 -0.36(-3.96%)
Jan 05, 2017 9.431 9.514 9.045 9.045 1,653,597 -0.55(-5.75%)
Jan 04, 2017 9.348 9.652 9.128 9.596 1,319,549 +0.30(+3.26%)
Jan 03, 2017 9.541 9.541 9.155 9.293 1,390,940 -0.28(-2.88%)
Dec 30, 2016 9.569 9.569 9.569 0 -0.14(-1.42%)
Dec 29, 2016 9.652 9.872 9.596 9.707 543,214 +0.03(+0.28%)
Dec 28, 2016 9.707 9.734 9.458 9.679 624,630 +0.00(+0.00%)
Dec 27, 2016 9.403 9.872 9.321 9.679 620,322 +0.03(+0.29%)
Dec 23, 2016 9.652 9.652 9.652 0 +0.17(+1.74%)
Dec 22, 2016 9.900 9.927 9.403 9.486 917,449 -0.39(-3.91%)
Dec 21, 2016 10.09 10.15 9.762 9.872 911,094 -0.30(-2.98%)
Dec 20, 2016 10.12 10.37 10.12 10.18 588,996 +0.06(+0.54%)
Dec 19, 2016 10.04 10.20 9.955 10.12 1,031,818 +0.17(+1.66%)
Dec 16, 2016 10.01 10.26 9.955 9.955 2,000,570 -0.03(-0.28%)
Dec 15, 2016 9.927 10.07 9.817 9.982 916,780 +0.11(+1.12%)
Dec 14, 2016 10.01 10.01 9.734 9.872 661,162 -0.19(-1.92%)
Dec 13, 2016 9.927 10.22 9.927 10.07 1,505,223 +0.08(+0.83%)
Dec 12, 2016 10.15 10.20 9.817 9.982 1,488,546 -0.25(-2.43%)
Dec 09, 2016 10.15 10.45 10.08 10.23 1,159,976 +0.08(+0.81%)
Dec 08, 2016 10.23 10.26 10.04 10.15 1,156,121 -0.14(-1.34%)
Dec 07, 2016 10.12 10.40 10.11 10.29 1,109,265 +0.19(+1.91%)
Dec 06, 2016 10.37 10.37 9.872 10.09 1,084,435 -0.19(-1.88%)
Dec 05, 2016 10.09 10.48 10.07 10.29 1,543,101 +0.33(+3.32%)
Dec 02, 2016 10.04 10.07 9.762 9.955 1,784,919 -0.17(-1.63%)
Dec 01, 2016 10.56 10.75 10.07 10.12 1,492,774 -0.55(-5.17%)
Nov 30, 2016 10.56 10.88 10.45 10.67 1,933,526 +0.14(+1.31%)
Nov 29, 2016 10.59 10.70 10.40 10.53 1,354,002 -0.11(-1.04%)
Nov 28, 2016 10.84 10.86 10.62 10.64 1,547,884 -0.14(-1.27%)
Nov 25, 2016 10.73 10.84 10.59 10.78 524,729 +0.00(+0.00%)
Nov 23, 2016 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 22, 2016 10.70 10.95 10.70 10.78 1,523,100 +0.05(+0.51%)
Nov 21, 2016 10.84 11.14 10.70 10.73 1,557,194 +0.03(+0.26%)
Nov 18, 2016 10.81 11.08 10.59 10.70 1,561,768 -0.25(-2.25%)
Nov 17, 2016 10.95 10.95 10.60 10.95 1,549,326 +0.08(+0.76%)
Nov 16, 2016 10.56 10.96 10.56 10.86 1,104,841 +0.36(+3.39%)
Nov 15, 2016 10.62 10.70 10.12 10.51 1,363,694 -0.19(-1.79%)
Nov 14, 2016 10.62 11.00 10.62 10.70 1,499,812 +0.11(+1.03%)
Nov 11, 2016 10.48 10.62 10.26 10.59 992,928 +0.19(+1.84%)
Nov 10, 2016 10.04 10.48 10.04 10.40 1,486,602 +0.38(+3.83%)
Nov 09, 2016 9.577 10.15 9.577 10.01 1,367,427 +0.14(+1.39%)
Nov 08, 2016 10.07 10.07 9.741 9.878 1,740,445 -0.25(-2.43%)
Nov 07, 2016 9.823 10.23 9.747 10.12 1,751,593 +0.52(+5.41%)
Nov 04, 2016 9.687 9.714 9.454 9.604 1,085,942 +0.03(+0.29%)
