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 28, 2023 6.984 7.293 6.984 7.165 338,745 +0.15(+2.21%)
Apr 27, 2023 7.102 8.211 6.974 7.011 1,723,663 -0.07(-1.03%)
Apr 26, 2023 7.047 7.274 7.020 7.084 189,171 +0.01(+0.13%)
Apr 25, 2023 7.265 7.274 7.052 7.074 197,943 -0.25(-3.35%)
Apr 24, 2023 7.284 7.347 7.184 7.320 155,161 +0.01(+0.12%)
Apr 21, 2023 7.138 7.320 7.075 7.311 137,826 +0.15(+2.16%)
Apr 20, 2023 7.238 7.384 7.106 7.156 131,772 -0.15(-1.99%)
Apr 19, 2023 7.120 7.329 7.029 7.302 146,539 +0.14(+1.90%)
Apr 18, 2023 7.074 7.184 7.056 7.165 196,263 +0.10(+1.42%)
Apr 17, 2023 7.229 7.274 7.029 7.065 189,637 -0.09(-1.27%)
Apr 14, 2023 7.274 7.429 7.093 7.156 193,865 -0.10(-1.38%)
Apr 13, 2023 7.429 7.429 7.138 7.256 395,328 -0.25(-3.39%)
Apr 12, 2023 7.793 7.811 7.488 7.511 163,818 -0.19(-2.48%)
Apr 11, 2023 7.302 7.829 7.302 7.702 372,961 +0.43(+5.88%)
Apr 10, 2023 6.993 7.356 6.956 7.274 307,843 +0.27(+3.90%)
Apr 06, 2023 6.965 7.038 6.883 7.002 185,845 +0.09(+1.32%)
Apr 05, 2023 7.020 7.030 6.793 6.911 193,739 -0.14(-1.94%)
Apr 04, 2023 7.229 7.229 6.984 7.047 180,672 -0.14(-1.90%)
Apr 03, 2023 7.047 7.211 6.938 7.184 289,996 +0.19(+2.73%)
Mar 31, 2023 6.829 7.084 6.829 6.993 247,747 +0.19(+2.81%)
Mar 30, 2023 6.765 6.852 6.685 6.802 239,956 +0.09(+1.35%)
Mar 29, 2023 6.820 6.820 6.645 6.711 219,883 -0.05(-0.81%)
Mar 28, 2023 6.656 6.765 6.593 6.765 211,721 +0.12(+1.78%)
Mar 27, 2023 6.738 6.774 6.577 6.647 363,886 -0.03(-0.41%)
Mar 24, 2023 6.574 6.729 6.483 6.674 329,936 +0.05(+0.82%)
Mar 23, 2023 6.838 6.888 6.529 6.620 397,006 -0.18(-2.67%)
Mar 22, 2023 6.993 7.084 6.793 6.802 304,093 -0.17(-2.48%)
Mar 21, 2023 6.974 7.156 6.947 6.974 204,802 +0.07(+1.05%)
Mar 20, 2023 6.911 7.093 6.837 6.902 266,405 +0.05(+0.80%)
Mar 17, 2023 7.093 7.124 6.797 6.847 568,780 -0.30(-4.20%)
Mar 16, 2023 6.965 7.274 6.838 7.147 418,806 +0.13(+1.81%)
Mar 15, 2023 6.874 7.047 6.849 7.020 364,499 -0.09(-1.28%)
Mar 14, 2023 7.274 7.402 7.011 7.111 408,884 +0.05(+0.64%)
Mar 13, 2023 7.274 7.274 6.838 7.065 517,133 -0.28(-3.84%)
Mar 10, 2023 7.738 7.856 7.324 7.347 476,538 -0.42(-5.39%)
Mar 09, 2023 7.747 7.947 7.747 7.766 356,165 -0.02(-0.29%)
Mar 08, 2023 7.855 7.996 7.634 7.788 591,207 -0.07(-0.84%)
Mar 07, 2023 7.793 7.996 7.757 7.855 489,366 +0.12(+1.60%)
Mar 06, 2023 7.925 7.987 7.678 7.731 562,383 -0.20(-2.56%)
Mar 03, 2023 7.855 7.969 7.740 7.934 330,622 +0.13(+1.70%)
Mar 02, 2023 7.775 7.846 7.563 7.801 418,187 +0.03(+0.34%)
