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 )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 8.892 8.951 8.714 8.862 191,949 -0.05(-0.62%)
Dec 30, 2003 8.837 9.040 8.837 8.917 407,427 -0.03(-0.38%)
Dec 29, 2003 8.905 8.968 8.867 8.951 155,630 +0.10(+1.10%)
Dec 26, 2003 8.896 8.998 8.824 8.854 24,698 -0.08(-0.90%)
Dec 24, 2003 9.002 9.049 8.905 8.934 66,473 -0.03(-0.38%)
Dec 23, 2003 8.884 9.099 8.884 8.968 194,084 +0.06(+0.71%)
Dec 22, 2003 9.065 9.065 8.833 8.905 150,425 -0.12(-1.36%)
Dec 19, 2003 9.078 9.095 8.875 9.027 177,009 +0.11(+1.19%)
Dec 18, 2003 9.010 9.201 8.875 8.922 259,070 -0.12(-1.31%)
Dec 17, 2003 8.884 9.192 8.884 9.040 218,326 +0.16(+1.86%)
Dec 16, 2003 8.858 8.934 8.799 8.875 405,583 -0.10(-1.08%)
Dec 15, 2003 9.450 9.658 8.939 8.972 374,805 -0.38(-4.03%)
Dec 12, 2003 9.391 9.412 9.197 9.349 124,398 +0.02(+0.18%)
Dec 11, 2003 8.960 9.336 9.006 9.332 169,813 +0.37(+4.15%)
Dec 10, 2003 8.841 9.104 8.799 8.960 377,154 +0.12(+1.34%)
Dec 09, 2003 8.799 8.960 8.769 8.841 429,186 +0.01(+0.10%)
Dec 08, 2003 8.854 8.968 8.706 8.833 385,073 -0.01(-0.10%)
Dec 05, 2003 8.989 9.002 8.803 8.841 245,898 -0.15(-1.65%)
Dec 04, 2003 8.587 8.989 8.566 8.989 425,149 +0.41(+4.83%)
Dec 03, 2003 8.985 9.065 8.575 8.575 797,349 -0.31(-3.48%)
Dec 02, 2003 9.112 9.201 8.778 8.884 753,049 -0.21(-2.33%)
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.