Nov 03, 2016 9.249 9.632 9.085 9.577 1,781,681 +0.38(+4.17%)
Nov 02, 2016 9.085 9.413 8.838 9.194 2,941,794 +0.41(+4.67%)
Nov 01, 2016 8.510 9.030 8.291 8.784 1,607,616 +0.30(+3.55%)
Oct 31, 2016 8.455 8.510 8.247 8.483 960,864 +0.08(+0.98%)
Oct 28, 2016 8.483 8.586 8.318 8.400 762,498 -0.08(-0.97%)
Oct 27, 2016 8.784 8.784 8.400 8.483 368,284 -0.27(-3.12%)
Oct 26, 2016 8.920 9.059 8.729 8.756 239,706 -0.19(-2.14%)
Oct 25, 2016 9.221 9.468 8.811 8.948 334,070 -0.16(-1.80%)
Oct 24, 2016 8.975 9.468 8.943 9.112 531,051 +0.08(+0.91%)
Oct 21, 2016 9.085 9.194 9.002 9.030 263,842 -0.14(-1.49%)
Oct 20, 2016 8.920 9.221 8.920 9.167 383,352 +0.16(+1.82%)
Oct 19, 2016 9.112 9.112 8.975 9.002 386,109 -0.05(-0.60%)
Oct 18, 2016 9.139 9.194 9.030 9.057 332,910 +0.00(+0.00%)
Oct 17, 2016 9.221 9.331 9.057 9.057 430,534 -0.24(-2.59%)
Oct 14, 2016 9.276 9.314 9.145 9.298 366,048 +0.08(+0.89%)
Oct 13, 2016 9.101 9.347 8.849 9.216 730,475 +0.06(+0.66%)
Oct 12, 2016 8.740 9.167 8.652 9.156 657,890 +0.45(+5.22%)
Oct 11, 2016 8.712 8.827 8.647 8.701 463,877 -0.06(-0.69%)
Oct 10, 2016 8.603 8.844 8.576 8.762 552,911 +0.15(+1.72%)
Oct 07, 2016 8.373 8.701 8.373 8.614 843,261 +0.27(+3.21%)
Oct 06, 2016 7.979 8.614 7.853 8.346 2,733,281 +0.76(+9.95%)
Oct 05, 2016 7.596 7.727 7.530 7.591 317,535 -0.02(-0.22%)
Oct 04, 2016 7.552 7.634 7.514 7.607 206,369 +0.03(+0.36%)
Oct 03, 2016 7.459 7.711 7.459 7.580 306,902 +0.13(+1.69%)
Sep 30, 2016 7.459 7.497 7.333 7.454 606,863 +0.05(+0.67%)
Sep 29, 2016 7.492 7.574 7.399 7.404 332,376 -0.13(-1.74%)
Sep 28, 2016 7.716 7.738 7.514 7.536 405,058 -0.21(-2.69%)
Sep 27, 2016 7.705 7.798 7.678 7.744 254,993 +0.01(+0.07%)
Sep 26, 2016 7.859 7.859 7.705 7.738 211,228 -0.12(-1.53%)
Sep 23, 2016 7.859 7.952 7.820 7.859 303,935 -0.05(-0.62%)
Sep 22, 2016 7.952 7.963 7.837 7.908 485,822 -0.02(-0.28%)
Sep 21, 2016 7.963 8.014 7.771 7.930 326,690 -0.01(-0.14%)
Sep 20, 2016 7.881 8.006 7.820 7.941 329,630 +0.05(+0.69%)
Sep 19, 2016 7.815 7.941 7.815 7.886 302,025 +0.11(+1.41%)
Sep 16, 2016 7.766 7.875 7.766 7.777 531,705 +0.03(+0.35%)
Sep 15, 2016 7.760 7.853 7.723 7.749 242,178 +0.02(+0.28%)
Sep 14, 2016 7.694 7.793 7.694 7.727 370,976 +0.02(+0.28%)
Sep 13, 2016 7.689 7.782 7.618 7.705 337,511 -0.01(-0.14%)
Sep 12, 2016 7.645 7.771 7.645 7.716 493,314 +0.00(+0.00%)
Sep 09, 2016 7.634 7.722 7.541 7.716 680,187 +0.05(+0.71%)
Sep 08, 2016 7.399 7.662 7.366 7.662 661,737 +0.28(+3.78%)
Sep 07, 2016 7.169 7.388 7.136 7.383 562,844 +0.24(+3.29%)
Sep 06, 2016 7.065 7.158 6.999 7.147 352,420 +0.06(+0.85%)
Sep 02, 2016 7.005 7.087 7.087 7.087 237,912 +0.08(+1.17%)
