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 -0.110 (-3.21%)
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 (%)
Feb 26, 2010 6.870 6.937 6.757 6.901 318,126 +0.05(+0.79%)
Feb 25, 2010 6.734 6.874 6.711 6.847 163,057 +0.00(+0.00%)
Feb 24, 2010 6.815 6.888 6.743 6.847 114,397 +0.08(+1.13%)
Feb 23, 2010 6.761 6.856 6.662 6.770 220,888 +0.01(+0.20%)
Feb 22, 2010 6.842 6.870 6.730 6.757 248,161 -0.08(-1.12%)
Feb 19, 2010 6.811 6.888 6.767 6.833 271,912 +0.01(+0.20%)
Feb 18, 2010 6.779 6.842 6.748 6.820 177,918 +0.04(+0.60%)
Feb 17, 2010 6.820 6.820 6.626 6.779 240,644 -0.01(-0.20%)
Feb 16, 2010 6.662 6.793 6.630 6.793 283,725 +0.15(+2.31%)
Feb 12, 2010 6.445 6.639 6.639 6.639 324,812 +0.11(+1.73%)
Feb 11, 2010 6.422 6.526 6.337 6.526 269,975 +0.09(+1.40%)
Feb 10, 2010 6.436 6.436 6.325 6.436 150,144 -0.00(-0.07%)
Feb 09, 2010 6.549 6.549 6.413 6.440 404,430 +0.01(+0.21%)
Feb 08, 2010 6.449 6.574 6.346 6.427 186,460 -0.01(-0.14%)
Feb 05, 2010 6.468 6.535 6.364 6.436 306,453 -0.03(-0.42%)
Feb 04, 2010 6.549 6.653 6.373 6.463 411,382 -0.17(-2.59%)
Feb 03, 2010 6.580 6.730 6.504 6.635 485,514 -0.01(-0.20%)
Feb 02, 2010 6.567 6.770 6.524 6.648 495,725 +0.10(+1.52%)
Feb 01, 2010 6.630 6.630 6.350 6.549 272,393 -0.05(-0.75%)
Jan 29, 2010 6.359 6.657 6.359 6.599 650,938 +0.29(+4.58%)
Jan 28, 2010 6.431 6.463 6.282 6.309 415,727 -0.13(-2.03%)
Jan 27, 2010 6.102 6.463 6.075 6.440 568,787 +0.30(+4.93%)
Jan 26, 2010 6.174 6.174 5.953 6.138 578,768 -0.09(-1.38%)
Jan 25, 2010 6.359 6.359 6.151 6.224 598,979 -0.07(-1.15%)
Jan 22, 2010 6.422 6.495 6.269 6.296 342,990 -0.14(-2.18%)
Jan 21, 2010 6.684 6.770 6.386 6.436 463,401 -0.25(-3.78%)
Jan 20, 2010 6.924 7.005 6.689 6.689 401,930 -0.35(-4.94%)
Jan 19, 2010 6.919 7.037 6.840 7.037 905,693 +0.10(+1.50%)
Jan 15, 2010 6.915 6.933 6.933 6.933 845,575 +0.03(+0.46%)
Jan 14, 2010 6.594 6.910 6.553 6.901 1,203,226 +0.26(+3.87%)
Jan 13, 2010 7.000 7.000 6.192 6.644 3,154,841 -0.81(-10.90%)
Jan 12, 2010 7.624 7.737 7.393 7.457 145,578 -0.23(-3.00%)
Jan 11, 2010 7.868 7.868 7.497 7.687 256,956 -0.09(-1.22%)
Jan 08, 2010 7.678 7.795 7.529 7.782 181,633 +0.07(+0.94%)
Jan 07, 2010 7.890 7.958 7.669 7.710 373,570 -0.22(-2.74%)
Jan 06, 2010 7.899 7.958 7.768 7.926 221,882 +0.04(+0.46%)
Jan 05, 2010 7.981 7.990 7.769 7.890 246,870 -0.08(-1.02%)
Jan 04, 2010 7.895 8.080 7.822 7.972 309,778 +0.21(+2.74%)
Dec 31, 2009 7.886 7.759 7.759 7.759 137,275 -0.13(-1.60%)
Dec 30, 2009 7.944 8.130 7.719 7.886 322,157 -0.14(-1.69%)
Dec 29, 2009 8.021 8.048 7.958 8.021 112,254 +0.00(+0.06%)
Dec 28, 2009 7.958 8.048 7.951 8.017 133,168 +0.05(+0.62%)
Dec 24, 2009 7.958 7.972 7.800 7.967 125,935 +0.05(+0.57%)
Dec 23, 2009 7.850 7.951 7.723 7.922 277,155 +0.12(+1.50%)
Dec 22, 2009 7.863 7.881 7.741 7.804 415,251 -0.03(-0.35%)
Dec 21, 2009 7.710 7.881 7.673 7.832 265,830 +0.21(+2.73%)
Dec 18, 2009 7.795 7.904 7.619 7.624 1,335,613 -0.14(-1.80%)
Dec 17, 2009 7.737 7.832 7.701 7.764 245,347 -0.07(-0.86%)
Dec 16, 2009 7.922 7.922 7.773 7.832 319,897 -0.03(-0.34%)
Dec 15, 2009 7.786 7.958 7.786 7.859 322,062 +0.02(+0.29%)
Dec 14, 2009 7.841 7.877 7.678 7.836 254,890 +0.05(+0.70%)
Dec 11, 2009 7.755 7.789 7.601 7.782 157,311 +0.10(+1.35%)
Dec 10, 2009 7.511 7.692 7.475 7.678 333,996 +0.23(+3.09%)
Dec 09, 2009 7.479 7.513 7.330 7.448 219,546 -0.03(-0.42%)
Dec 08, 2009 7.479 7.542 7.335 7.479 332,936 -0.05(-0.66%)
Dec 07, 2009 7.750 7.755 7.493 7.529 276,934 -0.26(-3.36%)
Dec 04, 2009 7.701 7.818 7.538 7.791 429,908 +0.30(+3.98%)
Dec 03, 2009 7.624 7.737 7.271 7.493 262,110 -0.06(-0.78%)
Dec 02, 2009 7.542 7.773 7.470 7.551 325,824 -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.