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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2010 6.004 6.282 5.973 6.147 417,059 +0.04(+0.66%)
Jul 29, 2010 6.197 6.210 5.897 6.107 187,601 -0.07(-1.09%)
Jul 28, 2010 6.241 6.264 6.107 6.174 188,511 -0.05(-0.79%)
Jul 27, 2010 6.286 6.398 6.188 6.224 276,429 -0.04(-0.57%)
Jul 26, 2010 6.098 6.264 5.969 6.259 207,232 +0.20(+3.25%)
Jul 23, 2010 5.798 6.139 5.749 6.062 347,401 +0.22(+3.83%)
Jul 22, 2010 5.812 5.991 5.705 5.839 474,073 +0.09(+1.56%)
Jul 21, 2010 5.794 5.821 5.651 5.749 234,953 +0.00(+0.00%)
Jul 20, 2010 5.396 5.767 5.391 5.749 296,862 +0.27(+4.98%)
Jul 19, 2010 5.463 5.614 5.369 5.476 182,798 +0.03(+0.49%)
Jul 16, 2010 5.660 5.745 5.445 5.450 287,739 -0.27(-4.69%)
Jul 15, 2010 5.709 5.749 5.575 5.718 174,160 +0.03(+0.55%)
Jul 14, 2010 5.664 5.763 5.624 5.687 212,303 -0.04(-0.63%)
Jul 13, 2010 5.387 5.745 5.302 5.722 399,776 +0.38(+7.12%)
Jul 12, 2010 5.186 5.347 5.056 5.342 385,009 +0.13(+2.40%)
Jul 09, 2010 5.109 5.226 4.819 5.217 1,250,712 -0.16(-2.91%)
Jul 08, 2010 5.602 5.602 5.293 5.373 311,694 -0.19(-3.46%)
Jul 07, 2010 5.297 5.588 5.297 5.566 280,667 +0.27(+5.16%)
Jul 06, 2010 5.897 5.897 5.262 5.293 311,321 -0.48(-8.37%)
Jul 02, 2010 6.027 6.027 5.740 5.776 234,797 -0.20(-3.30%)
Jul 01, 2010 5.857 6.000 5.687 5.973 292,245 +0.09(+1.60%)
Jun 30, 2010 5.875 5.969 5.804 5.879 206,206 +0.01(+0.23%)
Jun 29, 2010 6.045 6.062 5.816 5.866 290,403 -0.38(-6.16%)
Jun 25, 2010 6.040 6.488 6.000 6.250 604,120 +0.23(+3.87%)
Jun 24, 2010 6.112 6.143 5.955 6.018 185,458 -0.15(-2.47%)
Jun 23, 2010 6.071 6.237 6.036 6.170 113,362 +0.07(+1.17%)
Jun 22, 2010 6.076 6.232 6.022 6.098 181,321 +0.03(+0.44%)
Jun 21, 2010 6.353 6.376 6.000 6.071 317,599 -0.18(-2.86%)
Jun 18, 2010 6.246 6.292 6.143 6.250 321,980 +0.04(+0.72%)
Jun 17, 2010 6.273 6.371 6.183 6.206 153,763 -0.06(-1.00%)
Jun 16, 2010 6.340 6.398 6.232 6.268 188,605 -0.16(-2.51%)
Jun 15, 2010 6.394 6.465 6.210 6.429 201,953 +0.08(+1.27%)
Jun 14, 2010 6.228 6.443 5.866 6.349 158,572 +0.20(+3.20%)
Jun 11, 2010 6.045 6.210 6.036 6.152 132,221 +0.05(+0.88%)
Jun 10, 2010 5.919 6.112 5.915 6.098 198,301 +0.28(+4.85%)
Jun 09, 2010 5.969 6.071 5.781 5.816 216,972 -0.08(-1.37%)
Jun 08, 2010 5.986 5.986 5.740 5.897 367,758 -0.04(-0.75%)
Jun 07, 2010 6.139 6.197 5.942 5.942 209,420 -0.18(-2.99%)
Jun 04, 2010 6.344 6.358 6.089 6.125 330,187 -0.38(-5.78%)
Jun 03, 2010 6.461 6.608 6.376 6.501 216,114 +0.09(+1.32%)
Jun 02, 2010 6.353 6.443 6.210 6.416 645,610 +0.07(+1.06%)
Jun 01, 2010 6.501 6.653 6.291 6.349 549,748 -0.27(-4.06%)
May 28, 2010 6.828 6.895 6.590 6.617 180,130 -0.21(-3.08%)
May 27, 2010 6.720 6.845 6.313 6.828 187,027 +0.25(+3.74%)
May 26, 2010 6.617 6.804 6.546 6.581 201,374 -0.01(-0.14%)
May 25, 2010 6.546 6.635 6.327 6.590 240,289 -0.05(-0.74%)
May 24, 2010 6.840 6.880 6.631 6.639 228,838 -0.19(-2.74%)
May 21, 2010 6.689 7.054 6.564 6.827 232,563 +0.02(+0.26%)
May 20, 2010 6.925 7.001 6.706 6.809 630,385 -0.11(-1.55%)
May 19, 2010 6.666 6.934 6.631 6.916 359,645 +0.21(+3.12%)
May 18, 2010 6.983 7.059 6.689 6.706 301,560 -0.21(-2.97%)
May 17, 2010 7.036 7.125 6.853 6.911 312,144 -0.05(-0.77%)
May 14, 2010 7.023 7.054 6.898 6.965 195,974 -0.12(-1.64%)
May 13, 2010 7.103 7.179 7.027 7.081 381,731 -0.07(-1.00%)
May 12, 2010 7.179 7.206 7.059 7.152 499,865 -0.02(-0.31%)
May 11, 2010 7.121 7.246 7.032 7.175 319,493 +0.03(+0.37%)
May 10, 2010 7.081 7.469 7.027 7.148 416,288 +0.13(+1.91%)
May 07, 2010 7.406 7.487 7.005 7.014 828,811 -0.39(-5.30%)
May 06, 2010 7.558 7.650 7.143 7.406 482,170 -0.18(-2.35%)
May 05, 2010 7.580 7.745 7.558 7.585 258,461 -0.06(-0.76%)
May 04, 2010 7.839 7.839 7.616 7.643 387,974 -0.30(-3.82%)
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.