Sep 01, 2016 6.824 7.082 6.824 7.005 343,861 +0.16(+2.32%)
Aug 31, 2016 6.994 6.994 6.748 6.846 435,992 -0.15(-2.19%)
Aug 30, 2016 6.885 7.041 6.885 6.999 233,462 +0.12(+1.79%)
Aug 29, 2016 6.855 6.914 6.811 6.876 158,975 +0.01(+0.16%)
Aug 26, 2016 6.925 6.936 6.822 6.865 195,567 -0.04(-0.63%)
Aug 25, 2016 6.941 6.985 6.865 6.909 213,233 -0.08(-1.09%)
Aug 24, 2016 6.941 7.077 6.941 6.985 343,358 +0.01(+0.16%)
Aug 23, 2016 7.028 7.028 6.952 6.974 375,133 -0.04(-0.54%)
Aug 22, 2016 7.071 7.169 6.996 7.012 305,360 -0.10(-1.37%)
Aug 19, 2016 6.925 7.164 6.922 7.109 420,161 +0.14(+2.02%)
Aug 18, 2016 6.952 7.044 6.914 6.968 404,952 +0.01(+0.08%)
Aug 17, 2016 7.077 7.077 6.887 6.963 392,682 -0.11(-1.61%)
Aug 16, 2016 7.093 7.162 7.055 7.077 228,868 -0.01(-0.08%)
Aug 15, 2016 7.077 7.142 7.066 7.082 296,526 +0.01(+0.15%)
Aug 12, 2016 7.093 7.126 7.012 7.071 388,164 -0.01(-0.08%)
Aug 11, 2016 7.109 7.180 6.952 7.077 438,409 +0.02(+0.23%)
Aug 10, 2016 6.838 7.158 6.817 7.061 620,371 +0.23(+3.33%)
Aug 09, 2016 6.914 6.958 6.811 6.833 477,787 -0.11(-1.64%)
Aug 08, 2016 6.887 7.033 6.887 6.947 447,088 +0.08(+1.18%)
Aug 05, 2016 6.817 7.017 6.622 6.865 790,390 +0.10(+1.52%)
Aug 04, 2016 6.735 6.790 6.616 6.763 653,521 +0.07(+0.97%)
Aug 03, 2016 6.389 6.947 6.253 6.698 1,891,328 +1.02(+18.05%)
Aug 02, 2016 5.576 5.755 5.424 5.673 631,416 +0.09(+1.65%)
Aug 01, 2016 5.717 5.755 5.467 5.581 688,991 -0.14(-2.46%)
Jul 29, 2016 5.668 5.760 5.570 5.722 287,428 +0.06(+1.05%)
Jul 28, 2016 5.809 5.852 5.619 5.663 159,316 -0.16(-2.70%)
Jul 27, 2016 5.885 5.885 5.527 5.820 156,066 -0.07(-1.10%)
Jul 26, 2016 5.885 6.031 5.814 5.885 301,583 +0.04(+0.65%)
Jul 25, 2016 5.858 5.917 5.809 5.847 184,473 -0.01(-0.09%)
Jul 22, 2016 5.690 5.858 5.646 5.852 235,785 +0.15(+2.56%)
Jul 21, 2016 5.587 5.755 5.587 5.706 216,023 +0.10(+1.74%)
Jul 20, 2016 5.467 5.630 5.430 5.608 225,404 +0.15(+2.68%)
Jul 19, 2016 5.478 5.549 5.424 5.462 166,696 -0.02(-0.30%)
Jul 18, 2016 5.321 5.538 5.251 5.478 293,584 +0.16(+2.95%)
Jul 15, 2016 5.386 5.440 5.283 5.321 152,606 -0.04(-0.71%)
Jul 14, 2016 5.473 5.554 5.343 5.359 221,067 -0.06(-1.10%)
Jul 13, 2016 5.473 5.500 5.337 5.419 308,835 -0.02(-0.40%)
Jul 12, 2016 5.538 5.625 5.413 5.440 304,722 -0.09(-1.67%)
Jul 11, 2016 5.365 5.538 5.321 5.532 302,884 +0.20(+3.65%)
Jul 08, 2016 5.197 5.359 5.148 5.337 293,782 +0.19(+3.68%)
Jul 07, 2016 5.191 5.262 5.083 5.148 198,632 +0.15(+3.04%)
Jul 05, 2016 5.018 5.039 4.920 4.996 157,567 -0.05(-1.07%)
Jul 01, 2016 5.029 5.050 5.050 5.050 246,922 +0.03(+0.54%)
