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 30, 2015 7.082 7.354 7.030 7.135 219,113 +0.03(+0.44%)
Apr 29, 2015 7.155 7.375 7.019 7.103 757,119 +0.56(+8.64%)
Apr 28, 2015 6.517 6.685 6.439 6.538 214,362 +0.05(+0.73%)
Apr 27, 2015 6.470 6.559 6.397 6.491 114,701 +0.01(+0.16%)
Apr 24, 2015 6.523 6.585 6.455 6.481 163,662 -0.02(-0.32%)
Apr 23, 2015 6.460 6.591 6.460 6.502 72,972 +0.04(+0.57%)
Apr 22, 2015 6.397 6.491 6.329 6.465 108,698 +0.08(+1.31%)
Apr 21, 2015 6.402 6.491 6.324 6.381 143,520 -0.03(-0.41%)
Apr 20, 2015 6.376 6.544 6.366 6.408 180,511 +0.06(+0.91%)
Apr 17, 2015 6.528 6.538 6.282 6.350 202,379 -0.24(-3.57%)
Apr 16, 2015 6.601 6.664 6.563 6.585 93,629 -0.02(-0.32%)
Apr 15, 2015 6.721 6.742 6.596 6.606 143,074 -0.07(-1.10%)
Apr 14, 2015 6.669 6.721 6.638 6.680 245,391 -0.01(-0.08%)
Apr 13, 2015 6.669 6.727 6.659 6.685 141,896 +0.00(+0.00%)
Apr 10, 2015 6.763 6.763 6.617 6.685 148,836 -0.02(-0.31%)
Apr 09, 2015 6.795 6.795 6.533 6.706 149,853 -0.08(-1.23%)
Apr 08, 2015 6.821 6.868 6.742 6.789 204,549 -0.03(-0.46%)
Apr 07, 2015 6.931 6.962 6.800 6.821 114,573 -0.14(-1.95%)
Apr 06, 2015 6.873 7.019 6.873 6.957 150,603 +0.01(+0.15%)
Apr 02, 2015 6.768 6.946 6.946 6.946 178,372 +0.17(+2.47%)
Apr 01, 2015 6.931 7.004 6.669 6.779 228,249 -0.16(-2.34%)
Mar 31, 2015 6.868 6.957 6.847 6.941 261,056 +0.02(+0.30%)
Mar 30, 2015 6.810 6.952 6.810 6.920 143,715 +0.14(+2.00%)
Mar 27, 2015 6.857 6.873 6.753 6.784 123,417 -0.10(-1.44%)
Mar 26, 2015 7.046 7.077 6.810 6.884 153,717 -0.19(-2.66%)
Mar 25, 2015 7.223 7.223 7.067 7.072 226,599 -0.13(-1.82%)
Mar 24, 2015 7.103 7.276 7.064 7.203 161,450 +0.12(+1.62%)
Mar 23, 2015 7.061 7.229 7.035 7.088 350,418 +0.01(+0.07%)
Mar 20, 2015 6.904 7.098 6.863 7.082 251,384 +0.23(+3.36%)
Mar 19, 2015 6.784 6.889 6.784 6.852 124,619 +0.04(+0.61%)
Mar 18, 2015 6.690 6.852 6.685 6.810 162,290 +0.08(+1.24%)
Mar 17, 2015 6.721 6.758 6.648 6.727 144,741 -0.02(-0.23%)
Mar 16, 2015 6.821 6.842 6.711 6.742 216,750 -0.06(-0.92%)
Mar 13, 2015 6.753 6.847 6.753 6.805 244,054 -0.03(-0.38%)
Mar 12, 2015 6.695 6.868 6.695 6.831 138,467 +0.16(+2.43%)
Mar 11, 2015 6.617 6.695 6.591 6.669 265,526 +0.06(+0.95%)
Mar 10, 2015 6.591 6.653 6.552 6.606 243,800 -0.05(-0.79%)
Mar 09, 2015 6.554 6.695 6.538 6.659 203,734 +0.09(+1.43%)
Mar 06, 2015 6.538 6.596 6.502 6.564 182,249 -0.01(-0.08%)
Mar 05, 2015 6.653 6.653 6.538 6.570 147,274 -0.09(-1.41%)
Mar 04, 2015 6.669 6.732 6.591 6.664 226,043 -0.01(-0.08%)