Mar 01, 2023 8.164 8.385 7.651 7.775 652,776 -0.03(-0.34%)
Feb 28, 2023 8.120 8.146 7.731 7.801 656,005 -0.33(-4.02%)
Feb 27, 2023 8.641 8.738 8.120 8.128 480,625 -0.44(-5.15%)
Feb 24, 2023 8.614 8.641 8.451 8.570 197,864 -0.11(-1.22%)
Feb 23, 2023 8.694 8.800 8.535 8.676 264,249 +0.01(+0.10%)
Feb 22, 2023 8.597 8.818 8.570 8.667 227,324 +0.11(+1.24%)
Feb 21, 2023 8.888 8.888 8.544 8.561 325,403 -0.38(-4.25%)
Feb 17, 2023 8.924 8.977 8.720 8.941 234,853 +0.07(+0.80%)
Feb 16, 2023 8.676 9.065 8.617 8.871 263,578 +0.11(+1.21%)
Feb 15, 2023 8.455 8.826 8.349 8.765 246,883 +0.27(+3.23%)
Feb 14, 2023 8.446 8.552 8.243 8.491 179,207 +0.00(+0.00%)
Feb 13, 2023 8.473 8.561 8.323 8.491 152,116 -0.01(-0.10%)
Feb 10, 2023 8.464 8.508 8.270 8.499 324,503 +0.04(+0.42%)
Feb 09, 2023 8.791 8.924 8.424 8.464 272,085 -0.25(-2.84%)
Feb 08, 2023 8.985 9.031 8.659 8.712 293,627 -0.39(-4.32%)
Feb 07, 2023 9.224 9.224 8.915 9.105 251,333 -0.12(-1.29%)
Feb 06, 2023 9.215 9.292 8.968 9.224 378,424 +0.01(+0.10%)
Feb 03, 2023 8.853 9.569 8.844 9.215 501,128 +0.24(+2.66%)
Feb 02, 2023 8.924 9.171 8.848 8.977 386,937 +0.18(+2.01%)
Feb 01, 2023 8.818 8.853 8.455 8.800 393,376 -0.03(-0.30%)
Jan 31, 2023 8.393 8.862 8.393 8.826 357,555 +0.52(+6.28%)
Jan 30, 2023 8.499 8.544 8.217 8.305 299,387 -0.34(-3.89%)
Jan 27, 2023 8.605 8.800 8.592 8.641 372,834 +0.08(+0.93%)
Jan 26, 2023 8.747 8.906 8.561 8.561 333,338 -0.04(-0.51%)
Jan 25, 2023 8.588 8.659 8.508 8.605 358,656 -0.03(-0.31%)
Jan 24, 2023 8.614 8.738 8.519 8.632 226,571 -0.03(-0.31%)
Jan 23, 2023 8.367 8.791 8.349 8.659 483,201 +0.31(+3.70%)
Jan 20, 2023 8.385 8.499 8.146 8.349 398,987 +0.13(+1.61%)
Jan 19, 2023 8.226 8.367 8.120 8.217 339,358 -0.05(-0.59%)
Jan 18, 2023 8.411 8.685 8.141 8.265 929,573 -0.78(-8.64%)
Jan 17, 2023 9.030 9.153 8.941 9.047 186,182 +0.04(+0.39%)
Jan 13, 2023 8.650 9.047 8.650 9.012 357,247 +0.32(+3.66%)
Jan 12, 2023 8.659 8.844 8.588 8.694 386,225 +0.11(+1.34%)
Jan 11, 2023 8.499 8.694 8.473 8.579 236,200 +0.15(+1.78%)
Jan 10, 2023 8.173 8.473 8.049 8.429 245,154 +0.27(+3.25%)
Jan 09, 2023 8.173 8.477 8.120 8.164 281,693 +0.04(+0.54%)
Jan 06, 2023 7.961 8.173 7.899 8.120 250,097 +0.19(+2.45%)
Jan 05, 2023 8.084 8.111 7.801 7.925 258,655 -0.19(-2.29%)
Jan 04, 2023 7.916 8.199 7.881 8.111 233,707 +0.19(+2.34%)
Jan 03, 2023 7.943 8.084 7.873 7.925 308,174 +0.12(+1.59%)
Dec 30, 2022 7.748 7.961 7.748 7.801 482,028 -0.12(-1.56%)
Dec 29, 2022 7.545 8.031 7.466 7.925 400,792 +0.43(+5.78%)
