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

Beasley Broadcast Group (NQ: BBGI )

0.7140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2004 12.13 12.37 11.81 12.11 14,999 +0.12(+0.96%)
Apr 29, 2004 11.98 12.14 11.88 12.00 7,434 -0.19(-1.57%)
Apr 28, 2004 12.51 12.53 11.95 12.19 22,042 -0.42(-3.34%)
Apr 27, 2004 12.80 12.91 12.54 12.61 14,347 -0.15(-1.20%)
Apr 26, 2004 12.80 12.90 12.75 12.77 38,346 -0.27(-2.06%)
Apr 23, 2004 13.49 13.68 12.88 13.03 27,912 -0.61(-4.49%)
Apr 22, 2004 13.36 13.65 13.34 13.65 25,303 +0.41(+3.07%)
Apr 21, 2004 13.23 13.42 13.23 13.24 2,999 +0.12(+0.94%)
Apr 20, 2004 13.63 13.65 13.06 13.12 6,651 -0.68(-4.94%)
Apr 19, 2004 13.61 13.88 13.35 13.80 32,216 +0.15(+1.07%)
Apr 16, 2004 13.54 13.72 13.40 13.65 24,781 +0.12(+0.91%)
Apr 15, 2004 13.42 13.57 13.20 13.53 10,434 +0.08(+0.63%)
Apr 14, 2004 13.52 13.52 13.28 13.45 3,782 +0.05(+0.40%)
Apr 13, 2004 13.42 13.56 13.22 13.39 4,695 -0.14(-1.02%)
Apr 12, 2004 13.49 13.56 13.03 13.53 13,303 +0.15(+1.15%)
Apr 08, 2004 13.42 13.56 12.92 13.38 9,130 +0.08(+0.63%)
Apr 07, 2004 13.23 13.42 13.16 13.29 4,565 +0.12(+0.93%)
Apr 06, 2004 13.42 13.59 13.17 13.17 7,173 -0.39(-2.88%)
Apr 05, 2004 13.56 13.62 13.44 13.56 39,650 -0.08(-0.62%)
Apr 02, 2004 13.59 13.65 13.46 13.65 7,956 +0.09(+0.68%)
Apr 01, 2004 13.42 13.64 13.37 13.56 16,173 +0.02(+0.17%)
Mar 31, 2004 13.23 13.53 12.96 13.53 12,782 +0.12(+0.86%)
Mar 30, 2004 12.92 13.42 12.92 13.42 4,956 +0.50(+3.86%)
Mar 29, 2004 12.64 13.03 12.57 12.92 12,912 -0.09(-0.71%)
Mar 26, 2004 13.10 13.26 12.99 13.01 2,478 +0.01(+0.06%)
Mar 25, 2004 13.26 13.26 12.93 13.00 5,608 -0.42(-3.14%)
Mar 24, 2004 13.56 13.77 13.42 13.42 18,651 -0.35(-2.56%)
Mar 23, 2004 13.82 13.86 13.47 13.78 9,782 +0.06(+0.45%)
Mar 22, 2004 13.62 13.88 13.52 13.72 13,564 -0.21(-1.49%)
Mar 19, 2004 13.92 14.10 13.67 13.92 5,217 -0.12(-0.82%)
Mar 18, 2004 13.80 14.04 13.71 14.04 2,086 +0.17(+1.22%)
Mar 17, 2004 13.58 13.87 13.55 13.87 8,086 +0.14(+1.00%)
Mar 16, 2004 13.50 13.79 13.43 13.73 11,869 +0.29(+2.17%)
Mar 15, 2004 13.79 13.79 13.25 13.44 18,912 -0.43(-3.10%)
Mar 12, 2004 13.79 14.03 13.65 13.87 13,825 +0.15(+1.06%)
Mar 11, 2004 14.02 14.06 13.62 13.72 7,173 -0.31(-2.19%)
Mar 10, 2004 14.18 14.26 13.78 14.03 5,217 -0.15(-1.08%)
Mar 09, 2004 13.85 14.18 13.62 14.18 9,782 +0.05(+0.38%)
Mar 08, 2004 14.20 14.35 13.72 14.13 24,129 -0.17(-1.18%)
Mar 05, 2004 13.88 14.33 13.88 14.30 6,782 +0.20(+1.41%)
