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 27, 2004 11.21 11.45 11.21 11.33 83,376 +0.05(+0.48%)
Feb 26, 2004 11.30 11.36 11.16 11.28 144,135 -0.03(-0.28%)
Feb 25, 2004 11.05 11.48 10.98 11.31 534,187 +0.19(+1.74%)
Feb 24, 2004 10.49 11.12 10.44 11.12 122,847 +0.61(+5.84%)
Feb 23, 2004 11.13 11.22 10.49 10.50 128,834 -0.53(-4.82%)
Feb 20, 2004 11.15 11.27 10.87 11.04 118,190 +0.06(+0.53%)
Feb 19, 2004 11.04 11.31 10.97 10.98 108,212 -0.07(-0.61%)
Feb 18, 2004 11.49 11.50 11.04 11.04 98,677 -0.42(-3.66%)
Feb 17, 2004 11.47 11.63 11.36 11.46 165,644 +0.18(+1.56%)
Feb 13, 2004 10.96 11.36 10.44 11.29 190,480 +0.19(+1.71%)
Feb 12, 2004 11.29 11.70 11.05 11.10 207,554 -0.31(-2.68%)
Feb 11, 2004 10.57 11.42 10.57 11.40 408,013 +0.72(+6.70%)
Feb 10, 2004 10.75 10.77 10.53 10.69 75,837 -0.14(-1.25%)
Feb 09, 2004 10.77 10.86 10.76 10.82 56,988 +0.04(+0.38%)
Feb 06, 2004 10.48 10.95 10.48 10.78 78,720 +0.14(+1.27%)
Feb 05, 2004 10.49 10.67 10.38 10.65 72,954 +0.23(+2.16%)
Feb 04, 2004 10.59 10.60 10.42 10.42 123,734 -0.18(-1.66%)
Feb 03, 2004 10.98 10.98 10.59 10.60 199,128 -0.33(-3.05%)
Feb 02, 2004 11.14 11.20 10.77 10.93 146,574 -0.15(-1.34%)
Jan 30, 2004 11.22 11.27 10.94 11.08 168,083 -0.18(-1.64%)
Jan 29, 2004 10.62 11.27 10.62 11.27 289,601 +0.51(+4.78%)
Jan 28, 2004 11.00 11.11 10.64 10.75 214,650 -0.28(-2.50%)
Jan 27, 2004 11.24 11.25 11.03 11.03 218,642 -0.16(-1.41%)
Jan 26, 2004 11.15 11.24 10.97 11.18 188,262 +0.04(+0.32%)
Jan 23, 2004 10.88 11.15 10.76 11.15 169,192 +0.32(+3.00%)
Jan 22, 2004 10.71 10.89 10.71 10.82 294,701 +0.12(+1.10%)
Jan 21, 2004 10.87 10.87 10.37 10.71 197,576 -0.23(-2.10%)
Jan 20, 2004 9.926 10.95 9.926 10.94 506,025 +1.00(+10.03%)
Jan 16, 2004 9.948 10.05 9.858 9.939 211,324 +0.02(+0.23%)
Jan 15, 2004 9.865 10.07 9.772 9.917 90,102 -0.02(-0.18%)
Jan 14, 2004 9.917 9.962 9.799 9.935 83,461 +0.06(+0.64%)
Jan 13, 2004 9.371 9.894 9.308 9.872 227,798 +0.43(+4.54%)
Jan 12, 2004 9.727 9.818 9.281 9.443 253,789 -0.30(-3.06%)
Jan 09, 2004 9.781 9.854 9.700 9.741 294,508 -0.07(-0.69%)
Jan 08, 2004 9.890 9.921 9.705 9.808 219,988 -0.31(-3.08%)
Jan 07, 2004 10.01 10.15 9.921 10.12 185,697 +0.18(+1.77%)
Jan 06, 2004 9.687 10.12 9.673 9.944 676,105 +0.27(+2.75%)
Jan 05, 2004 9.606 9.696 9.606 9.678 248,356 +0.03(+0.33%)
Jan 02, 2004 9.479 9.651 9.479 9.646 217,089 +0.20(+2.10%)
Dec 31, 2003 9.479 9.542 9.290 9.448 180,058 -0.06(-0.62%)
Dec 30, 2003 9.421 9.637 9.421 9.506 382,187 -0.04(-0.38%)
Dec 29, 2003 9.493 9.560 9.452 9.542 145,989 +0.10(+1.10%)
Dec 26, 2003 9.484 9.592 9.407 9.439 23,168 -0.09(-0.90%)
Dec 24, 2003 9.597 9.646 9.493 9.524 62,355 -0.04(-0.38%)
Dec 23, 2003 9.470 9.700 9.470 9.560 182,060 +0.07(+0.71%)
Dec 22, 2003 9.664 9.664 9.416 9.493 141,106 -0.13(-1.36%)
Dec 19, 2003 9.678 9.696 9.461 9.624 166,043 +0.11(+1.19%)
Dec 18, 2003 9.606 9.808 9.461 9.511 243,021 -0.13(-1.31%)
Dec 17, 2003 9.470 9.799 9.470 9.637 204,800 +0.18(+1.86%)
Dec 16, 2003 9.443 9.524 9.380 9.461 380,457 -0.10(-1.08%)
Dec 15, 2003 10.07 10.30 9.529 9.565 351,585 -0.40(-4.03%)
Dec 12, 2003 10.01 10.03 9.804 9.966 116,691 +0.02(+0.18%)
Dec 11, 2003 9.551 9.953 9.601 9.948 159,293 +0.40(+4.15%)
Dec 10, 2003 9.425 9.705 9.380 9.551 353,790 +0.13(+1.34%)
Dec 09, 2003 9.380 9.551 9.349 9.425 402,598 +0.01(+0.10%)
Dec 08, 2003 9.439 9.560 9.281 9.416 361,218 -0.01(-0.10%)
Dec 05, 2003 9.583 9.597 9.385 9.425 230,665 -0.16(-1.65%)
Dec 04, 2003 9.155 9.583 9.132 9.583 398,811 +0.44(+4.83%)
Dec 03, 2003 9.579 9.664 9.141 9.141 747,953 -0.33(-3.48%)
Dec 02, 2003 9.714 9.808 9.358 9.470 706,398 -0.23(-2.33%)
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.