Dec 28, 2022 7.828 7.872 7.386 7.492 693,080 -0.37(-4.72%)
Dec 27, 2022 8.031 8.040 7.748 7.863 506,658 -0.17(-2.09%)
Dec 23, 2022 8.102 8.128 7.881 8.031 607,803 -0.05(-0.66%)
Dec 22, 2022 8.217 8.217 7.978 8.084 504,186 -0.19(-2.35%)
Dec 21, 2022 8.261 8.421 8.190 8.279 575,530 +0.17(+2.07%)
Dec 20, 2022 8.411 8.496 8.102 8.111 568,469 -0.34(-3.97%)
Dec 19, 2022 8.862 8.930 8.429 8.446 558,934 -0.44(-4.97%)
Dec 16, 2022 9.100 9.233 8.818 8.888 406,987 -0.34(-3.64%)
Dec 15, 2022 9.303 9.542 9.171 9.224 382,630 -0.13(-1.42%)
Dec 14, 2022 9.524 9.666 9.233 9.356 364,382 -0.19(-1.94%)
Dec 13, 2022 10.26 10.35 9.516 9.542 495,777 -0.35(-3.57%)
Dec 12, 2022 9.781 9.904 9.604 9.895 285,548 +0.11(+1.17%)
Dec 09, 2022 9.904 10.03 9.728 9.781 253,597 -0.20(-2.04%)
Dec 08, 2022 10.16 10.29 9.931 9.984 333,076 -0.19(-1.82%)
Dec 07, 2022 10.20 10.46 10.15 10.17 216,288 -0.13(-1.29%)
Dec 06, 2022 10.40 10.54 10.16 10.30 348,429 -0.07(-0.68%)
Dec 05, 2022 10.51 10.59 10.20 10.37 342,042 -0.27(-2.49%)
Dec 02, 2022 10.69 10.75 10.50 10.64 195,053 -0.03(-0.25%)
Dec 01, 2022 10.90 11.13 10.64 10.66 205,964 -0.30(-2.74%)
Nov 30, 2022 10.78 10.98 10.54 10.96 251,751 +0.17(+1.56%)
Nov 29, 2022 10.93 10.97 10.69 10.80 326,281 -0.18(-1.66%)
Nov 28, 2022 11.11 11.25 10.85 10.98 294,335 -0.14(-1.25%)
Nov 25, 2022 11.00 11.36 11.00 11.12 153,326 +0.15(+1.34%)
Nov 23, 2022 11.13 11.18 10.88 10.97 292,795 -0.06(-0.55%)
Nov 22, 2022 10.88 11.30 10.88 11.03 283,718 +0.29(+2.74%)
Nov 21, 2022 11.06 11.15 10.68 10.74 333,513 -0.42(-3.73%)
Nov 18, 2022 11.56 11.67 11.14 11.15 224,344 -0.18(-1.60%)
Nov 17, 2022 11.01 11.36 10.86 11.33 204,638 +0.23(+2.03%)
Nov 16, 2022 11.59 11.64 10.87 11.11 310,709 -0.63(-5.38%)
Nov 15, 2022 11.30 12.03 11.30 11.74 610,410 +0.61(+5.44%)
Nov 14, 2022 11.03 11.16 10.81 11.13 362,991 +0.15(+1.34%)
Nov 11, 2022 10.74 11.09 10.64 10.99 367,242 +0.38(+3.59%)
Nov 10, 2022 10.50 11.04 10.48 10.61 462,937 +0.35(+3.46%)
Nov 09, 2022 10.39 10.65 10.10 10.25 331,230 -0.43(-4.05%)
Nov 08, 2022 11.73 11.86 10.39 10.68 655,652 -0.99(-8.46%)
Nov 07, 2022 11.17 11.77 10.78 11.67 408,695 +0.44(+3.93%)
Nov 04, 2022 10.76 11.26 10.74 11.23 379,298 +0.50(+4.68%)
Nov 03, 2022 10.20 10.87 10.18 10.73 416,118 +0.35(+3.34%)
Nov 02, 2022 10.43 10.38 864,022 -0.77(-6.91%)
Nov 01, 2022 11.29 11.39 10.74 11.15 953,536 -0.01(-0.08%)
Oct 31, 2022 11.21 11.59 11.01 11.16 754,433 -0.05(-0.46%)
Oct 28, 2022 11.03 11.32 10.82 11.21 404,522 +0.28(+2.53%)