Mar 04, 2004 13.65 14.11 13.65 14.10 5,869 +0.61(+4.49%)
Mar 03, 2004 13.49 13.98 12.89 13.49 25,564 -0.08(-0.57%)
Mar 02, 2004 14.24 14.31 13.42 13.57 6,912 -0.78(-5.45%)
Mar 01, 2004 14.38 14.38 14.34 14.35 5,999 +0.05(+0.38%)
Feb 27, 2004 13.65 14.38 13.65 14.30 5,086 +0.64(+4.66%)
Feb 26, 2004 13.99 14.12 13.66 13.66 4,695 -0.09(-0.67%)
Feb 25, 2004 14.05 14.06 13.75 13.75 7,304 -0.35(-2.45%)
Feb 24, 2004 14.46 14.46 14.10 14.10 7,695 -0.37(-2.54%)
Feb 23, 2004 14.25 14.66 14.25 14.47 12,912 -0.14(-0.94%)
Feb 20, 2004 14.54 14.66 14.23 14.61 4,434 -0.03(-0.21%)
Feb 19, 2004 14.78 14.83 14.49 14.64 10,825 +0.05(+0.37%)
Feb 18, 2004 14.62 14.62 14.38 14.58 5,869 +0.05(+0.37%)
Feb 17, 2004 14.24 14.61 13.72 14.53 16,434 +0.08(+0.58%)
Feb 13, 2004 14.37 14.46 14.19 14.44 9,912 +0.18(+1.24%)
Feb 12, 2004 14.31 14.44 14.27 14.27 1,304 +0.08(+0.60%)
Feb 11, 2004 14.20 14.20 14.03 14.18 3,521 +0.12(+0.82%)
Feb 10, 2004 13.99 14.18 13.88 14.07 35,346 +0.15(+1.10%)
Feb 09, 2004 13.88 14.02 13.33 13.92 12,651 -0.12(-0.87%)
Feb 06, 2004 13.65 14.05 13.64 14.04 12,651 +0.28(+2.06%)
Feb 05, 2004 13.74 13.81 13.44 13.75 9,130 +0.51(+3.82%)
Feb 04, 2004 13.35 13.59 13.25 13.25 4,043 -0.12(-0.86%)
Feb 03, 2004 13.42 13.42 13.23 13.36 25,433 -0.06(-0.46%)
Feb 02, 2004 13.42 13.57 13.42 13.42 10,825 -0.10(-0.74%)
Jan 30, 2004 13.46 13.71 13.46 13.52 1,826 +0.03(+0.23%)
Jan 29, 2004 13.57 13.72 13.46 13.49 15,782 -0.02(-0.17%)
Jan 28, 2004 13.48 13.79 13.42 13.52 8,217 +0.03(+0.23%)
Jan 27, 2004 13.74 13.84 13.46 13.49 7,695 -0.24(-1.73%)
Jan 26, 2004 12.95 13.72 12.80 13.72 37,042 +0.52(+3.95%)
Jan 23, 2004 13.00 13.20 12.80 13.20 15,521 +0.26(+2.01%)
Jan 22, 2004 12.73 12.96 12.73 12.94 26,477 +0.06(+0.48%)
Jan 21, 2004 12.65 12.90 12.65 12.88 17,347 +0.12(+0.90%)
Jan 20, 2004 12.80 12.93 12.50 12.77 36,520 -0.15(-1.13%)
Jan 16, 2004 12.92 12.93 12.77 12.91 5,999 +0.08(+0.66%)
Jan 15, 2004 12.59 12.83 12.59 12.83 4,700 +0.02(+0.18%)
Jan 14, 2004 12.69 12.87 12.65 12.80 8,425 +0.12(+0.91%)
Jan 13, 2004 12.70 12.77 12.44 12.69 4,801 -0.05(-0.36%)
Jan 12, 2004 12.47 12.84 12.47 12.73 28,800 +0.16(+1.28%)
Jan 09, 2004 12.42 12.80 12.37 12.57 14,477 -0.15(-1.20%)
Jan 08, 2004 12.68 12.78 12.43 12.73 16,564 +0.09(+0.73%)
Jan 07, 2004 12.67 12.73 12.48 12.64 45,387 -0.04(-0.30%)
Jan 06, 2004 12.36 12.73 12.36 12.67 13,695 +0.06(+0.49%)
Jan 05, 2004 12.64 12.87 12.27 12.61 24,520 +0.12(+0.98%)
Jan 02, 2004 12.84 12.84 12.49 12.49 39,389 -0.19(-1.51%)
