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 (%)
Dec 31, 2002 4.968 4.968 4.833 4.873 342,304 -0.09(-1.91%)
Dec 30, 2002 5.122 5.122 4.783 4.968 271,009 -0.09(-1.79%)
Dec 27, 2002 5.099 5.104 4.968 5.058 69,745 -0.02(-0.44%)
Dec 26, 2002 4.936 5.149 4.855 5.081 131,297 +0.09(+1.81%)
Dec 24, 2002 5.090 5.320 4.973 4.991 100,742 -0.27(-5.08%)
Dec 23, 2002 5.093 5.420 5.081 5.258 45,832 -0.16(-2.98%)
Dec 20, 2002 5.095 5.465 5.081 5.420 252,189 +0.21(+4.08%)
Dec 19, 2002 5.641 5.763 5.108 5.207 201,928 -0.53(-9.21%)
Dec 18, 2002 6.043 6.052 5.578 5.736 236,247 -0.45(-7.30%)
Dec 17, 2002 6.158 6.291 5.939 6.188 43,618 +0.07(+1.11%)
Dec 16, 2002 6.011 6.188 6.007 6.120 84,358 +0.04(+0.67%)
Dec 13, 2002 6.052 6.445 6.029 6.079 35,647 -0.09(-1.39%)
Dec 12, 2002 6.287 6.323 6.097 6.165 56,681 -0.12(-1.88%)
Dec 11, 2002 6.347 6.413 6.174 6.283 102,735 +0.05(+0.80%)
Dec 10, 2002 6.346 6.346 6.178 6.233 31,219 -0.05(-0.72%)
Dec 09, 2002 6.413 6.413 6.233 6.278 294,036 -0.09(-1.42%)
Dec 06, 2002 6.075 6.391 6.016 6.368 129,747 +0.32(+5.22%)
Dec 05, 2002 6.323 6.323 6.007 6.052 52,474 -0.26(-4.08%)
Dec 04, 2002 6.066 6.323 5.989 6.309 193,957 +0.21(+3.40%)
Dec 03, 2002 6.183 6.612 6.052 6.102 383,708 -0.04(-0.66%)
Dec 02, 2002 6.070 6.142 5.876 6.142 349,168 +0.09(+1.50%)
Nov 29, 2002 5.975 6.052 5.813 6.052 41,847 +0.13(+2.13%)
Nov 27, 2002 5.898 6.052 5.898 5.926 50,260 +0.03(+0.54%)
Nov 26, 2002 6.097 6.188 5.799 5.894 91,000 -0.16(-2.61%)
Nov 25, 2002 5.876 6.251 5.871 6.052 85,908 +0.18(+3.00%)
Nov 22, 2002 5.917 5.917 5.786 5.876 458,324 +0.00(+0.08%)
Nov 21, 2002 5.862 6.048 5.758 5.871 479,358 +0.00(+0.00%)
Nov 20, 2002 5.804 5.871 5.781 5.871 92,772 -0.00(-0.08%)
Nov 19, 2002 5.939 5.939 5.497 5.876 147,682 -0.02(-0.31%)
Nov 18, 2002 6.018 6.048 5.758 5.894 293,372 -0.07(-1.13%)
Nov 15, 2002 5.589 6.020 5.589 5.962 93,214 +0.36(+6.45%)
Nov 14, 2002 5.420 5.736 5.413 5.600 350,939 +0.20(+3.77%)
Nov 13, 2002 5.058 5.397 5.058 5.397 133,954 +0.20(+3.91%)
Nov 12, 2002 5.135 5.216 4.792 5.194 89,229 +0.05(+0.97%)
Nov 11, 2002 5.244 5.411 5.144 5.144 23,912 -0.20(-3.81%)
Nov 08, 2002 5.230 5.487 5.230 5.348 57,124 -0.03(-0.50%)
Nov 07, 2002 5.244 5.415 5.244 5.375 39,190 +0.01(+0.25%)
Nov 06, 2002 5.239 5.402 5.239 5.361 53,803 +0.05(+0.85%)
Nov 05, 2002 5.465 5.465 5.244 5.316 32,326 -0.10(-1.92%)
Nov 04, 2002 5.375 5.519 5.347 5.420 137,497 +0.08(+1.44%)
Nov 01, 2002 5.302 5.375 5.194 5.343 96,093 +0.01(+0.17%)
Oct 31, 2002 4.982 5.361 4.982 5.334 197,278 +0.49(+10.18%)
Oct 30, 2002 4.748 4.855 4.629 4.841 95,207 +0.05(+1.13%)
Oct 29, 2002 4.855 4.855 4.652 4.787 91,443 -0.17(-3.47%)
Oct 28, 2002 4.765 4.959 4.629 4.959 38,968 +0.28(+6.09%)
Oct 25, 2002 4.742 4.783 4.652 4.675 133,733 +0.01(+0.29%)
Oct 24, 2002 4.566 4.742 4.516 4.661 210,523 +0.17(+3.72%)
Oct 23, 2002 4.553 4.638 4.480 4.494 140,557 -0.09(-2.03%)
Oct 22, 2002 4.760 4.760 4.562 4.587 6,863 -0.16(-3.28%)
Oct 21, 2002 4.670 4.765 4.516 4.742 31,662 +0.11(+2.44%)
Oct 18, 2002 4.607 4.675 4.607 4.629 5,344 +0.02(+0.49%)
Oct 17, 2002 4.562 4.607 4.480 4.607 34,708 +0.11(+2.51%)
Oct 16, 2002 4.535 4.593 4.250 4.494 419,134 -0.11(-2.45%)
Oct 15, 2002 4.385 4.620 4.277 4.607 19,262 +0.31(+7.26%)
Oct 14, 2002 4.223 4.390 4.223 4.295 275,847 +0.00(+0.11%)
Oct 11, 2002 4.002 4.295 3.997 4.291 54,467 +0.18(+4.40%)
Oct 10, 2002 3.857 4.110 3.749 4.110 85,686 +0.23(+5.81%)
Oct 09, 2002 3.908 4.029 3.862 3.884 9,077 -0.04(-1.04%)
Oct 08, 2002 3.952 4.038 3.821 3.925 42,954 -0.03(-0.69%)
Oct 07, 2002 4.137 4.313 3.911 3.952 37,418 -0.32(-7.51%)
Oct 04, 2002 4.291 4.566 4.191 4.273 18,277 +0.09(+2.27%)
Oct 03, 2002 4.250 4.489 4.110 4.178 17,270 -0.14(-3.14%)
Oct 02, 2002 4.358 4.376 4.227 4.313 18,820 -0.16(-3.54%)
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.