Mar 03, 2015 6.742 6.742 6.627 6.669 245,783 -0.05(-0.70%)
Mar 02, 2015 6.732 6.787 6.638 6.716 254,013 +0.03(+0.47%)
Feb 27, 2015 6.695 6.753 6.630 6.685 230,947 -0.03(-0.47%)
Feb 26, 2015 6.721 6.748 6.669 6.716 237,571 -0.01(-0.16%)
Feb 25, 2015 6.488 7.054 6.410 6.727 448,435 +0.32(+4.94%)
Feb 24, 2015 6.353 6.483 6.317 6.410 352,139 +0.04(+0.57%)
Feb 23, 2015 6.420 6.420 6.317 6.374 218,925 -0.08(-1.29%)
Feb 20, 2015 6.493 6.503 6.400 6.457 272,954 -0.02(-0.24%)
Feb 19, 2015 6.483 6.535 6.441 6.472 101,659 -0.05(-0.72%)
Feb 18, 2015 6.529 6.553 6.452 6.519 151,121 -0.06(-0.87%)
Feb 17, 2015 6.477 6.581 6.368 6.576 194,176 +0.07(+1.12%)
Feb 13, 2015 6.405 6.503 6.503 6.503 204,228 +0.09(+1.38%)
Feb 12, 2015 6.337 6.485 6.291 6.415 149,163 +0.06(+0.98%)
Feb 11, 2015 6.306 6.457 6.306 6.353 123,016 +0.02(+0.33%)
Feb 10, 2015 6.327 6.389 6.285 6.332 115,837 +0.05(+0.74%)
Feb 09, 2015 6.384 6.452 6.270 6.285 142,327 -0.14(-2.18%)
Feb 06, 2015 6.405 6.514 6.389 6.426 172,570 +0.04(+0.57%)
Feb 05, 2015 6.415 6.535 6.374 6.389 111,668 -0.02(-0.24%)
Feb 04, 2015 6.368 6.477 6.327 6.405 148,668 -0.01(-0.08%)
Feb 03, 2015 6.327 6.488 6.291 6.410 154,096 +0.10(+1.56%)
Feb 02, 2015 6.192 6.353 6.010 6.311 283,314 +0.13(+2.10%)
Jan 30, 2015 6.431 6.500 6.161 6.182 247,651 -0.31(-4.80%)
Jan 29, 2015 6.343 6.503 6.291 6.493 176,214 +0.17(+2.71%)
Jan 28, 2015 6.555 6.586 6.306 6.322 112,383 -0.23(-3.56%)
Jan 27, 2015 6.493 6.607 6.452 6.555 111,431 -0.03(-0.47%)
Jan 26, 2015 6.446 6.607 6.400 6.586 157,080 +0.09(+1.44%)
Jan 23, 2015 6.612 6.623 6.254 6.493 158,598 -0.13(-1.96%)
Jan 22, 2015 6.571 6.633 6.307 6.623 463,405 +0.17(+2.65%)
Jan 21, 2015 6.426 6.462 6.368 6.452 212,738 +0.02(+0.32%)
Jan 20, 2015 6.571 6.571 6.384 6.431 368,605 -0.11(-1.74%)
Jan 16, 2015 6.503 6.659 6.457 6.545 333,512 +0.06(+0.96%)
Jan 15, 2015 6.467 6.597 6.337 6.483 427,116 +0.01(+0.08%)
Jan 14, 2015 6.343 6.638 6.343 6.477 613,332 +0.07(+1.13%)
Jan 13, 2015 6.275 6.581 6.109 6.405 1,622,306 -0.33(-4.86%)
Jan 12, 2015 6.773 6.929 6.695 6.732 597,853 -0.08(-1.14%)
Jan 09, 2015 7.116 7.163 6.747 6.810 525,072 -0.35(-4.93%)
Jan 08, 2015 7.458 7.458 7.142 7.163 1,121,818 -0.21(-2.89%)
Jan 07, 2015 7.111 7.391 7.111 7.375 401,164 +0.29(+4.10%)
Jan 06, 2015 7.220 7.220 6.955 7.085 344,074 -0.24(-3.33%)
Jan 05, 2015 7.339 7.464 7.220 7.329 410,947 -0.04(-0.56%)
Jan 02, 2015 7.645 7.728 7.308 7.370 257,645 -0.22(-2.94%)
Dec 31, 2014 7.770 7.593 7.593 7.593 197,870 -0.13(-1.68%)