Dec 31, 2003 12.83 12.83 12.45 12.68 12,651 +0.08(+0.67%)
Dec 30, 2003 12.38 12.84 12.38 12.60 8,367 +0.02(+0.18%)
Dec 29, 2003 11.96 12.74 11.94 12.57 37,295 +0.46(+3.80%)
Dec 26, 2003 12.02 12.11 11.92 12.11 3,912 -0.04(-0.32%)
Dec 24, 2003 12.12 12.19 12.07 12.15 1,043 -0.05(-0.44%)
Dec 23, 2003 11.52 12.27 11.52 12.21 18,165 +0.51(+4.39%)
Dec 22, 2003 11.12 11.95 10.99 11.69 21,344 -0.11(-0.91%)
Dec 19, 2003 11.99 11.99 11.65 11.80 8,999 +0.00(+0.00%)
Dec 18, 2003 12.00 12.00 11.64 11.80 23,347 -0.31(-2.59%)
Dec 17, 2003 12.00 12.13 11.81 12.11 12,651 +0.08(+0.64%)
Dec 16, 2003 12.09 12.10 11.79 12.04 13,973 +0.11(+0.90%)
Dec 15, 2003 12.00 12.42 11.92 11.93 26,622 -0.24(-1.95%)
Dec 12, 2003 11.65 12.27 11.65 12.17 48,526 +0.09(+0.76%)
Dec 11, 2003 11.52 12.11 11.52 12.08 40,824 +0.51(+4.44%)
Dec 10, 2003 11.71 11.81 11.56 11.56 4,173 -0.09(-0.79%)
Dec 09, 2003 10.94 11.73 10.77 11.65 18,885 +0.55(+4.97%)
Dec 08, 2003 10.61 11.12 10.39 11.10 25,662 +0.25(+2.33%)
Dec 05, 2003 11.08 11.16 11.09 10.85 1,304 -0.23(-2.08%)
Dec 04, 2003 11.42 11.42 10.86 11.08 3,912 -0.32(-2.82%)
Dec 03, 2003 11.37 11.45 11.15 11.40 10,888 +0.01(+0.07%)
Dec 02, 2003 11.29 11.41 11.29 11.39 15,572 +0.15(+1.36%)
Dec 01, 2003 11.23 11.25 10.90 11.24 41,706 +0.01(+0.07%)
Nov 28, 2003 11.09 11.39 11.07 11.23 6,391 -0.09(-0.81%)
Nov 26, 2003 11.19 11.35 11.19 11.32 24,725 +0.13(+1.16%)
Nov 25, 2003 10.96 11.19 10.69 11.19 39,241 +0.12(+1.04%)
Nov 24, 2003 11.05 11.22 10.86 11.08 15,188 +0.05(+0.42%)
Nov 21, 2003 10.96 11.03 11.03 11.03 1,565 +0.07(+0.63%)
Nov 20, 2003 11.16 11.16 10.89 10.96 3,760 -0.13(-1.17%)
Nov 19, 2003 10.78 11.16 10.78 11.09 5,738 +0.06(+0.56%)
Nov 18, 2003 10.86 11.17 10.77 11.03 4,173 +0.05(+0.42%)
Nov 17, 2003 10.93 11.02 10.81 10.99 12,261 -0.08(-0.69%)
Nov 14, 2003 11.65 11.66 11.00 11.06 11,224 -0.49(-4.25%)
Nov 13, 2003 11.48 11.66 11.08 11.55 4,549 -0.07(-0.59%)
Nov 12, 2003 11.58 11.65 11.58 11.62 1,566 +0.12(+1.07%)
Nov 11, 2003 11.42 11.50 11.32 11.50 21,389 +0.12(+1.01%)
Nov 10, 2003 11.39 11.56 11.35 11.39 13,303 -0.01(-0.07%)
Nov 07, 2003 11.58 11.58 11.39 11.39 2,217 -0.17(-1.46%)
Nov 06, 2003 11.50 11.56 11.26 11.56 3,260 +0.14(+1.21%)
Nov 05, 2003 11.08 11.42 11.08 11.42 7,741 +0.15(+1.35%)
Nov 04, 2003 11.06 11.31 11.01 11.27 8,097 +0.12(+1.03%)
Nov 03, 2003 11.08 11.42 11.08 11.16 90,942 -0.02(-0.21%)
Oct 31, 2003 11.59 11.59 11.15 11.18 15,651 -0.29(-2.54%)
