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 -0.040 (-1.27%)
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 (%)
Jul 31, 2003 6.842 6.855 6.170 6.540 636,657 -0.34(-4.91%)
Jul 30, 2003 6.757 6.949 6.388 6.877 311,364 +0.20(+3.00%)
Jul 29, 2003 6.766 6.766 6.615 6.677 148,942 -0.01(-0.20%)
Jul 28, 2003 6.855 7.033 6.588 6.690 100,418 -0.18(-2.66%)
Jul 25, 2003 6.588 6.989 6.477 6.873 131,195 +0.28(+4.19%)
Jul 24, 2003 6.984 6.984 6.379 6.597 222,403 -0.32(-4.69%)
Jul 23, 2003 6.877 7.122 6.744 6.922 259,021 +0.04(+0.65%)
Jul 22, 2003 6.655 6.944 6.481 6.877 532,644 +0.34(+5.25%)
Jul 21, 2003 6.477 6.655 6.454 6.535 121,086 +0.08(+1.17%)
Jul 18, 2003 6.454 6.610 6.343 6.459 215,888 -0.04(-0.62%)
Jul 17, 2003 6.432 6.561 6.392 6.499 95,026 -0.07(-1.08%)
Jul 16, 2003 6.592 6.619 6.414 6.570 200,387 -0.06(-0.94%)
Jul 15, 2003 6.192 6.677 6.134 6.633 263,514 +0.48(+7.87%)
Jul 14, 2003 6.143 6.232 6.098 6.148 100,867 +0.14(+2.31%)
Jul 11, 2003 6.143 6.254 5.987 6.009 168,487 -0.09(-1.46%)
Jul 10, 2003 6.668 6.668 6.014 6.098 304,625 -0.58(-8.67%)
Jul 09, 2003 6.566 6.788 6.521 6.677 433,349 +0.09(+1.42%)
Jul 08, 2003 6.321 6.610 6.321 6.584 420,320 +0.26(+4.15%)
Jul 07, 2003 6.076 6.321 6.076 6.321 408,413 +0.22(+3.57%)
Jul 03, 2003 5.987 6.187 5.920 6.103 98,396 -0.06(-1.01%)
Jul 02, 2003 5.738 6.232 5.702 6.165 328,887 +0.45(+7.78%)
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.