Dec 30, 2014 7.702 7.874 7.599 7.723 204,278 +0.02(+0.20%)
Dec 29, 2014 7.432 7.754 7.432 7.708 166,135 +0.26(+3.48%)
Dec 26, 2014 7.547 7.552 7.417 7.448 109,267 -0.06(-0.76%)
Dec 24, 2014 7.573 7.505 7.505 7.505 71,865 -0.06(-0.82%)
Dec 23, 2014 7.619 7.744 7.484 7.567 159,369 +0.01(+0.07%)
Dec 22, 2014 7.500 7.640 7.474 7.562 259,658 +0.11(+1.46%)
Dec 19, 2014 7.609 7.609 7.266 7.453 629,658 -0.17(-2.18%)
Dec 18, 2014 7.526 7.734 7.225 7.619 506,530 +0.17(+2.30%)
Dec 17, 2014 6.919 7.474 6.841 7.448 572,681 +0.57(+8.22%)
Dec 16, 2014 7.012 7.090 6.877 6.882 224,751 -0.11(-1.63%)
Dec 15, 2014 6.768 7.080 6.737 6.996 630,753 +0.24(+3.61%)
Dec 12, 2014 6.721 6.898 6.716 6.753 246,102 -0.04(-0.61%)
Dec 11, 2014 6.758 6.996 6.725 6.794 206,376 +0.07(+1.08%)
Dec 10, 2014 6.742 6.851 6.664 6.721 300,583 -0.05(-0.69%)
Dec 09, 2014 6.493 6.773 6.477 6.768 292,618 +0.20(+3.08%)
Dec 08, 2014 6.784 6.784 6.550 6.566 181,071 -0.26(-3.80%)
Dec 05, 2014 6.825 6.898 6.758 6.825 156,610 +0.01(+0.08%)
Dec 04, 2014 6.939 6.939 6.638 6.820 189,300 -0.11(-1.65%)
Dec 03, 2014 6.747 6.996 6.659 6.934 282,580 +0.21(+3.17%)
Dec 02, 2014 6.649 6.794 6.592 6.721 233,207 +0.06(+0.94%)
Dec 01, 2014 6.841 6.862 6.597 6.659 354,195 -0.15(-2.21%)
Nov 28, 2014 6.950 7.048 6.799 6.810 169,305 -0.13(-1.87%)
Nov 26, 2014 6.898 6.939 6.939 6.939 200,567 +0.06(+0.83%)
Nov 25, 2014 7.057 7.057 6.769 6.882 342,971 -0.14(-1.98%)
Nov 24, 2014 6.985 7.160 6.949 7.021 437,481 +0.08(+1.19%)
Nov 21, 2014 6.980 7.001 6.893 6.939 259,753 +0.04(+0.52%)
Nov 20, 2014 6.774 6.908 6.774 6.903 209,817 +0.11(+1.59%)
Nov 19, 2014 6.779 6.877 6.676 6.795 191,873 +0.03(+0.38%)
Nov 18, 2014 6.862 6.877 6.723 6.769 258,383 -0.11(-1.57%)
Nov 17, 2014 6.913 7.006 6.810 6.877 264,183 -0.03(-0.37%)
Nov 14, 2014 6.877 6.954 6.851 6.903 237,916 +0.04(+0.60%)
Nov 13, 2014 6.908 6.949 6.712 6.862 253,893 -0.03(-0.45%)
Nov 12, 2014 6.687 6.898 6.681 6.893 498,408 +0.20(+3.00%)
Nov 11, 2014 6.671 6.692 6.651 6.692 364,053 +0.03(+0.46%)
Nov 10, 2014 6.661 6.676 6.630 6.661 246,283 -0.01(-0.15%)
Nov 07, 2014 6.553 6.687 6.510 6.671 581,464 +0.14(+2.13%)
Nov 06, 2014 6.563 6.593 6.496 6.532 343,303 -0.01(-0.08%)
Nov 05, 2014 6.584 6.630 6.496 6.537 408,126 +0.00(+0.00%)
Nov 04, 2014 6.419 6.589 6.419 6.537 550,506 +0.10(+1.52%)
Nov 03, 2014 6.383 6.527 6.372 6.439 521,840 +0.10(+1.54%)
Oct 31, 2014 6.290 6.372 6.236 6.341 636,310 +0.15(+2.41%)
Oct 30, 2014 6.182 6.310 6.140 6.192 671,517 -0.01(-0.08%)