Oct 30, 2003 11.61 11.47 11.27 11.47 1,695 -0.14(-1.19%)
Oct 29, 2003 11.12 11.61 11.12 11.61 9,977 +0.50(+4.49%)
Oct 28, 2003 10.94 11.12 10.89 11.11 17,477 +0.24(+2.19%)
Oct 27, 2003 10.40 10.89 10.24 10.87 23,738 +0.49(+4.73%)
Oct 24, 2003 10.83 10.92 10.35 10.38 13,434 -0.53(-4.85%)
Oct 23, 2003 10.91 10.91 10.83 10.91 4,695 -0.11(-0.97%)
Oct 22, 2003 11.44 11.44 11.02 11.02 7,043 -0.42(-3.69%)
Oct 21, 2003 11.32 11.50 11.32 11.44 1,434 +0.16(+1.43%)
Oct 20, 2003 11.27 11.65 11.27 11.28 15,362 -0.29(-2.52%)
Oct 17, 2003 11.73 11.75 11.49 11.57 21,390 +0.00(+0.00%)
Oct 16, 2003 11.61 11.57 11.57 11.57 8,477 -0.04(-0.33%)
Oct 15, 2003 11.35 11.69 11.35 11.61 7,434 +0.18(+1.54%)
Oct 14, 2003 11.55 11.58 11.42 11.43 15,912 -0.15(-1.26%)
Oct 13, 2003 11.50 11.58 11.06 11.58 6,391 +0.08(+0.73%)
Oct 10, 2003 11.29 11.51 11.10 11.49 8,241 -0.01(-0.07%)
Oct 09, 2003 11.37 11.50 11.37 11.50 9,604 +0.15(+1.35%)
Oct 08, 2003 11.26 11.39 11.26 11.35 23,820 +0.08(+0.75%)
Oct 07, 2003 11.42 11.46 10.79 11.26 60,519 -0.31(-2.72%)
Oct 06, 2003 11.49 11.65 11.49 11.58 15,521 +0.00(+0.00%)
Oct 03, 2003 11.45 11.74 11.45 11.58 17,383 +0.20(+1.75%)
Oct 02, 2003 11.00 11.43 11.00 11.38 12,651 +0.36(+3.27%)
Oct 01, 2003 10.56 11.02 10.40 11.02 12,260 +0.42(+3.98%)
Sep 30, 2003 10.50 10.60 10.31 10.60 10,197 +0.09(+0.88%)
Sep 29, 2003 10.05 10.50 10.03 10.50 15,118 +0.16(+1.56%)
Sep 26, 2003 10.15 10.40 10.02 10.34 10,043 +0.26(+2.59%)
Sep 25, 2003 10.37 10.58 10.07 10.08 10,763 -0.38(-3.66%)
Sep 24, 2003 10.73 10.68 10.46 10.47 5,608 -0.26(-2.43%)
Sep 23, 2003 10.95 10.96 10.59 10.73 6,391 -0.19(-1.76%)
Sep 22, 2003 11.13 11.20 10.85 10.92 13,956 -0.35(-3.13%)
Sep 19, 2003 11.55 11.55 11.17 11.27 7,434 -0.24(-2.07%)
Sep 18, 2003 11.17 11.62 11.17 11.51 15,924 +0.28(+2.46%)
Sep 17, 2003 10.93 11.24 10.93 11.23 17,738 +0.36(+3.31%)
Sep 16, 2003 10.56 10.88 10.42 10.87 10,667 +0.44(+4.26%)
Sep 15, 2003 10.11 10.64 9.921 10.43 43,955 -0.17(-1.59%)
Sep 12, 2003 10.50 10.61 10.31 10.60 19,042 +0.15(+1.47%)
Sep 11, 2003 10.67 10.67 10.34 10.44 12,260 -0.25(-2.37%)
Sep 10, 2003 11.04 11.04 10.70 10.70 5,086 -0.31(-2.79%)
Sep 09, 2003 11.11 11.11 11.00 11.00 5,869 -0.19(-1.71%)
Sep 08, 2003 11.26 11.49 11.14 11.19 12,390 -0.61(-5.13%)
Sep 05, 2003 11.91 11.96 11.78 11.80 10,825 -0.16(-1.35%)
Sep 04, 2003 11.43 11.96 11.43 11.96 21,129 +0.34(+2.90%)
Sep 03, 2003 11.50 11.62 11.26 11.62 35,346 +0.15(+1.27%)
Sep 02, 2003 11.23 11.49 11.23 11.48 26,216 +0.22(+1.98%)