Oct 27, 2022 10.94 11.26 10.83 10.94 273,577 +0.04(+0.40%)
Oct 26, 2022 10.69 11.15 10.69 10.89 323,593 +0.21(+1.94%)
Oct 25, 2022 10.48 10.91 10.43 10.68 270,019 +0.23(+2.24%)
Oct 24, 2022 10.22 10.47 9.991 10.45 467,463 +0.28(+2.72%)
Oct 21, 2022 10.04 10.36 9.973 10.17 422,763 +0.22(+2.17%)
Oct 20, 2022 9.749 10.20 9.719 9.957 357,786 +0.17(+1.77%)
Oct 19, 2022 9.550 9.805 9.385 9.784 342,449 +0.05(+0.53%)
Oct 18, 2022 9.862 10.09 9.576 9.732 179,125 +0.00(+0.00%)
Oct 17, 2022 9.541 9.784 9.541 9.732 205,008 +0.27(+2.84%)
Oct 14, 2022 9.610 9.697 9.325 9.463 196,039 -0.14(-1.44%)
Oct 13, 2022 9.074 9.610 8.857 9.602 356,323 +0.40(+4.33%)
Oct 12, 2022 9.247 9.255 9.017 9.204 188,364 -0.01(-0.09%)
Oct 11, 2022 9.186 9.463 8.948 9.212 272,872 -0.05(-0.56%)
Oct 10, 2022 9.368 9.489 9.048 9.264 235,205 -0.13(-1.38%)
Oct 07, 2022 9.619 9.683 9.299 9.394 568,731 -0.36(-3.73%)
Oct 06, 2022 9.775 10.00 9.697 9.758 138,441 -0.09(-0.88%)
Oct 05, 2022 9.576 9.870 9.541 9.844 227,238 +0.03(+0.26%)
Oct 04, 2022 9.498 9.844 9.498 9.818 450,121 +0.39(+4.13%)
Oct 03, 2022 9.377 9.567 9.173 9.429 376,319 +0.13(+1.40%)
Sep 30, 2022 9.299 9.732 8.918 9.299 418,828 -0.20(-2.10%)
Sep 29, 2022 9.654 9.758 9.403 9.498 310,011 -0.34(-3.43%)
Sep 28, 2022 9.368 9.923 9.385 9.836 307,070 +0.37(+3.93%)
Sep 27, 2022 9.290 9.559 9.204 9.463 289,075 +0.32(+3.50%)
Sep 26, 2022 9.178 9.896 9.100 9.143 474,845 -0.13(-1.40%)
Sep 23, 2022 9.489 9.489 9.143 9.273 337,635 -0.23(-2.37%)
Sep 22, 2022 9.585 9.662 9.420 9.498 288,162 -0.13(-1.35%)
Sep 21, 2022 9.775 10.02 9.585 9.628 204,144 -0.14(-1.42%)
Sep 20, 2022 10.06 10.06 9.680 9.766 241,881 -0.36(-3.59%)
Sep 19, 2022 9.957 10.22 9.957 10.13 213,992 +0.00(+0.00%)
Sep 16, 2022 10.44 10.44 9.962 10.13 466,925 -0.29(-2.74%)
Sep 15, 2022 10.42 10.77 10.34 10.42 286,343 +0.02(+0.17%)
Sep 14, 2022 10.53 10.73 10.16 10.40 273,577 -0.05(-0.50%)
Sep 13, 2022 10.33 10.60 10.26 10.45 359,187 -0.16(-1.47%)
Sep 12, 2022 10.81 11.03 10.57 10.61 322,851 -0.13(-1.21%)
Sep 09, 2022 10.48 10.74 10.48 10.74 304,209 +0.36(+3.51%)
Sep 08, 2022 10.04 10.40 9.948 10.37 315,301 +0.17(+1.70%)
Sep 07, 2022 9.905 10.30 9.801 10.20 398,916 +0.23(+2.35%)
Sep 06, 2022 10.22 10.27 9.905 9.965 389,089 -0.28(-2.70%)
Sep 02, 2022 10.62 10.64 10.11 10.24 361,611 -0.24(-2.31%)
Sep 01, 2022 10.39 10.62 10.15 10.48 530,291 -0.11(-1.06%)
Aug 31, 2022 10.78 10.81 10.32 10.60 692,098 -0.04(-0.41%)
Aug 30, 2022 10.41 10.72 10.19 10.64 1,033,099 +0.28(+2.70%)