Oct 29, 2014 6.074 6.290 5.734 6.197 2,100,593 +0.63(+11.39%)
Oct 28, 2014 5.424 5.589 5.332 5.564 821,297 +0.14(+2.56%)
Oct 27, 2014 5.090 5.430 5.131 5.424 532,301 +0.29(+5.72%)
Oct 24, 2014 5.151 5.162 5.059 5.131 279,889 +0.01(+0.10%)
Oct 23, 2014 5.177 5.201 5.110 5.126 424,488 -0.05(-1.00%)
Oct 22, 2014 5.280 5.280 5.167 5.177 188,047 -0.07(-1.28%)
Oct 21, 2014 5.306 5.383 5.177 5.244 204,188 -0.02(-0.29%)
Oct 20, 2014 5.115 5.291 5.110 5.260 231,873 +0.16(+3.13%)
Oct 17, 2014 5.275 5.275 5.043 5.100 337,380 -0.12(-2.27%)
Oct 16, 2014 5.095 5.265 5.095 5.218 336,082 +0.09(+1.81%)
Oct 15, 2014 5.121 5.177 5.033 5.126 295,254 -0.04(-0.70%)
Oct 14, 2014 4.976 5.172 4.976 5.162 512,553 +0.20(+4.05%)
Oct 13, 2014 4.904 5.017 4.868 4.961 292,818 +0.08(+1.69%)
Oct 10, 2014 4.765 4.951 4.760 4.878 226,539 +0.10(+2.16%)
Oct 09, 2014 4.899 4.899 4.734 4.775 298,950 -0.09(-1.90%)
Oct 08, 2014 4.873 4.884 4.747 4.868 229,024 -0.01(-0.21%)
Oct 07, 2014 4.920 4.925 4.832 4.878 411,696 -0.04(-0.89%)
Oct 06, 2014 4.935 4.986 4.873 4.922 207,540 +0.03(+0.58%)
Oct 03, 2014 4.971 5.023 4.878 4.894 244,513 -0.03(-0.52%)
Oct 02, 2014 4.847 4.956 4.847 4.920 249,177 +0.06(+1.27%)
Oct 01, 2014 4.806 4.914 4.796 4.858 214,799 +0.03(+0.64%)
Sep 30, 2014 4.925 4.930 4.822 4.827 280,456 -0.09(-1.88%)
Sep 29, 2014 4.951 5.012 4.914 4.920 194,410 -0.07(-1.44%)
Sep 26, 2014 4.997 5.033 4.878 4.992 575,713 -0.01(-0.10%)
Sep 25, 2014 5.023 5.059 4.981 4.997 193,859 -0.05(-0.92%)
Sep 24, 2014 5.012 5.054 4.992 5.043 157,531 +0.05(+0.93%)
Sep 23, 2014 5.038 5.097 4.992 4.997 268,675 -0.08(-1.52%)
Sep 22, 2014 5.126 5.151 5.069 5.074 247,840 -0.07(-1.30%)
Sep 19, 2014 5.193 5.198 5.110 5.141 383,358 -0.05(-0.89%)
Sep 18, 2014 5.249 5.249 5.177 5.187 189,802 -0.05(-0.89%)
Sep 17, 2014 5.260 5.296 5.229 5.234 381,386 -0.03(-0.59%)
Sep 16, 2014 5.162 5.270 5.157 5.265 389,954 +0.08(+1.59%)
Sep 15, 2014 5.172 5.216 5.126 5.182 272,093 +0.00(+0.00%)
Sep 12, 2014 5.224 5.267 5.162 5.182 429,112 -0.03(-0.59%)
Sep 11, 2014 5.146 5.327 5.146 5.213 451,766 +0.03(+0.60%)
Sep 10, 2014 5.208 5.226 5.105 5.182 328,732 -0.03(-0.49%)
Sep 09, 2014 5.337 5.337 5.203 5.208 183,089 -0.12(-2.32%)
Sep 08, 2014 5.383 5.404 5.291 5.332 148,920 -0.05(-0.96%)
Sep 05, 2014 5.265 5.461 5.265 5.383 260,526 +0.09(+1.75%)
Sep 04, 2014 5.234 5.342 5.234 5.291 226,617 +0.06(+1.18%)
Sep 03, 2014 5.249 5.342 5.208 5.229 186,863 -0.01(-0.20%)
Sep 02, 2014 5.285 5.353 5.213 5.239 284,144 -0.02(-0.29%)
