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 (%)
Aug 29, 2003 7.556 7.605 7.400 7.569 172,116 +0.01(+0.18%)
Aug 28, 2003 7.440 7.667 7.334 7.556 164,466 +0.06(+0.83%)
Aug 27, 2003 7.543 7.543 7.200 7.494 147,817 -0.06(-0.82%)
Aug 26, 2003 6.849 7.556 6.849 7.556 585,870 +0.53(+7.59%)
Aug 25, 2003 7.076 7.076 6.765 7.023 202,939 -0.02(-0.32%)
Aug 22, 2003 7.067 7.111 6.983 7.045 494,749 -0.03(-0.38%)
Aug 21, 2003 7.107 7.107 7.000 7.071 183,815 -0.04(-0.50%)
Aug 20, 2003 6.956 7.107 6.880 7.107 257,836 +0.15(+2.11%)
Aug 19, 2003 6.711 7.040 6.640 6.960 130,268 +0.20(+3.03%)
Aug 18, 2003 6.556 6.756 6.458 6.756 275,836 +0.20(+3.05%)
Aug 15, 2003 6.400 6.591 6.374 6.556 76,046 +0.09(+1.44%)
Aug 14, 2003 6.396 6.556 6.249 6.463 134,993 +0.16(+2.47%)
Aug 13, 2003 6.445 6.445 6.289 6.307 110,019 -0.14(-2.14%)
Aug 12, 2003 6.311 6.445 6.196 6.445 159,516 +0.18(+2.91%)
Aug 11, 2003 6.223 6.356 6.143 6.263 150,517 +0.07(+1.08%)
Aug 08, 2003 6.311 6.311 6.165 6.196 152,092 -0.12(-1.83%)
Aug 07, 2003 6.485 6.600 6.214 6.311 135,893 -0.04(-0.70%)
Aug 06, 2003 6.334 6.445 6.334 6.356 150,742 -0.06(-0.97%)
Aug 05, 2003 6.467 6.600 6.351 6.418 185,390 +0.06(+0.98%)
Aug 04, 2003 6.111 6.600 6.111 6.356 147,592 +0.27(+4.38%)
Aug 01, 2003 6.498 6.498 5.889 6.089 229,263 -0.44(-6.75%)
Jul 31, 2003 6.831 6.845 6.160 6.530 637,617 -0.34(-4.91%)
Jul 30, 2003 6.747 6.938 6.378 6.867 311,834 +0.20(+3.00%)
Jul 29, 2003 6.756 6.756 6.605 6.667 149,167 -0.01(-0.20%)
Jul 28, 2003 6.845 7.023 6.578 6.680 100,569 -0.18(-2.66%)
Jul 25, 2003 6.578 6.978 6.467 6.863 131,393 +0.28(+4.19%)
Jul 24, 2003 6.974 6.974 6.369 6.587 222,738 -0.32(-4.69%)
Jul 23, 2003 6.867 7.111 6.734 6.911 259,411 +0.04(+0.65%)
Jul 22, 2003 6.645 6.934 6.471 6.867 533,447 +0.34(+5.25%)
Jul 21, 2003 6.467 6.645 6.445 6.525 121,268 +0.08(+1.17%)
Jul 18, 2003 6.445 6.600 6.334 6.449 216,214 -0.04(-0.62%)
Jul 17, 2003 6.423 6.551 6.383 6.489 95,170 -0.07(-1.08%)
Jul 16, 2003 6.583 6.609 6.405 6.560 200,689 -0.06(-0.94%)
Jul 15, 2003 6.183 6.667 6.125 6.623 263,911 +0.48(+7.87%)
Jul 14, 2003 6.134 6.223 6.089 6.139 101,019 +0.14(+2.31%)
Jul 11, 2003 6.134 6.245 5.978 6.000 168,741 -0.09(-1.46%)
Jul 10, 2003 6.658 6.658 6.005 6.089 305,084 -0.58(-8.67%)
Jul 09, 2003 6.556 6.778 6.511 6.667 434,002 +0.09(+1.42%)
Jul 08, 2003 6.311 6.600 6.311 6.574 420,953 +0.26(+4.16%)
Jul 07, 2003 6.067 6.311 6.067 6.311 409,029 +0.22(+3.57%)
Jul 03, 2003 5.978 6.178 5.911 6.094 98,545 -0.06(-1.01%)
Jul 02, 2003 5.729 6.223 5.694 6.156 329,383 +0.44(+7.78%)
Jul 01, 2003 5.556 5.729 5.463 5.711 622,093 +0.08(+1.50%)
Jun 30, 2003 5.965 5.991 5.565 5.627 1,615,568 -0.34(-5.66%)
Jun 27, 2003 6.120 6.187 5.871 5.965 333,433 -0.04(-0.74%)
Jun 26, 2003 5.951 6.134 5.951 6.009 161,541 +0.04(+0.67%)
Jun 25, 2003 5.943 6.054 5.885 5.969 112,944 +0.02(+0.37%)
Jun 24, 2003 5.849 6.063 5.800 5.947 308,909 +0.08(+1.37%)
Jun 23, 2003 6.280 6.280 5.854 5.867 301,709 -0.33(-5.38%)
Jun 20, 2003 6.298 6.356 6.055 6.200 191,690 -0.12(-1.90%)
Jun 19, 2003 6.334 6.427 6.183 6.320 150,967 -0.01(-0.21%)
Jun 18, 2003 6.445 6.556 6.200 6.334 229,263 -0.08(-1.18%)
Jun 17, 2003 6.089 6.454 6.089 6.409 404,529 +0.09(+1.41%)
Jun 16, 2003 6.045 6.334 6.045 6.320 555,271 +0.34(+5.65%)
Jun 13, 2003 6.000 6.223 5.934 5.983 267,286 -0.13(-2.11%)
Jun 12, 2003 5.779 6.111 5.779 6.111 363,806 +0.33(+5.77%)
Jun 11, 2003 5.645 5.796 5.601 5.778 123,293 +0.13(+2.36%)
Jun 10, 2003 5.578 5.707 5.543 5.645 96,295 +0.00(+0.01%)
Jun 09, 2003 5.556 5.667 5.507 5.644 174,141 +0.09(+1.59%)
Jun 06, 2003 5.445 5.689 5.423 5.556 1,363,205 +0.08(+1.46%)
Jun 05, 2003 5.578 5.600 5.369 5.476 874,080 -0.06(-1.12%)
Jun 04, 2003 5.587 5.600 5.449 5.538 190,790 -0.06(-1.03%)
Jun 03, 2003 5.578 5.645 5.547 5.596 196,865 -0.00(-0.08%)
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.