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 (%)
Sep 30, 2002 4.251 4.585 4.251 4.563 59,469 +0.08(+1.70%)
Sep 27, 2002 4.318 4.678 4.251 4.487 68,742 +0.17(+3.91%)
Sep 26, 2002 4.189 4.362 4.189 4.318 338,772 +0.07(+1.68%)
Sep 25, 2002 4.015 4.251 3.939 4.247 99,744 +0.28(+7.19%)
Sep 24, 2002 4.006 4.071 3.962 3.962 206,228 -0.04(-1.11%)
Sep 23, 2002 4.011 4.051 4.006 4.006 104,911 -0.04(-1.10%)
Sep 20, 2002 4.006 4.051 3.895 4.051 25,834 +0.04(+1.11%)
Sep 19, 2002 4.051 4.051 4.006 4.006 113,897 -0.04(-1.10%)
Sep 18, 2002 4.176 4.176 4.006 4.051 825,139 -0.13(-3.09%)
Sep 17, 2002 4.407 4.407 4.175 4.180 109,853 -0.23(-5.15%)
Sep 16, 2002 4.389 4.407 4.318 4.407 6,312,662 +0.00(+0.00%)
Sep 13, 2002 4.451 4.451 4.402 4.407 286,653 -0.07(-1.49%)
Sep 12, 2002 4.496 4.825 4.398 4.474 27,407 -0.02(-0.49%)
Sep 11, 2002 4.496 4.696 4.496 4.496 10,783 +0.02(+0.50%)
Sep 10, 2002 4.701 4.701 4.474 4.474 2,605,939 -0.11(-2.43%)
Sep 09, 2002 4.799 4.852 4.540 4.585 78,852 -0.24(-5.07%)
Sep 06, 2002 4.852 4.914 4.629 4.830 80,873 +0.06(+1.31%)
Sep 05, 2002 4.807 4.897 4.696 4.767 14,377 -0.04(-0.92%)
Sep 04, 2002 4.919 5.003 4.718 4.812 49,647 -0.13(-2.61%)
Sep 03, 2002 4.888 5.052 4.830 4.941 94,802 -0.04(-0.89%)
Aug 30, 2002 5.413 5.413 4.897 4.986 95,925 -0.40(-7.36%)
Aug 29, 2002 4.879 5.408 4.830 5.382 71,710 +0.53(+10.92%)
Aug 28, 2002 4.790 4.897 4.741 4.852 41,110 +0.03(+0.55%)
Aug 27, 2002 5.075 5.075 4.674 4.825 133,666 -0.25(-4.91%)
Aug 26, 2002 5.413 5.462 4.763 5.075 49,557 -0.38(-7.01%)
Aug 23, 2002 5.230 5.475 4.923 5.457 30,552 +0.31(+6.06%)
Aug 22, 2002 5.453 5.453 5.146 5.146 12,580 -0.24(-4.46%)
Aug 21, 2002 5.453 5.462 5.386 5.386 165,791 -0.07(-1.22%)
Aug 20, 2002 5.342 5.453 5.328 5.453 86,939 +0.47(+9.37%)
Aug 16, 2002 4.848 4.986 4.563 4.986 194,996 +0.13(+2.66%)
Aug 15, 2002 4.629 4.856 4.587 4.856 199,713 +0.23(+4.89%)
Aug 14, 2002 4.674 4.674 4.540 4.630 107,158 -0.00(-0.09%)
Aug 13, 2002 4.741 4.763 4.634 4.634 162,646 -0.11(-2.25%)
Aug 12, 2002 4.742 4.803 4.718 4.741 30,777 -0.04(-0.93%)
Aug 07, 2002 4.696 4.865 4.696 4.785 299,907 +0.16(+3.37%)
Aug 06, 2002 4.598 4.647 4.585 4.629 219,482 +0.04(+0.97%)
Aug 05, 2002 4.563 4.607 4.451 4.585 129,398 +0.09(+1.98%)
Aug 02, 2002 4.509 4.509 4.304 4.496 61,446 +0.05(+1.10%)
Aug 01, 2002 4.229 4.447 4.229 4.447 345,286 +0.11(+2.46%)
Jul 31, 2002 4.594 4.594 4.172 4.340 176,125 -0.20(-4.41%)
Jul 30, 2002 4.589 4.696 4.474 4.540 108,505 -0.13(-2.86%)
Jul 29, 2002 5.017 5.021 4.505 4.674 400,168 -0.12(-2.60%)
Jul 26, 2002 4.972 5.003 4.652 4.799 26,508 +0.06(+1.22%)
Jul 25, 2002 4.702 4.963 4.687 4.741 118,615 +0.02(+0.47%)
Jul 24, 2002 4.656 4.807 4.478 4.718 197,916 +0.04(+0.86%)
Jul 23, 2002 4.496 4.830 4.367 4.678 534,487 +0.23(+5.21%)
Jul 22, 2002 5.119 5.288 4.416 4.447 420,095 -0.82(-15.62%)
Jul 19, 2002 5.190 5.453 5.119 5.270 255,202 -0.14(-2.55%)
Jul 17, 2002 5.386 5.551 5.248 5.408 235,433 -0.16(-2.79%)
Jul 12, 2002 5.440 5.707 5.342 5.564 275,645 +0.20(+3.73%)
Jul 11, 2002 5.742 5.787 5.364 5.364 861,532 -0.38(-6.59%)
Jul 10, 2002 5.898 6.121 5.676 5.742 791,890 -0.17(-2.93%)
Jul 09, 2002 6.014 6.014 5.742 5.916 408,413 -0.18(-2.99%)
Jul 08, 2002 6.210 6.210 6.098 6.098 270,703 -0.11(-1.79%)
Jul 05, 2002 6.098 6.339 5.898 6.210 124,680 +0.13(+2.20%)
Jul 04, 2002 5.386 6.210 5.386 6.076 298,335 +0.00(+0.00%)
Jul 03, 2002 5.386 6.210 5.386 6.076 298,335 +0.69(+12.81%)
Jul 02, 2002 5.965 5.969 5.115 5.386 343,265 -0.63(-10.44%)
Jul 01, 2002 6.354 6.361 5.867 6.014 186,684 -0.35(-5.46%)
Jun 28, 2002 5.849 6.566 5.787 6.361 675,971 +0.50(+8.59%)
Jun 27, 2002 5.798 5.943 5.791 5.858 469,293 +0.04(+0.77%)
Jun 26, 2002 5.831 5.862 5.782 5.813 1,203,449 -0.05(-0.84%)
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.