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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2009 7.772 7.647 7.647 7.647 139,282 -0.12(-1.60%)
Dec 30, 2009 7.830 8.012 7.607 7.772 326,867 -0.13(-1.69%)
Dec 29, 2009 7.906 7.932 7.843 7.906 113,895 +0.00(+0.06%)
Dec 28, 2009 7.843 7.932 7.837 7.901 135,115 +0.05(+0.62%)
Dec 24, 2009 7.843 7.857 7.688 7.852 127,776 +0.04(+0.57%)
Dec 23, 2009 7.736 7.836 7.612 7.808 281,207 +0.12(+1.50%)
Dec 22, 2009 7.750 7.768 7.630 7.692 421,321 -0.03(-0.35%)
Dec 21, 2009 7.598 7.767 7.563 7.719 269,716 +0.20(+2.73%)
Dec 18, 2009 7.683 7.790 7.509 7.514 1,355,140 -0.14(-1.80%)
Dec 17, 2009 7.625 7.719 7.590 7.652 248,934 -0.07(-0.87%)
Dec 16, 2009 7.808 7.808 7.661 7.719 324,574 -0.03(-0.34%)
Dec 15, 2009 7.674 7.843 7.674 7.745 326,771 +0.02(+0.29%)
Dec 14, 2009 7.728 7.763 7.567 7.723 258,616 +0.05(+0.70%)
Dec 11, 2009 7.643 7.676 7.492 7.670 159,611 +0.10(+1.35%)
Dec 10, 2009 7.403 7.581 7.367 7.567 338,879 +0.23(+3.09%)
Dec 09, 2009 7.371 7.405 7.225 7.340 222,756 -0.03(-0.42%)
Dec 08, 2009 7.371 7.434 7.229 7.371 337,803 -0.05(-0.66%)
Dec 07, 2009 7.639 7.643 7.385 7.420 280,983 -0.26(-3.36%)
Dec 04, 2009 7.590 7.705 7.429 7.679 436,193 +0.29(+3.98%)
Dec 03, 2009 7.514 7.625 7.167 7.385 265,942 -0.06(-0.78%)
Dec 02, 2009 7.434 7.661 7.363 7.443 330,588 -0.00(-0.06%)
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.