Aug 29, 2022 10.33 10.53 10.29 10.36 303,466 -0.13(-1.21%)
Aug 26, 2022 10.67 10.95 10.28 10.49 658,675 -0.09(-0.88%)
Aug 25, 2022 10.14 10.61 10.09 10.58 362,508 +0.42(+4.18%)
Aug 24, 2022 10.44 10.44 10.04 10.16 652,049 -0.32(-3.08%)
Aug 23, 2022 10.70 10.72 10.45 10.48 674,255 -0.09(-0.88%)
Aug 22, 2022 10.51 10.73 10.30 10.57 547,364 -0.20(-1.81%)
Aug 19, 2022 10.87 11.01 10.65 10.77 575,522 -0.28(-2.53%)
Aug 18, 2022 11.72 11.96 10.80 11.05 1,041,613 -0.99(-8.25%)
Aug 17, 2022 12.87 12.89 11.96 12.04 1,138,449 -1.06(-8.10%)
Aug 16, 2022 11.61 13.24 11.49 13.10 2,281,148 +1.65(+14.46%)
Aug 15, 2022 11.20 11.46 11.05 11.45 383,169 +0.21(+1.89%)
Aug 12, 2022 10.86 11.26 10.63 11.23 471,859 +0.52(+4.83%)
Aug 11, 2022 10.57 11.22 10.57 10.72 513,770 +0.25(+2.35%)
Aug 10, 2022 10.41 10.56 10.22 10.47 640,213 +0.35(+3.44%)
Aug 09, 2022 11.01 11.18 10.03 10.12 923,541 -1.09(-9.69%)
Aug 08, 2022 9.444 11.22 9.444 11.21 1,466,356 +1.86(+19.87%)
Aug 05, 2022 9.673 9.809 9.292 9.351 851,703 -0.42(-4.26%)
Aug 04, 2022 10.26 10.34 9.758 9.767 823,987 -0.55(-5.34%)
Aug 03, 2022 10.09 10.45 9.559 10.32 2,319,634 -0.59(-5.37%)
Aug 02, 2022 10.88 11.27 10.78 10.90 1,031,574 -0.03(-0.31%)
Aug 01, 2022 10.90 11.19 10.72 10.94 761,466 +0.03(+0.23%)
Jul 29, 2022 10.62 10.92 10.54 10.91 374,186 +0.33(+3.13%)
Jul 28, 2022 10.53 10.64 10.21 10.58 257,336 +0.10(+0.97%)
Jul 27, 2022 10.45 10.56 10.19 10.48 345,661 +0.13(+1.23%)
Jul 26, 2022 10.49 10.59 10.06 10.35 543,349 -0.38(-3.56%)
Jul 25, 2022 11.03 11.26 10.62 10.73 720,143 -0.20(-1.86%)
Jul 22, 2022 10.78 10.95 10.55 10.94 480,848 +0.23(+2.14%)
Jul 21, 2022 10.64 10.76 10.30 10.71 225,106 -0.05(-0.47%)
Jul 20, 2022 10.33 10.79 10.19 10.76 468,473 +0.44(+4.28%)
Jul 19, 2022 10.16 10.51 10.16 10.32 502,540 +0.27(+2.70%)
Jul 18, 2022 10.28 10.48 9.979 10.05 461,606 -0.15(-1.50%)
Jul 15, 2022 10.23 10.37 9.924 10.20 681,199 +0.17(+1.69%)
Jul 14, 2022 9.911 10.05 9.734 10.03 221,253 -0.12(-1.17%)
Jul 13, 2022 9.784 10.22 9.733 10.15 315,651 +0.23(+2.31%)
Jul 12, 2022 9.886 10.14 9.796 9.920 305,849 -0.01(-0.09%)
Jul 11, 2022 10.10 10.30 9.860 9.928 364,104 -0.27(-2.66%)
Jul 08, 2022 9.826 10.27 9.720 10.20 520,453 +0.36(+3.71%)
Jul 07, 2022 9.317 9.852 9.317 9.835 436,748 +0.60(+6.53%)
Jul 06, 2022 9.741 9.860 9.181 9.232 564,379 -0.48(-4.90%)
Jul 05, 2022 9.326 9.733 9.118 9.707 612,653 +0.36(+3.91%)
Jul 01, 2022 9.444 9.474 8.995 9.343 609,856 -0.17(-1.78%)
Jun 30, 2022 9.207 9.538 9.088 9.512 575,220 +0.08(+0.81%)
