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 )

3.470 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 (%)
Feb 29, 2008 4.491 4.598 4.064 4.131 2,341,144 -1.14(-21.69%)
Feb 28, 2008 5.497 5.497 5.150 5.275 336,595 -0.23(-4.20%)
Feb 27, 2008 5.676 6.045 5.310 5.506 578,965 -0.24(-4.11%)
Feb 26, 2008 5.506 5.898 5.489 5.742 350,233 +0.21(+3.78%)
Feb 25, 2008 5.489 5.662 5.315 5.533 601,082 +0.05(+0.97%)
Feb 22, 2008 5.359 5.546 5.164 5.480 352,367 +0.14(+2.58%)
Feb 21, 2008 5.622 5.680 5.315 5.342 402,094 -0.25(-4.53%)
Feb 20, 2008 5.342 5.618 5.244 5.595 334,514 +0.21(+3.97%)
Feb 19, 2008 5.453 5.769 5.262 5.382 503,350 -0.01(-0.17%)
Feb 18, 2008 5.288 5.426 5.164 5.391 472,488 +0.00(+0.00%)
Feb 15, 2008 5.288 5.426 5.164 5.391 472,488 +0.07(+1.34%)
Feb 14, 2008 5.720 5.813 5.164 5.319 791,313 -0.39(-6.79%)
Feb 13, 2008 5.529 5.707 5.431 5.707 409,393 +0.24(+4.48%)
Feb 12, 2008 5.355 5.627 5.355 5.462 554,211 +0.14(+2.59%)
Feb 11, 2008 5.377 5.431 5.172 5.324 670,842 -0.05(-0.91%)
Feb 08, 2008 5.306 5.497 5.266 5.373 556,129 +0.04(+0.67%)
Feb 07, 2008 5.190 5.506 5.164 5.337 517,229 +0.12(+2.30%)
Feb 06, 2008 5.342 5.497 5.195 5.217 699,312 -0.07(-1.35%)
Feb 05, 2008 5.257 5.529 5.257 5.288 625,474 -0.09(-1.66%)
Feb 04, 2008 5.310 5.431 5.257 5.377 1,025,924 +0.06(+1.17%)
Feb 01, 2008 5.319 5.444 5.146 5.315 407,977 +0.01(+0.25%)
Jan 31, 2008 4.972 5.426 4.834 5.302 342,649 +0.23(+4.47%)
Jan 30, 2008 5.030 5.262 4.937 5.075 431,195 -0.00(-0.09%)
Jan 29, 2008 4.883 5.115 4.732 5.079 534,001 +0.24(+4.87%)
Jan 28, 2008 4.629 4.861 4.532 4.843 349,759 +0.21(+4.62%)
Jan 25, 2008 4.928 4.977 4.576 4.629 535,109 -0.22(-4.50%)
Jan 24, 2008 5.239 5.355 4.839 4.848 606,177 -0.38(-7.32%)
Jan 23, 2008 4.469 5.395 4.313 5.230 757,506 +0.65(+14.08%)
Jan 22, 2008 4.376 4.897 4.140 4.585 1,002,122 +0.02(+0.39%)
Jan 21, 2008 4.398 4.598 4.367 4.567 861,622 +0.00(+0.00%)
Jan 18, 2008 4.398 4.598 4.367 4.567 861,622 +0.14(+3.22%)
Jan 17, 2008 4.447 4.567 4.345 4.425 459,442 -0.02(-0.40%)
Jan 16, 2008 4.069 4.527 4.033 4.442 1,283,099 +0.41(+10.03%)
Jan 15, 2008 4.674 4.674 3.899 4.037 1,913,235 -0.67(-14.27%)
Jan 14, 2008 4.741 4.950 4.643 4.710 909,380 +0.01(+0.19%)
Jan 11, 2008 5.400 5.400 4.612 4.701 1,392,362 -0.81(-14.70%)
Jan 10, 2008 5.177 5.564 4.843 5.511 1,651,758 -0.16(-2.75%)
Jan 09, 2008 5.569 5.760 5.493 5.667 630,628 +0.10(+1.84%)
Jan 08, 2008 5.920 6.103 5.560 5.564 723,067 -0.35(-5.87%)
Jan 07, 2008 5.796 6.018 5.635 5.911 613,685 +0.16(+2.71%)
Jan 04, 2008 5.987 5.987 5.706 5.756 536,857 -0.30(-4.93%)
Jan 03, 2008 6.397 6.490 6.009 6.054 637,495 -0.32(-5.03%)
Jan 02, 2008 6.423 6.588 6.312 6.374 691,551 -0.04(-0.69%)
Jan 01, 2008 6.308 6.557 6.308 6.419 508,481 +0.00(+0.00%)
Dec 31, 2007 6.308 6.557 6.308 6.419 508,481 +0.08(+1.19%)
Dec 28, 2007 6.597 6.601 6.343 6.343 199,536 -0.17(-2.66%)
Dec 27, 2007 6.592 6.748 6.459 6.517 562,498 -0.08(-1.21%)
Dec 26, 2007 6.615 6.771 6.481 6.597 349,957 -0.08(-1.20%)
Dec 24, 2007 6.566 6.677 6.450 6.677 282,951 +0.13(+2.04%)
Dec 21, 2007 6.521 6.722 6.423 6.544 1,110,905 +0.14(+2.15%)
Dec 20, 2007 6.428 6.446 6.263 6.406 406,263 +0.05(+0.77%)
Dec 19, 2007 6.450 6.495 6.312 6.357 1,040,400 -0.13(-1.99%)
Dec 18, 2007 6.655 6.722 6.392 6.486 910,310 -0.10(-1.55%)
Dec 17, 2007 6.757 6.935 6.588 6.588 336,244 -0.22(-3.27%)
Dec 14, 2007 6.868 6.944 6.739 6.811 351,837 -0.15(-2.11%)
Dec 13, 2007 6.753 6.966 6.690 6.957 394,467 +0.14(+2.09%)
Dec 12, 2007 6.833 6.931 6.704 6.815 376,537 +0.11(+1.66%)
Dec 11, 2007 7.033 7.185 6.704 6.704 297,946 -0.29(-4.14%)
Dec 10, 2007 6.998 7.082 6.917 6.993 264,042 -0.00(-0.06%)
Dec 07, 2007 7.136 7.136 6.917 6.998 238,104 -0.13(-1.87%)
Dec 06, 2007 7.073 7.233 6.966 7.131 334,398 +0.07(+0.95%)
Dec 05, 2007 7.118 7.176 6.975 7.064 281,443 +0.03(+0.38%)
Dec 04, 2007 7.078 7.189 6.971 7.038 494,389 -0.09(-1.31%)
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.