Aug 29, 2003 11.29 11.31 11.22 11.26 16,825 +0.00(+0.00%)
Aug 28, 2003 11.26 11.42 11.13 11.26 5,217 +0.03(+0.27%)
Aug 27, 2003 11.14 11.22 11.04 11.22 3,652 +0.03(+0.27%)
Aug 26, 2003 11.45 11.46 11.05 11.19 27,390 -0.27(-2.34%)
Aug 25, 2003 11.47 11.60 11.39 11.46 36,129 -0.11(-0.93%)
Aug 22, 2003 11.36 11.62 11.36 11.57 19,564 +0.07(+0.60%)
Aug 21, 2003 10.75 11.50 10.71 11.50 37,433 +0.77(+7.14%)
Aug 20, 2003 10.66 10.76 10.61 10.73 16,564 +0.08(+0.72%)
Aug 19, 2003 10.58 10.70 10.57 10.66 11,999 +0.14(+1.31%)
Aug 18, 2003 10.52 10.68 10.39 10.52 8,086 -0.10(-0.94%)
Aug 15, 2003 10.35 10.62 10.35 10.62 2,869 +0.32(+3.13%)
Aug 14, 2003 10.30 10.34 10.25 10.30 2,478 +0.03(+0.30%)
Aug 13, 2003 10.30 10.30 10.26 10.27 2,608 -0.02(-0.15%)
Aug 12, 2003 10.28 10.28 10.28 10.28 652 +0.00(+0.00%)
Aug 11, 2003 10.04 10.28 10.04 10.28 10,564 +0.17(+1.67%)
Aug 08, 2003 10.13 10.27 10.04 10.11 7,564 -0.08(-0.75%)
Aug 07, 2003 10.20 10.31 10.04 10.19 25,042 -0.08(-0.82%)
Aug 06, 2003 10.18 10.35 10.16 10.27 24,390 +0.15(+1.44%)
Aug 05, 2003 10.17 10.20 10.13 10.13 2,999 +0.02(+0.15%)
Aug 04, 2003 10.14 10.30 10.04 10.11 13,434 +0.07(+0.69%)
Aug 01, 2003 10.10 10.18 10.04 10.04 24,260 +0.00(+0.00%)
Jul 31, 2003 10.56 10.56 10.01 10.04 13,695 -0.47(-4.45%)
Jul 30, 2003 10.37 10.51 10.29 10.51 37,694 +0.08(+0.74%)
Jul 29, 2003 10.54 10.66 10.27 10.43 50,085 -0.08(-0.80%)
Jul 28, 2003 10.01 10.52 10.01 10.52 26,086 +0.40(+3.94%)
Jul 25, 2003 10.12 10.30 9.959 10.12 2,217 +0.15(+1.46%)
Jul 24, 2003 10.07 10.12 9.968 9.975 3,391 +0.02(+0.15%)
Jul 23, 2003 9.936 9.990 9.936 9.959 8,477 +0.03(+0.31%)
Jul 22, 2003 10.12 10.12 9.860 9.929 36,911 +0.00(+0.00%)
Jul 21, 2003 10.24 10.24 9.921 9.929 28,303 -0.31(-3.07%)
Jul 18, 2003 10.32 10.40 10.24 10.24 13,173 -0.07(-0.67%)
Jul 17, 2003 10.47 10.47 10.31 10.31 20,738 -0.28(-2.68%)
Jul 16, 2003 10.55 10.67 10.47 10.60 11,738 -0.05(-0.43%)
Jul 15, 2003 10.70 10.70 10.54 10.64 4,304 -0.05(-0.50%)
Jul 14, 2003 10.35 10.70 10.35 10.70 17,347 +0.33(+3.18%)
Jul 11, 2003 10.24 10.37 10.24 10.37 8,217 +0.02(+0.22%)
Jul 10, 2003 10.32 10.35 10.27 10.34 7,434 -0.10(-0.95%)
Jul 09, 2003 9.944 10.44 9.921 10.44 16,955 +0.50(+5.01%)
Jul 08, 2003 9.890 9.982 9.890 9.944 3,912 +0.05(+0.46%)
Jul 07, 2003 9.982 10.31 9.798 9.898 35,216 +0.07(+0.70%)
Jul 03, 2003 10.05 10.12 9.829 9.829 16,825 -0.25(-2.51%)
Jul 02, 2003 10.14 10.45 10.08 10.08 26,316 +0.04(+0.38%)
Jul 01, 2003 10.50 10.50 9.975 10.04 21,521 -0.15(-1.43%)