Jun 29, 2022 9.656 9.658 9.249 9.436 576,094 -0.21(-2.20%)
Jun 28, 2022 10.06 10.27 9.606 9.648 414,039 -0.38(-3.81%)
Jun 27, 2022 10.27 10.39 9.996 10.03 397,773 -0.19(-1.83%)
Jun 24, 2022 10.10 10.37 10.06 10.22 886,674 +0.23(+2.29%)
Jun 23, 2022 9.733 10.12 9.694 9.987 540,625 +0.35(+3.61%)
Jun 22, 2022 9.427 9.902 9.376 9.639 1,012,400 +0.02(+0.18%)
Jun 21, 2022 10.18 10.36 9.580 9.623 1,434,480 -0.40(-3.98%)
Jun 17, 2022 9.656 10.07 9.548 10.02 3,004,799 +0.41(+4.24%)
Jun 16, 2022 9.597 9.843 9.419 9.614 815,981 -0.24(-2.41%)
Jun 15, 2022 9.546 10.34 9.546 9.852 1,509,307 +0.46(+4.88%)
Jun 14, 2022 9.037 9.521 9.003 9.393 837,654 +0.42(+4.73%)
Jun 13, 2022 9.309 9.538 8.816 8.969 1,239,073 -0.59(-6.21%)
Jun 10, 2022 9.767 9.945 9.468 9.563 802,303 -0.37(-3.76%)
Jun 09, 2022 9.979 10.06 9.682 9.937 951,690 -0.09(-0.93%)
Jun 08, 2022 10.24 10.31 9.987 10.03 718,701 -0.28(-2.72%)
Jun 07, 2022 10.11 10.40 9.970 10.31 547,579 -0.07(-0.65%)
Jun 06, 2022 10.52 10.56 10.06 10.38 535,876 +0.03(+0.25%)
Jun 03, 2022 10.82 11.02 10.27 10.35 594,416 -0.67(-6.08%)
Jun 02, 2022 10.67 11.09 10.43 11.02 928,757 +0.38(+3.59%)
Jun 01, 2022 10.98 11.01 10.41 10.64 781,052 -0.18(-1.65%)
May 31, 2022 11.36 11.45 10.68 10.82 1,276,729 -0.30(-2.67%)
May 27, 2022 11.03 11.46 10.94 11.12 1,139,299 +0.14(+1.29%)
May 26, 2022 10.83 11.33 10.82 10.97 1,115,319 +0.32(+3.05%)
May 25, 2022 9.476 10.89 9.292 10.65 1,783,480 +0.82(+8.30%)
May 24, 2022 9.950 9.950 9.517 9.834 929,388 -0.22(-2.24%)
May 23, 2022 10.12 10.16 9.684 10.06 909,470 -0.04(-0.41%)
May 20, 2022 10.08 10.15 9.551 10.10 1,206,011 +0.05(+0.50%)
May 19, 2022 9.925 10.32 9.909 10.05 822,487 -0.10(-0.98%)
May 18, 2022 10.83 10.84 9.951 10.15 1,774,188 -1.08(-9.64%)
May 17, 2022 11.27 11.41 10.85 11.23 825,012 +0.22(+2.04%)
May 16, 2022 11.28 11.44 10.97 11.01 689,807 -0.32(-2.79%)
May 13, 2022 11.16 11.61 11.10 11.32 679,736 +0.29(+2.64%)
May 12, 2022 10.60 11.40 10.60 11.03 963,865 +0.19(+1.77%)
May 11, 2022 11.11 11.57 10.77 10.84 1,303,495 -0.31(-2.76%)
May 10, 2022 11.42 11.57 10.88 11.15 1,003,601 -0.11(-0.96%)
May 09, 2022 11.53 11.66 11.05 11.26 1,641,581 -0.59(-4.99%)
May 06, 2022 12.05 12.23 11.68 11.85 806,719 -0.37(-3.07%)
May 05, 2022 12.37 12.40 11.66 12.22 1,528,066 -0.27(-2.20%)
May 04, 2022 12.07 12.66 11.87 12.50 2,866,037 -0.72(-5.48%)
May 03, 2022 12.62 13.43 12.39 13.22 1,320,746 +0.60(+4.75%)
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.