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 (%)
Jul 31, 2009 6.023 6.023 5.756 5.778 303,228 -0.26(-4.27%)
Jul 30, 2009 5.903 6.129 5.836 6.036 306,351 +0.25(+4.30%)
Jul 29, 2009 5.547 6.103 5.547 5.787 314,288 +0.20(+3.58%)
Jul 28, 2009 5.783 5.925 5.511 5.587 382,730 -0.23(-3.97%)
Jul 27, 2009 5.983 6.071 5.738 5.818 427,489 -0.18(-3.04%)
Jul 24, 2009 5.925 6.023 5.818 6.000 394,184 +0.03(+0.45%)
Jul 23, 2009 5.578 6.103 5.551 5.974 443,232 +0.37(+6.67%)
Jul 22, 2009 5.378 5.689 5.316 5.600 355,965 +0.17(+3.11%)
Jul 21, 2009 5.663 5.702 5.311 5.431 383,855 -0.17(-3.09%)
Jul 20, 2009 5.418 5.618 5.311 5.605 264,622 +0.24(+4.47%)
Jul 17, 2009 5.316 5.378 5.142 5.365 551,300 +0.06(+1.17%)
Jul 16, 2009 5.334 5.334 5.169 5.302 364,425 -0.04(-0.83%)
Jul 15, 2009 5.160 5.503 5.005 5.347 547,066 +0.25(+4.97%)
Jul 14, 2009 4.818 5.116 4.716 5.094 440,194 +0.28(+5.91%)
Jul 13, 2009 4.791 4.951 4.649 4.809 295,027 +0.01(+0.28%)
Jul 10, 2009 4.645 4.822 4.542 4.796 233,652 +0.13(+2.86%)
Jul 09, 2009 4.942 4.942 4.654 4.662 310,191 -0.21(-4.38%)
Jul 08, 2009 4.960 5.009 4.734 4.876 452,616 -0.04(-0.81%)
Jul 07, 2009 4.969 5.056 4.787 4.916 867,999 -0.06(-1.16%)
Jul 06, 2009 4.800 4.991 4.689 4.974 347,672 +0.12(+2.47%)
Jul 02, 2009 4.800 4.867 4.623 4.854 587,341 -0.06(-1.27%)
Jul 01, 2009 4.925 4.996 4.716 4.916 592,246 +0.00(+0.00%)
Jun 30, 2009 4.880 5.076 4.880 4.916 520,729 +0.03(+0.64%)
Jun 29, 2009 5.040 5.129 4.862 4.885 655,969 -0.05(-0.99%)
Jun 26, 2009 5.049 5.147 4.916 4.934 2,014,424 -0.14(-2.72%)
Jun 25, 2009 5.267 5.302 5.022 5.071 378,138 -0.02(-0.44%)
Jun 24, 2009 4.991 5.174 4.845 5.094 583,543 +0.17(+3.52%)
Jun 23, 2009 4.791 5.089 4.791 4.920 623,135 +0.11(+2.31%)
Jun 22, 2009 5.285 5.285 4.805 4.809 606,663 -0.56(-10.36%)
Jun 19, 2009 5.445 5.538 5.267 5.365 572,049 +0.04(+0.84%)
Jun 18, 2009 5.085 5.440 4.996 5.320 275,494 +0.21(+4.09%)
Jun 17, 2009 4.805 5.320 4.605 5.111 518,452 +0.33(+6.98%)
Jun 16, 2009 4.960 5.102 4.778 4.778 356,438 -0.12(-2.36%)
Jun 15, 2009 5.214 5.342 4.756 4.894 483,225 -0.40(-7.48%)
Jun 12, 2009 5.391 5.467 5.169 5.289 397,867 -0.09(-1.73%)
Jun 11, 2009 5.889 5.889 5.369 5.383 293,542 -0.50(-8.47%)
Jun 10, 2009 5.951 5.951 5.529 5.880 554,830 +0.03(+0.46%)
Jun 09, 2009 5.778 5.974 5.585 5.854 225,850 +0.06(+1.07%)
Jun 08, 2009 5.598 5.854 5.418 5.791 520,247 +0.23(+4.16%)
Jun 05, 2009 5.583 5.716 5.454 5.560 394,841 +0.06(+1.13%)
Jun 04, 2009 5.400 5.523 5.267 5.498 221,915 +0.16(+2.91%)
Jun 03, 2009 5.467 5.525 5.240 5.342 299,480 -0.17(-3.06%)
Jun 02, 2009 5.365 5.556 5.311 5.511 1,486,018 +0.10(+1.81%)
Jun 01, 2009 5.000 5.618 4.929 5.414 824,565 +0.59(+12.26%)
May 29, 2009 5.040 5.316 4.805 4.822 861,431 -0.17(-3.47%)
May 28, 2009 5.160 5.160 4.627 4.996 251,775 -0.14(-2.77%)
May 27, 2009 5.520 5.520 5.116 5.138 365,430 -0.32(-5.79%)
May 26, 2009 4.729 5.596 4.729 5.454 771,818 +0.65(+13.51%)
May 22, 2009 4.778 4.956 4.721 4.805 321,292 +0.05(+1.12%)
May 21, 2009 4.769 4.938 4.489 4.751 244,549 -0.12(-2.37%)
May 20, 2009 5.258 5.320 4.809 4.867 338,191 -0.36(-6.89%)
May 19, 2009 5.014 5.338 4.805 5.227 385,891 +0.14(+2.80%)
May 18, 2009 4.729 5.147 4.716 5.085 528,707 +0.51(+11.18%)
May 15, 2009 4.556 4.667 4.471 4.574 431,989 +0.06(+1.38%)
May 14, 2009 4.298 4.742 4.245 4.511 402,587 +0.25(+5.95%)
May 13, 2009 4.547 4.547 4.249 4.258 489,098 -0.39(-8.41%)
May 12, 2009 4.751 4.885 4.380 4.649 490,490 -0.05(-1.13%)
May 11, 2009 4.907 5.107 4.565 4.702 889,629 -0.40(-7.76%)
May 08, 2009 4.951 5.205 4.889 5.098 272,015 +0.25(+5.23%)
May 07, 2009 5.000 5.196 4.814 4.845 469,953 -0.07(-1.45%)
May 06, 2009 5.214 5.302 4.662 4.916 669,152 -0.24(-4.74%)
May 05, 2009 5.440 5.463 5.018 5.160 1,093,057 -0.31(-5.61%)
May 04, 2009 5.538 5.996 4.520 5.467 2,188,819 +0.55(+11.21%)
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.