Jun 30, 2003 10.38 10.49 9.998 10.19 84,761 -0.19(-1.85%)
Jun 27, 2003 9.285 10.38 9.469 10.38 25,029 +1.10(+11.81%)
Jun 26, 2003 9.235 9.430 9.154 9.285 11,086 +0.07(+0.75%)
Jun 25, 2003 9.338 9.430 9.200 9.216 14,347 -0.26(-2.75%)
Jun 24, 2003 9.055 9.515 9.016 9.476 48,911 +0.32(+3.52%)
Jun 23, 2003 9.346 9.346 8.940 9.154 15,912 -0.05(-0.50%)
Jun 20, 2003 9.538 9.668 9.169 9.200 18,781 -0.39(-4.08%)
Jun 19, 2003 9.614 9.691 9.561 9.591 24,781 -0.12(-1.18%)
Jun 18, 2003 9.254 9.775 9.124 9.706 62,476 +0.51(+5.50%)
Jun 17, 2003 9.392 9.430 9.047 9.200 40,955 -0.19(-2.04%)
Jun 16, 2003 9.584 9.591 9.239 9.392 52,954 -0.26(-2.69%)
Jun 13, 2003 9.729 10.08 9.622 9.652 17,347 -0.05(-0.56%)
Jun 12, 2003 9.584 9.852 9.438 9.706 33,390 -0.01(-0.08%)
Jun 11, 2003 9.814 9.814 9.584 9.714 10,043 +0.05(+0.48%)
Jun 10, 2003 9.676 9.821 9.660 9.668 5,217 +0.03(+0.32%)
Jun 09, 2003 9.791 9.699 9.622 9.637 2,608 -0.15(-1.57%)
Jun 06, 2003 9.952 10.03 9.745 9.791 22,564 -0.18(-1.77%)
Jun 05, 2003 9.292 9.967 9.292 9.967 23,868 +0.58(+6.21%)
Jun 04, 2003 9.890 9.890 9.285 9.384 52,824 -0.51(-5.12%)
Jun 03, 2003 9.998 9.998 9.752 9.890 23,216 -0.07(-0.69%)
Jun 02, 2003 9.154 10.19 9.139 9.959 57,780 +0.78(+8.52%)
May 30, 2003 8.917 9.177 8.917 9.177 13,956 +0.30(+3.38%)
May 29, 2003 8.817 9.001 8.756 8.878 10,043 +0.11(+1.30%)
May 28, 2003 8.871 8.871 8.717 8.763 65,997 -0.07(-0.78%)
May 27, 2003 8.702 8.832 8.625 8.832 109,691 +0.18(+2.13%)
May 23, 2003 8.664 8.702 8.533 8.648 51,911 +0.00(+0.00%)
May 22, 2003 8.487 8.679 8.487 8.648 127,560 +0.10(+1.17%)
May 21, 2003 8.510 8.579 8.487 8.549 17,477 +0.01(+0.10%)
May 20, 2003 8.557 8.664 8.472 8.540 38,737 -0.09(-0.99%)
May 19, 2003 8.434 8.694 8.434 8.625 9,651 -0.12(-1.32%)
May 16, 2003 8.633 8.817 8.633 8.740 17,347 +0.02(+0.26%)
May 15, 2003 8.756 8.848 8.694 8.717 10,173 -0.03(-0.35%)
May 14, 2003 8.702 8.748 8.679 8.748 4,565 +0.06(+0.71%)
May 13, 2003 8.694 8.702 8.687 8.687 4,043 +0.01(+0.09%)
May 12, 2003 8.510 8.694 8.510 8.679 50,476 -0.02(-0.18%)
May 09, 2003 8.587 8.694 8.556 8.694 7,825 +0.11(+1.25%)
May 08, 2003 8.587 8.587 8.510 8.587 6,130 -0.02(-0.27%)
May 07, 2003 8.510 8.610 8.395 8.610 25,825 +0.01(+0.09%)
May 06, 2003 8.687 8.687 8.602 8.602 10,434 -0.01(-0.09%)
May 05, 2003 8.671 8.694 8.595 8.610 3,652 -0.11(-1.23%)
May 02, 2003 8.533 8.717 8.426 8.717 13,434 +0.18(+2.06%)
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.