Aug 29, 2014 5.229 5.254 5.254 5.254 498,891 +0.03(+0.49%)
Aug 28, 2014 5.280 5.285 5.224 5.229 222,461 -0.07(-1.26%)
Aug 27, 2014 5.409 5.419 5.283 5.296 222,317 -0.09(-1.63%)
Aug 26, 2014 5.342 5.439 5.342 5.383 470,223 +0.04(+0.67%)
Aug 25, 2014 5.414 5.480 5.314 5.348 444,572 -0.02(-0.38%)
Aug 22, 2014 5.342 5.409 5.307 5.368 489,533 +0.01(+0.10%)
Aug 21, 2014 5.235 5.429 5.212 5.363 312,255 +0.12(+2.24%)
Aug 20, 2014 5.281 5.296 5.225 5.245 193,730 -0.06(-1.15%)
Aug 19, 2014 5.363 5.419 5.296 5.307 210,081 -0.03(-0.48%)
Aug 18, 2014 5.291 5.395 5.291 5.332 304,521 +0.07(+1.36%)
Aug 15, 2014 5.353 5.383 5.240 5.261 473,012 -0.05(-0.96%)
Aug 14, 2014 5.143 5.353 5.141 5.312 357,649 +0.16(+3.17%)
Aug 13, 2014 5.189 5.230 5.113 5.149 253,367 -0.05(-0.98%)
Aug 12, 2014 5.200 5.271 5.169 5.200 115,984 -0.02(-0.39%)
Aug 11, 2014 5.205 5.266 5.124 5.220 525,101 +0.04(+0.69%)
Aug 08, 2014 5.123 5.234 5.103 5.184 297,442 +0.06(+1.20%)
Aug 07, 2014 5.281 5.300 5.108 5.123 404,833 -0.13(-2.43%)
Aug 06, 2014 5.072 5.342 5.072 5.251 339,170 +0.15(+2.90%)
Aug 05, 2014 5.001 5.215 4.985 5.103 409,395 +0.11(+2.25%)
Aug 04, 2014 5.041 5.087 4.904 4.990 412,413 -0.05(-1.01%)
Aug 01, 2014 5.052 5.082 4.975 5.041 437,252 -0.02(-0.30%)
Jul 31, 2014 4.924 5.164 4.819 5.057 1,319,312 +0.10(+1.95%)
Jul 30, 2014 5.286 5.470 4.950 4.960 2,508,221 -0.82(-14.21%)
Jul 29, 2014 5.746 5.817 5.725 5.781 499,095 -0.02(-0.26%)
Jul 28, 2014 5.883 5.909 5.766 5.797 240,144 -0.10(-1.65%)
Jul 25, 2014 5.909 5.909 5.822 5.893 201,754 -0.06(-0.94%)
Jul 24, 2014 5.904 6.021 5.904 5.950 213,807 +0.06(+1.04%)
Jul 23, 2014 5.853 5.950 5.853 5.888 348,899 +0.03(+0.44%)
Jul 22, 2014 5.817 5.912 5.812 5.863 248,526 +0.08(+1.32%)
Jul 21, 2014 5.853 5.858 5.740 5.786 396,335 -0.09(-1.48%)
Jul 18, 2014 5.883 5.945 5.848 5.873 414,926 -0.02(-0.26%)
Jul 17, 2014 6.016 6.016 5.883 5.888 457,704 -0.13(-2.12%)
Jul 16, 2014 6.123 6.123 6.011 6.016 401,768 -0.08(-1.26%)
Jul 15, 2014 6.082 6.133 6.055 6.092 307,639 -0.01(-0.17%)
Jul 14, 2014 6.123 6.180 6.052 6.103 340,797 +0.02(+0.34%)
Jul 11, 2014 6.128 6.196 6.067 6.082 239,703 -0.05(-0.83%)
Jul 10, 2014 6.154 6.164 6.062 6.133 382,966 -0.09(-1.48%)
Jul 09, 2014 6.399 6.399 6.138 6.225 550,130 -0.17(-2.71%)
Jul 08, 2014 6.383 6.450 6.317 6.399 566,245 -0.02(-0.24%)
Jul 07, 2014 6.684 6.692 6.378 6.414 393,460 -0.24(-3.68%)
Jul 03, 2014 6.470 6.659 6.659 6.659 242,425 +0.23(+3.65%)
Jul 02, 2014 6.424 6.542 6.363 6.424 336,186 -0.02(-0.24%)
