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: 1:51 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 (%)
Feb 26, 2010 6.760 6.827 6.649 6.791 323,263 +0.05(+0.79%)
Feb 25, 2010 6.627 6.765 6.605 6.738 165,690 +0.00(+0.00%)
Feb 24, 2010 6.707 6.778 6.636 6.738 116,244 +0.08(+1.13%)
Feb 23, 2010 6.654 6.747 6.556 6.663 224,455 +0.01(+0.20%)
Feb 22, 2010 6.734 6.760 6.623 6.649 252,169 -0.08(-1.12%)
Feb 19, 2010 6.703 6.778 6.660 6.725 276,303 +0.01(+0.20%)
Feb 18, 2010 6.671 6.734 6.640 6.711 180,791 +0.04(+0.60%)
Feb 17, 2010 6.711 6.711 6.520 6.671 244,531 -0.01(-0.20%)
Feb 16, 2010 6.556 6.685 6.525 6.685 288,307 +0.15(+2.31%)
Feb 12, 2010 6.343 6.534 6.534 6.534 330,058 +0.11(+1.73%)
Feb 11, 2010 6.320 6.423 6.236 6.423 274,335 +0.09(+1.40%)
Feb 10, 2010 6.334 6.334 6.225 6.334 152,569 -0.00(-0.07%)
Feb 09, 2010 6.445 6.445 6.311 6.338 410,961 +0.01(+0.21%)
Feb 08, 2010 6.347 6.469 6.245 6.325 189,471 -0.01(-0.14%)
Feb 05, 2010 6.365 6.431 6.263 6.334 311,402 -0.03(-0.42%)
Feb 04, 2010 6.445 6.547 6.271 6.360 418,026 -0.17(-2.59%)
Feb 03, 2010 6.476 6.623 6.400 6.529 493,354 -0.01(-0.20%)
Feb 02, 2010 6.463 6.663 6.420 6.543 503,731 +0.10(+1.52%)
Feb 01, 2010 6.525 6.525 6.249 6.445 276,792 -0.05(-0.75%)
Jan 29, 2010 6.258 6.551 6.258 6.494 661,450 +0.28(+4.58%)
Jan 28, 2010 6.329 6.360 6.183 6.209 422,440 -0.13(-2.03%)
Jan 27, 2010 6.005 6.360 5.978 6.338 577,973 +0.30(+4.93%)
Jan 26, 2010 6.076 6.076 5.858 6.040 588,115 -0.08(-1.38%)
Jan 25, 2010 6.258 6.258 6.054 6.125 608,652 -0.07(-1.15%)
Jan 22, 2010 6.320 6.391 6.169 6.196 348,529 -0.14(-2.18%)
Jan 21, 2010 6.578 6.663 6.285 6.334 470,885 -0.25(-3.78%)
Jan 20, 2010 6.814 6.894 6.583 6.583 408,421 -0.34(-4.94%)
Jan 19, 2010 6.809 6.925 6.731 6.925 920,320 +0.10(+1.50%)
Jan 15, 2010 6.805 6.823 6.823 6.823 859,231 +0.03(+0.46%)
Jan 14, 2010 6.489 6.800 6.449 6.791 1,222,657 +0.25(+3.87%)
Jan 13, 2010 6.889 6.889 6.094 6.538 3,205,790 -0.80(-10.90%)
Jan 12, 2010 7.503 7.614 7.276 7.338 147,929 -0.23(-3.00%)
Jan 11, 2010 7.743 7.743 7.378 7.565 261,106 -0.09(-1.22%)
Jan 08, 2010 7.556 7.671 7.410 7.658 184,567 +0.07(+0.94%)
Jan 07, 2010 7.765 7.832 7.547 7.587 379,602 -0.21(-2.74%)
Jan 06, 2010 7.774 7.832 7.645 7.800 225,465 +0.04(+0.46%)
Jan 05, 2010 7.854 7.863 7.645 7.765 250,857 -0.08(-1.02%)
Jan 04, 2010 7.769 7.952 7.698 7.845 314,781 +0.21(+2.74%)
Dec 31, 2009 7.760 7.636 7.636 7.636 139,492 -0.12(-1.60%)
Dec 30, 2009 7.818 8.000 7.596 7.760 327,360 -0.13(-1.69%)
Dec 29, 2009 7.894 7.920 7.832 7.894 114,066 +0.00(+0.06%)
Dec 28, 2009 7.832 7.920 7.825 7.889 135,319 +0.05(+0.62%)
Dec 24, 2009 7.832 7.845 7.676 7.840 127,969 +0.04(+0.57%)
Dec 23, 2009 7.725 7.824 7.600 7.796 281,631 +0.12(+1.50%)
Dec 22, 2009 7.738 7.756 7.618 7.680 421,957 -0.03(-0.35%)
Dec 21, 2009 7.587 7.755 7.551 7.707 270,123 +0.20(+2.73%)
Dec 18, 2009 7.671 7.778 7.498 7.503 1,357,182 -0.14(-1.80%)
Dec 17, 2009 7.614 7.707 7.578 7.640 249,309 -0.07(-0.87%)
Dec 16, 2009 7.796 7.796 7.649 7.707 325,063 -0.03(-0.34%)
Dec 15, 2009 7.663 7.832 7.663 7.734 327,263 +0.02(+0.29%)
Dec 14, 2009 7.716 7.752 7.556 7.712 259,006 +0.05(+0.70%)
Dec 11, 2009 7.631 7.665 7.480 7.658 159,852 +0.10(+1.35%)
Dec 10, 2009 7.391 7.569 7.356 7.556 339,390 +0.23(+3.09%)
Dec 09, 2009 7.360 7.394 7.214 7.329 223,091 -0.03(-0.42%)
Dec 08, 2009 7.360 7.423 7.218 7.360 338,313 -0.05(-0.66%)
Dec 07, 2009 7.627 7.631 7.374 7.409 281,406 -0.26(-3.36%)
Dec 04, 2009 7.578 7.694 7.418 7.667 436,851 +0.29(+3.98%)
Dec 03, 2009 7.503 7.614 7.156 7.374 266,343 -0.06(-0.78%)
Dec 02, 2009 7.423 7.649 7.351 7.431 331,086 -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.