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 28, 2011 6.315 6.388 6.269 6.379 115,365 +0.13(+2.05%)
Feb 25, 2011 6.086 6.260 6.049 6.251 108,516 +0.17(+2.78%)
Feb 24, 2011 5.953 6.081 5.949 6.081 120,593 +0.05(+0.76%)
Feb 23, 2011 6.081 6.155 5.903 6.036 136,832 -0.05(-0.83%)
Feb 22, 2011 6.347 6.429 6.072 6.086 144,564 -0.34(-5.34%)
Feb 18, 2011 6.457 6.457 6.319 6.429 123,587 +0.02(+0.36%)
Feb 17, 2011 6.470 6.470 6.191 6.406 125,044 +0.02(+0.36%)
Feb 16, 2011 6.429 6.667 6.351 6.383 89,010 -0.02(-0.36%)
Feb 15, 2011 6.237 6.460 6.232 6.406 185,616 +0.12(+1.97%)
Feb 14, 2011 6.200 6.397 6.200 6.283 78,537 +0.06(+0.96%)
Feb 11, 2011 6.104 6.264 6.031 6.223 73,017 +0.09(+1.42%)
Feb 10, 2011 5.972 6.168 5.972 6.136 114,144 +0.14(+2.37%)
Feb 09, 2011 5.939 6.031 5.903 5.994 89,364 +0.00(+0.00%)
Feb 08, 2011 5.834 5.994 5.702 5.994 133,707 +0.13(+2.26%)
Feb 07, 2011 5.683 6.008 5.683 5.862 287,964 +0.11(+1.83%)
Feb 04, 2011 5.830 5.862 5.733 5.756 67,495 -0.07(-1.18%)
Feb 03, 2011 5.761 5.965 5.761 5.825 97,144 +0.04(+0.64%)
Feb 02, 2011 5.779 5.853 5.724 5.788 136,817 -0.06(-1.10%)
Feb 01, 2011 5.853 5.880 5.596 5.853 254,602 +0.05(+0.87%)
Jan 31, 2011 5.990 6.127 5.802 5.802 175,987 -0.16(-2.61%)
Jan 28, 2011 6.155 6.155 5.798 5.958 253,428 -0.22(-3.63%)
Jan 27, 2011 6.342 6.365 6.177 6.182 103,822 -0.16(-2.45%)
Jan 26, 2011 6.260 6.443 6.209 6.338 57,379 +0.08(+1.32%)
Jan 25, 2011 6.283 6.347 6.177 6.255 91,088 -0.09(-1.44%)
Jan 24, 2011 6.328 6.388 6.324 6.347 63,489 +0.00(+0.00%)
Jan 21, 2011 6.479 6.493 6.338 6.347 168,164 -0.08(-1.28%)
Jan 20, 2011 6.191 6.461 6.191 6.429 93,313 +0.18(+2.86%)
Jan 19, 2011 6.420 6.422 6.187 6.251 150,198 -0.19(-2.98%)
Jan 18, 2011 6.566 6.580 6.429 6.443 70,325 -0.17(-2.56%)
Jan 14, 2011 6.525 6.644 6.525 6.612 104,830 +0.06(+0.98%)
Jan 13, 2011 6.690 6.690 6.516 6.548 85,439 -0.14(-2.05%)
Jan 12, 2011 6.493 6.818 6.360 6.685 276,045 -0.02(-0.34%)
Jan 11, 2011 6.818 6.818 6.635 6.708 76,275 -0.15(-2.20%)
Jan 10, 2011 6.859 6.891 6.772 6.859 80,723 -0.06(-0.93%)
Jan 07, 2011 7.056 7.125 6.809 6.923 100,964 -0.14(-1.94%)
Jan 06, 2011 7.180 7.180 6.951 7.061 131,150 -0.14(-1.97%)
Jan 05, 2011 7.047 7.207 6.921 7.202 85,312 +0.14(+1.94%)
Jan 04, 2011 7.244 7.253 6.951 7.065 137,374 -0.19(-2.59%)
Jan 03, 2011 7.038 7.303 7.024 7.253 160,388 +0.27(+3.80%)
Dec 31, 2010 7.125 7.175 6.928 6.987 171,359 -0.17(-2.43%)
Dec 30, 2010 7.207 7.271 7.152 7.161 65,213 -0.02(-0.32%)
Dec 29, 2010 7.042 7.257 7.042 7.184 93,147 +0.18(+2.55%)
Dec 28, 2010 6.836 7.051 6.823 7.006 131,211 +0.16(+2.34%)
Dec 27, 2010 6.749 6.859 6.736 6.846 42,343 +0.11(+1.63%)
Dec 23, 2010 6.662 6.749 6.566 6.736 106,228 +0.05(+0.75%)
Dec 22, 2010 6.786 6.786 6.589 6.685 82,357 +0.10(+1.53%)
Dec 21, 2010 6.672 6.672 6.544 6.585 231,515 -0.04(-0.62%)
Dec 20, 2010 6.685 6.781 6.626 6.626 121,766 -0.07(-1.03%)
Dec 17, 2010 6.745 6.745 6.589 6.695 547,736 -0.06(-0.88%)
Dec 16, 2010 6.603 6.763 6.553 6.754 183,719 +0.15(+2.22%)
Dec 15, 2010 6.644 6.722 6.562 6.608 211,607 -0.07(-1.03%)
Dec 14, 2010 6.690 6.699 6.594 6.676 163,981 -0.02(-0.24%)
Dec 13, 2010 6.727 6.855 6.667 6.692 135,895 -0.02(-0.31%)
Dec 10, 2010 6.626 6.717 6.530 6.713 165,307 +0.11(+1.73%)
Dec 09, 2010 6.640 6.736 6.553 6.598 84,460 +0.03(+0.42%)
Dec 08, 2010 6.662 6.704 6.557 6.571 81,599 -0.05(-0.83%)
Dec 07, 2010 6.681 6.763 6.553 6.626 254,252 -0.02(-0.34%)
Dec 06, 2010 6.489 6.658 6.425 6.649 139,996 +0.16(+2.47%)
Dec 03, 2010 6.356 6.521 6.292 6.489 83,371 +0.08(+1.21%)
Dec 02, 2010 6.333 6.425 6.205 6.411 90,778 +0.06(+1.01%)
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.