Jul 01, 2014 6.266 6.506 6.261 6.439 490,885 +0.18(+2.85%)
Jun 30, 2014 6.235 6.276 6.154 6.261 258,092 +0.01(+0.08%)
Jun 27, 2014 6.200 6.307 6.200 6.256 1,466,543 +0.02(+0.25%)
Jun 26, 2014 6.302 6.302 6.113 6.240 248,058 -0.06(-0.97%)
Jun 25, 2014 6.215 6.302 6.154 6.302 410,834 +0.05(+0.73%)
Jun 24, 2014 6.011 6.363 6.011 6.256 596,369 +0.22(+3.63%)
Jun 23, 2014 6.026 6.103 5.975 6.036 215,094 -0.01(-0.08%)
Jun 20, 2014 6.052 6.098 5.970 6.041 369,304 -0.01(-0.08%)
Jun 19, 2014 6.036 6.159 6.001 6.047 249,279 +0.05(+0.77%)
Jun 18, 2014 6.016 6.052 5.929 6.001 285,405 +0.01(+0.17%)
Jun 17, 2014 5.919 6.067 5.919 5.990 228,666 +0.05(+0.86%)
Jun 16, 2014 6.031 6.031 5.909 5.939 291,624 -0.06(-1.02%)
Jun 13, 2014 6.067 6.067 5.936 6.001 295,808 -0.03(-0.51%)
Jun 12, 2014 6.098 6.098 5.996 6.031 325,744 -0.09(-1.42%)
Jun 11, 2014 6.164 6.189 6.057 6.118 268,540 -0.08(-1.24%)
Jun 10, 2014 6.072 6.205 5.975 6.195 605,762 +0.07(+1.08%)
Jun 06, 2014 6.118 6.179 6.098 6.128 327,849 +0.04(+0.67%)
Jun 05, 2014 5.980 6.164 5.919 6.087 435,715 +0.13(+2.14%)
Jun 04, 2014 5.904 5.975 5.904 5.960 335,470 +0.04(+0.60%)
Jun 03, 2014 5.904 5.950 5.822 5.924 486,870 -0.03(-0.43%)
Jun 02, 2014 5.929 5.990 5.873 5.950 377,941 +0.03(+0.43%)
May 30, 2014 5.730 5.955 5.730 5.924 465,810 +0.17(+2.93%)
May 29, 2014 5.715 5.832 5.715 5.756 285,288 +0.03(+0.45%)
May 28, 2014 5.628 5.809 5.613 5.730 666,953 +0.08(+1.35%)
May 27, 2014 5.750 5.790 5.578 5.654 899,988 -0.07(-1.24%)
May 23, 2014 5.740 5.724 5.724 5.724 568,722 -0.11(-1.82%)
May 22, 2014 5.790 5.831 5.674 5.831 464,420 +0.04(+0.70%)
May 21, 2014 5.866 5.942 5.689 5.790 639,266 -0.05(-0.87%)
May 20, 2014 6.038 6.051 5.699 5.841 1,315,824 -0.23(-3.75%)
May 19, 2014 6.114 6.180 6.038 6.068 704,345 -0.05(-0.74%)
May 16, 2014 6.008 6.117 5.973 6.114 575,706 +0.09(+1.51%)
May 15, 2014 6.078 6.114 5.790 6.023 1,219,752 -0.10(-1.65%)
May 14, 2014 6.291 6.336 6.094 6.124 763,115 -0.17(-2.65%)
May 13, 2014 6.352 6.361 6.195 6.291 663,188 -0.04(-0.56%)
May 12, 2014 6.412 6.412 6.281 6.326 1,603,123 +0.14(+2.29%)
May 09, 2014 6.018 6.311 5.978 6.185 323,586 +0.15(+2.43%)
May 08, 2014 6.109 6.159 5.990 6.038 421,247 -0.05(-0.75%)
May 07, 2014 6.028 6.114 5.861 6.084 681,784 +0.07(+1.09%)
May 06, 2014 6.078 6.144 5.982 6.018 532,374 -0.07(-1.16%)
May 05, 2014 6.068 6.129 5.955 6.089 509,943 -0.01(-0.17%)
May 02, 2014 6.129 6.245 6.033 6.099 778,747 -0.01(-0.08%)
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.