Jun 30, 2016 4.877 5.029 4.823 5.023 279,103 +0.13(+2.66%)
Jun 29, 2016 4.806 4.926 4.801 4.893 174,120 +0.14(+2.96%)
Jun 28, 2016 4.801 5.001 4.709 4.752 249,295 -0.02(-0.45%)
Jun 27, 2016 5.029 5.029 4.747 4.774 393,160 -0.28(-5.57%)
Jun 24, 2016 4.839 5.056 4.665 5.056 608,038 +0.15(+2.98%)
Jun 23, 2016 4.926 4.991 4.874 4.909 278,498 +0.10(+2.03%)
Jun 22, 2016 4.785 4.888 4.768 4.812 226,808 +0.02(+0.34%)
Jun 21, 2016 4.844 4.899 4.725 4.796 233,725 +0.00(+0.00%)
Jun 20, 2016 4.926 4.974 4.774 4.796 272,269 -0.07(-1.45%)
Jun 17, 2016 4.693 4.926 4.693 4.866 419,113 +0.16(+3.34%)
Jun 16, 2016 4.758 4.823 4.655 4.709 221,421 -0.09(-1.92%)
Jun 15, 2016 4.622 4.861 4.622 4.801 276,455 +0.18(+3.87%)
Jun 14, 2016 4.660 4.676 4.568 4.622 202,317 -0.02(-0.35%)
Jun 13, 2016 4.796 4.796 4.633 4.638 229,069 -0.17(-3.49%)
Jun 10, 2016 4.731 4.839 4.617 4.806 344,499 +0.07(+1.49%)
Jun 09, 2016 4.926 4.926 4.693 4.736 339,913 -0.21(-4.27%)
Jun 08, 2016 4.964 5.039 4.888 4.947 453,914 -0.03(-0.65%)
Jun 07, 2016 4.633 5.142 4.600 4.980 1,403,746 +0.33(+6.98%)
Jun 06, 2016 4.611 4.709 4.519 4.655 330,579 +0.03(+0.70%)
Jun 03, 2016 4.600 4.693 4.527 4.622 395,474 +0.03(+0.71%)
Jun 02, 2016 4.508 4.606 4.419 4.590 591,244 +0.07(+1.44%)
Jun 01, 2016 4.552 4.596 4.427 4.525 560,456 -0.02(-0.36%)
May 31, 2016 4.649 4.660 4.503 4.541 500,925 -0.11(-2.33%)
May 27, 2016 4.606 4.649 4.649 4.649 455,090 +0.08(+1.84%)
May 26, 2016 4.592 4.608 4.504 4.565 451,386 -0.03(-0.58%)
May 25, 2016 4.544 4.619 4.496 4.592 304,426 +0.04(+0.94%)
May 24, 2016 4.480 4.576 4.445 4.549 369,230 +0.07(+1.67%)
May 23, 2016 4.587 4.651 4.469 4.474 348,528 -0.12(-2.67%)
May 20, 2016 4.533 4.640 4.464 4.597 501,645 +0.10(+2.26%)
May 19, 2016 4.523 4.688 4.491 4.496 345,898 -0.05(-1.17%)
May 18, 2016 4.533 4.635 4.453 4.549 546,959 -0.01(-0.12%)
May 17, 2016 4.571 4.603 4.496 4.555 504,196 -0.03(-0.70%)
May 16, 2016 4.693 4.693 4.565 4.587 358,379 -0.06(-1.26%)
May 13, 2016 4.731 4.757 4.613 4.645 356,950 -0.11(-2.36%)
May 12, 2016 4.795 4.822 4.690 4.757 521,580 -0.02(-0.34%)
May 11, 2016 4.934 4.963 4.763 4.774 471,672 -0.15(-3.14%)
May 10, 2016 5.217 5.254 4.864 4.928 600,604 -0.30(-5.72%)
May 09, 2016 4.720 5.377 4.651 5.227 1,163,252 +0.53(+11.25%)
May 06, 2016 4.731 4.880 4.629 4.699 715,153 -0.12(-2.55%)
May 05, 2016 5.051 5.201 4.822 4.822 760,891 -0.25(-4.95%)
May 04, 2016 5.441 5.815 5.040 5.073 2,171,664 -1.40(-21.65%)
May 03, 2016 6.621 6.712 6.370 6.474 380,873 -0.16(-2.38%)
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.