Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 5.880 5.956 5.720 5.955 42,522 +0.12(+2.13%)
Nov 27, 2002 5.805 5.956 5.805 5.831 51,072 +0.03(+0.54%)
Nov 26, 2002 6.000 6.089 5.707 5.800 92,470 -0.16(-2.61%)
Nov 25, 2002 5.783 6.151 5.778 5.956 87,295 +0.17(+3.00%)
Nov 22, 2002 5.823 5.823 5.694 5.783 465,726 +0.00(+0.08%)
Nov 21, 2002 5.769 5.951 5.667 5.778 487,100 +0.00(+0.00%)
Nov 20, 2002 5.711 5.778 5.689 5.778 94,270 -0.00(-0.08%)
Nov 19, 2002 5.845 5.845 5.409 5.783 150,067 -0.02(-0.31%)
Nov 18, 2002 5.922 5.951 5.667 5.801 298,109 -0.07(-1.13%)
Nov 15, 2002 5.501 5.925 5.501 5.867 94,720 +0.36(+6.45%)
Nov 14, 2002 5.334 5.645 5.327 5.511 356,606 +0.20(+3.77%)
Nov 13, 2002 4.978 5.311 4.978 5.311 136,118 +0.20(+3.91%)
Nov 12, 2002 5.054 5.133 4.716 5.111 90,670 +0.05(+0.97%)
Nov 11, 2002 5.160 5.325 5.062 5.062 24,298 -0.20(-3.81%)
Nov 08, 2002 5.147 5.400 5.147 5.263 58,047 -0.03(-0.50%)
Nov 07, 2002 5.160 5.329 5.160 5.289 39,822 +0.01(+0.25%)
Nov 06, 2002 5.156 5.316 5.156 5.276 54,672 +0.04(+0.85%)
Nov 05, 2002 5.378 5.378 5.160 5.231 32,848 -0.10(-1.92%)
Nov 04, 2002 5.289 5.431 5.262 5.334 139,717 +0.08(+1.44%)
Nov 01, 2002 5.218 5.289 5.111 5.258 97,645 +0.01(+0.17%)
Oct 31, 2002 4.902 5.276 4.902 5.249 200,464 +0.48(+10.18%)
Oct 30, 2002 4.672 4.778 4.556 4.764 96,745 +0.05(+1.13%)
Oct 29, 2002 4.778 4.778 4.578 4.711 92,920 -0.17(-3.47%)
Oct 28, 2002 4.689 4.880 4.556 4.880 39,597 +0.28(+6.09%)
Oct 25, 2002 4.667 4.707 4.578 4.600 135,893 +0.01(+0.29%)
Oct 24, 2002 4.494 4.667 4.445 4.587 213,923 +0.16(+3.72%)
Oct 23, 2002 4.480 4.565 4.409 4.422 142,827 -0.09(-2.03%)
Oct 22, 2002 4.685 4.685 4.489 4.514 6,974 -0.15(-3.28%)
Oct 21, 2002 4.596 4.689 4.445 4.667 32,173 +0.11(+2.44%)
Oct 18, 2002 4.534 4.600 4.534 4.556 5,431 +0.02(+0.49%)
Oct 17, 2002 4.489 4.534 4.409 4.534 35,269 +0.11(+2.51%)
Oct 16, 2002 4.462 4.520 4.182 4.422 425,903 -0.11(-2.45%)
Oct 15, 2002 4.315 4.547 4.209 4.534 19,574 +0.31(+7.26%)
Oct 14, 2002 4.156 4.320 4.156 4.227 280,302 +0.00(+0.11%)
Oct 11, 2002 3.938 4.227 3.934 4.222 55,347 +0.18(+4.40%)
Oct 10, 2002 3.796 4.045 3.689 4.045 87,070 +0.22(+5.81%)
Oct 09, 2002 3.846 3.965 3.800 3.822 9,224 -0.04(-1.04%)
Oct 08, 2002 3.889 3.974 3.760 3.862 43,647 -0.03(-0.69%)
Oct 07, 2002 4.071 4.245 3.849 3.889 38,023 -0.32(-7.51%)
Oct 04, 2002 4.222 4.494 4.125 4.205 18,572 +0.09(+2.27%)
Oct 03, 2002 4.182 4.418 4.045 4.111 17,549 -0.13(-3.14%)
Oct 02, 2002 4.289 4.307 4.160 4.245 19,124 -0.16(-3.54%)
Oct 01, 2002 4.578 4.578 4.294 4.400 10,799 -0.16(-3.41%)
Sep 30, 2002 4.245 4.578 4.245 4.556 59,558 +0.08(+1.70%)
Sep 27, 2002 4.311 4.671 4.245 4.480 68,846 +0.17(+3.91%)
Sep 26, 2002 4.182 4.356 4.182 4.311 339,282 +0.07(+1.68%)
Sep 25, 2002 4.009 4.245 3.934 4.240 99,894 +0.28(+7.19%)
Sep 24, 2002 4.000 4.065 3.956 3.956 206,539 -0.04(-1.11%)
Sep 23, 2002 4.005 4.045 4.000 4.000 105,069 -0.04(-1.10%)
Sep 20, 2002 4.000 4.045 3.889 4.045 25,873 +0.04(+1.11%)
Sep 19, 2002 4.045 4.045 4.000 4.000 114,069 -0.04(-1.10%)
Sep 18, 2002 4.170 4.170 4.000 4.045 826,383 -0.13(-3.09%)
Sep 17, 2002 4.400 4.400 4.169 4.174 110,019 -0.23(-5.15%)
Sep 16, 2002 4.382 4.400 4.311 4.400 6,322,179 +0.00(+0.00%)
Sep 13, 2002 4.445 4.445 4.396 4.400 287,085 -0.07(-1.49%)
Sep 12, 2002 4.489 4.818 4.391 4.467 27,448 -0.02(-0.50%)
Sep 11, 2002 4.489 4.689 4.489 4.489 10,799 +0.02(+0.50%)
Sep 10, 2002 4.694 4.694 4.467 4.467 2,609,867 -0.11(-2.43%)
Sep 09, 2002 4.791 4.845 4.534 4.578 78,970 -0.24(-5.07%)
Sep 06, 2002 4.845 4.907 4.622 4.822 80,995 +0.06(+1.31%)
Sep 05, 2002 4.800 4.889 4.689 4.760 14,399 -0.04(-0.93%)
Sep 04, 2002 4.911 4.996 4.711 4.805 49,722 -0.13(-2.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.