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 )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2004 11.06 11.11 10.78 10.92 170,541 -0.18(-1.64%)
Jan 29, 2004 10.47 11.11 10.47 11.10 293,835 +0.51(+4.78%)
Jan 28, 2004 10.85 10.95 10.49 10.60 217,788 -0.27(-2.50%)
Jan 27, 2004 11.08 11.09 10.87 10.87 221,838 -0.16(-1.41%)
Jan 26, 2004 10.99 11.08 10.81 11.02 191,015 +0.04(+0.32%)
Jan 23, 2004 10.72 10.99 10.60 10.99 171,666 +0.32(+3.00%)
Jan 22, 2004 10.56 10.73 10.56 10.67 299,009 +0.12(+1.10%)
Jan 21, 2004 10.72 10.72 10.22 10.55 200,464 -0.23(-2.10%)
Jan 20, 2004 9.783 10.79 9.783 10.78 513,423 +0.98(+10.03%)
Jan 16, 2004 9.805 9.907 9.716 9.796 214,414 +0.02(+0.23%)
Jan 15, 2004 9.723 9.925 9.632 9.774 91,419 -0.02(-0.18%)
Jan 14, 2004 9.774 9.818 9.658 9.792 84,681 +0.06(+0.64%)
Jan 13, 2004 9.236 9.752 9.174 9.729 231,128 +0.42(+4.54%)
Jan 12, 2004 9.587 9.676 9.147 9.307 257,499 -0.29(-3.06%)
Jan 09, 2004 9.640 9.712 9.560 9.600 298,814 -0.07(-0.69%)
Jan 08, 2004 9.747 9.778 9.565 9.667 223,204 -0.31(-3.07%)
Jan 07, 2004 9.863 10.00 9.778 9.974 188,412 +0.17(+1.77%)
Jan 06, 2004 9.547 9.974 9.534 9.800 685,990 +0.26(+2.75%)
Jan 05, 2004 9.467 9.556 9.467 9.538 251,987 +0.03(+0.33%)
Jan 02, 2004 9.342 9.512 9.342 9.507 220,263 +0.20(+2.10%)
Dec 31, 2003 9.343 9.405 9.156 9.312 182,690 -0.06(-0.62%)
Dec 30, 2003 9.285 9.498 9.285 9.369 387,774 -0.04(-0.38%)
Dec 29, 2003 9.356 9.423 9.316 9.405 148,123 +0.10(+1.10%)
Dec 26, 2003 9.347 9.454 9.272 9.303 23,506 -0.08(-0.90%)
Dec 24, 2003 9.458 9.507 9.356 9.387 63,266 -0.04(-0.38%)
Dec 23, 2003 9.334 9.560 9.334 9.423 184,722 +0.07(+0.71%)
Dec 22, 2003 9.525 9.525 9.280 9.356 143,169 -0.13(-1.36%)
Dec 19, 2003 9.538 9.556 9.325 9.485 168,471 +0.11(+1.19%)
Dec 18, 2003 9.467 9.667 9.325 9.374 246,573 -0.12(-1.31%)
Dec 17, 2003 9.334 9.658 9.334 9.498 207,794 +0.17(+1.86%)
Dec 16, 2003 9.307 9.387 9.245 9.325 386,019 -0.10(-1.08%)
Dec 15, 2003 9.929 10.15 9.392 9.427 356,726 -0.40(-4.03%)
Dec 12, 2003 9.867 9.889 9.663 9.823 118,397 +0.02(+0.18%)
Dec 11, 2003 9.414 9.809 9.463 9.805 161,622 +0.39(+4.15%)
Dec 10, 2003 9.289 9.565 9.245 9.414 358,962 +0.12(+1.34%)
Dec 09, 2003 9.245 9.414 9.214 9.289 408,484 +0.01(+0.10%)
Dec 08, 2003 9.303 9.423 9.147 9.280 366,499 -0.01(-0.10%)
Dec 05, 2003 9.445 9.458 9.249 9.289 234,037 -0.16(-1.65%)
Dec 04, 2003 9.023 9.445 9.000 9.445 404,641 +0.44(+4.83%)
Dec 03, 2003 9.440 9.525 9.009 9.009 758,888 -0.32(-3.48%)
Dec 02, 2003 9.574 9.667 9.223 9.334 716,725 -0.22(-2.33%)
Dec 01, 2003 9.845 9.952 9.512 9.556 969,705 -0.04(-0.42%)
Nov 28, 2003 9.423 9.618 9.409 9.596 131,991 +0.17(+1.84%)
Nov 26, 2003 9.334 9.458 9.205 9.423 265,124 +0.04(+0.38%)
Nov 25, 2003 9.338 9.414 9.245 9.387 399,581 +0.15(+1.64%)
Nov 24, 2003 9.178 9.378 9.178 9.236 412,613 +0.08(+0.87%)
Nov 21, 2003 9.116 9.214 8.992 9.156 1,512,535 +0.04(+0.44%)
Nov 20, 2003 9.076 9.120 8.898 9.116 891,769 +0.08(+0.84%)
Nov 19, 2003 9.000 9.276 8.880 9.040 613,458 +0.20(+2.21%)
Nov 18, 2003 8.245 9.076 8.245 8.845 6,119,298 +0.79(+9.82%)
Nov 17, 2003 8.498 8.498 8.000 8.054 712,813 -0.45(-5.33%)
Nov 14, 2003 8.512 8.729 8.472 8.507 307,660 +0.06(+0.68%)
Nov 13, 2003 8.440 8.476 8.334 8.449 177,563 -0.02(-0.21%)
Nov 12, 2003 8.334 8.565 8.334 8.467 196,408 +0.04(+0.53%)
Nov 11, 2003 8.605 8.605 8.325 8.423 292,982 -0.23(-2.62%)
Nov 10, 2003 8.783 8.783 8.609 8.649 44,772 -0.08(-0.97%)
Nov 07, 2003 8.760 8.845 8.667 8.734 133,449 -0.00(-0.05%)
Nov 06, 2003 8.569 8.778 8.218 8.738 244,841 +0.13(+1.55%)
Nov 05, 2003 8.658 8.663 8.578 8.605 106,896 -0.07(-0.77%)
Nov 04, 2003 8.556 8.769 8.556 8.672 218,004 +0.05(+0.57%)
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.