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 )

3.320 -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 (%)
Mar 31, 2008 3.875 4.119 3.825 3.961 344,082 +0.11(+2.81%)
Mar 28, 2008 4.078 4.083 3.844 3.853 156,784 -0.21(-5.22%)
Mar 27, 2008 4.178 4.241 4.033 4.065 357,909 -0.10(-2.39%)
Mar 26, 2008 4.223 4.245 4.038 4.164 343,942 -0.08(-1.91%)
Mar 25, 2008 4.259 4.340 4.160 4.245 418,322 +0.00(+0.00%)
Mar 24, 2008 4.069 4.322 4.060 4.245 446,780 +0.23(+5.86%)
Mar 21, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.00(+0.00%)
Mar 20, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.13(+3.26%)
Mar 19, 2008 3.830 4.069 3.830 3.884 466,488 +0.07(+1.78%)
Mar 18, 2008 3.663 3.844 3.627 3.816 339,078 +0.28(+7.92%)
Mar 17, 2008 3.573 3.717 3.523 3.536 562,665 -0.04(-1.01%)
Mar 14, 2008 3.740 3.740 3.514 3.573 485,709 -0.13(-3.42%)
Mar 13, 2008 3.604 3.744 3.536 3.699 391,641 +0.05(+1.49%)
Mar 12, 2008 3.731 3.880 3.636 3.645 415,290 -0.09(-2.30%)
Mar 11, 2008 3.609 3.744 3.545 3.731 646,727 +0.14(+3.90%)
Mar 10, 2008 3.848 3.848 3.563 3.591 548,608 -0.23(-6.14%)
Mar 07, 2008 3.871 3.898 3.771 3.825 649,505 -0.01(-0.24%)
Mar 06, 2008 4.065 4.065 3.830 3.834 997,755 -0.23(-5.67%)
Mar 05, 2008 3.952 4.065 3.880 4.065 1,188,929 +0.13(+3.33%)
Mar 04, 2008 4.006 4.006 3.902 3.934 1,871,328 -0.11(-2.68%)
Mar 03, 2008 4.178 4.250 3.974 4.042 1,264,294 -0.15(-3.56%)
Feb 29, 2008 4.557 4.665 4.124 4.191 2,307,410 -1.16(-21.69%)
Feb 28, 2008 5.578 5.578 5.226 5.352 331,745 -0.23(-4.20%)
Feb 27, 2008 5.758 6.133 5.388 5.587 570,623 -0.24(-4.11%)
Feb 26, 2008 5.587 5.984 5.569 5.826 345,187 +0.21(+3.78%)
Feb 25, 2008 5.569 5.745 5.393 5.614 592,421 +0.05(+0.97%)
Feb 22, 2008 5.438 5.628 5.239 5.560 347,290 +0.14(+2.58%)
Feb 21, 2008 5.704 5.763 5.393 5.420 396,300 -0.26(-4.53%)
Feb 20, 2008 5.420 5.700 5.320 5.677 329,694 +0.22(+3.97%)
Feb 19, 2008 5.533 5.853 5.338 5.460 496,097 -0.01(-0.17%)
Feb 18, 2008 5.366 5.506 5.239 5.469 465,680 +0.00(+0.00%)
Feb 15, 2008 5.366 5.506 5.239 5.469 465,680 +0.07(+1.34%)
Feb 14, 2008 5.804 5.898 5.239 5.397 779,911 -0.39(-6.79%)
Feb 13, 2008 5.609 5.790 5.510 5.790 403,494 +0.25(+4.48%)
Feb 12, 2008 5.433 5.709 5.433 5.542 546,225 +0.14(+2.59%)
Feb 11, 2008 5.456 5.510 5.248 5.402 661,176 -0.05(-0.91%)
Feb 08, 2008 5.384 5.578 5.343 5.451 548,116 +0.04(+0.67%)
Feb 07, 2008 5.266 5.587 5.239 5.415 509,776 +0.12(+2.30%)
Feb 06, 2008 5.420 5.578 5.271 5.293 689,236 -0.07(-1.35%)
Feb 05, 2008 5.334 5.609 5.334 5.366 616,462 -0.09(-1.66%)
Feb 04, 2008 5.388 5.510 5.334 5.456 1,011,141 +0.06(+1.17%)
Feb 01, 2008 5.397 5.524 5.221 5.393 402,099 +0.01(+0.25%)
Jan 31, 2008 5.045 5.506 4.905 5.379 337,712 +0.23(+4.47%)
Jan 30, 2008 5.104 5.338 5.009 5.149 424,982 -0.00(-0.09%)
Jan 29, 2008 4.955 5.189 4.801 5.153 526,307 +0.24(+4.87%)
Jan 28, 2008 4.697 4.932 4.598 4.914 344,719 +0.22(+4.62%)
Jan 25, 2008 5.000 5.049 4.643 4.697 527,398 -0.22(-4.50%)
Jan 24, 2008 5.316 5.433 4.909 4.918 597,442 -0.39(-7.32%)
Jan 23, 2008 4.535 5.474 4.376 5.307 746,590 +0.65(+14.08%)
Jan 22, 2008 4.440 4.968 4.200 4.652 987,683 +0.02(+0.39%)
Jan 21, 2008 4.462 4.665 4.431 4.634 849,207 +0.00(+0.00%)
Jan 18, 2008 4.462 4.665 4.431 4.634 849,207 +0.14(+3.22%)
Jan 17, 2008 4.512 4.634 4.408 4.489 452,822 -0.02(-0.40%)
Jan 16, 2008 4.128 4.593 4.092 4.507 1,264,610 +0.41(+10.03%)
Jan 15, 2008 4.742 4.742 3.956 4.096 1,885,667 -0.68(-14.27%)
Jan 14, 2008 4.810 5.022 4.711 4.778 896,277 +0.01(+0.19%)
Jan 11, 2008 5.478 5.478 4.679 4.769 1,372,299 -0.82(-14.70%)
Jan 10, 2008 5.253 5.646 4.914 5.591 1,627,958 -0.16(-2.75%)
Jan 09, 2008 5.650 5.844 5.573 5.749 621,541 +0.10(+1.84%)
Jan 08, 2008 6.007 6.192 5.641 5.646 712,648 -0.35(-5.87%)
Jan 07, 2008 5.880 6.106 5.718 5.998 604,842 +0.16(+2.71%)
Jan 04, 2008 6.075 6.075 5.789 5.840 529,121 -0.30(-4.93%)
Jan 03, 2008 6.490 6.585 6.097 6.142 628,310 -0.33(-5.03%)
Jan 02, 2008 6.517 6.684 6.404 6.468 681,586 -0.05(-0.69%)
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.