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 -0.080 (-2.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 2, 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 (%)
Apr 30, 2003 6.025 6.156 5.582 5.587 113,141 -0.49(-8.03%)
Apr 29, 2003 5.894 6.368 5.826 6.075 667,559 +0.19(+3.22%)
Apr 28, 2003 5.808 5.962 5.781 5.885 426,441 +0.09(+1.51%)
Apr 25, 2003 5.718 5.880 5.664 5.797 202,149 +0.08(+1.39%)
Apr 24, 2003 5.826 5.871 5.718 5.718 69,302 -0.14(-2.47%)
Apr 23, 2003 5.867 5.880 5.727 5.862 120,670 +0.00(+0.08%)
Apr 22, 2003 5.853 5.876 5.790 5.858 87,236 +0.01(+0.15%)
Apr 21, 2003 5.713 5.862 5.713 5.849 83,694 +0.14(+2.45%)
Apr 17, 2003 5.718 5.768 5.655 5.709 52,696 +0.01(+0.24%)
Apr 16, 2003 5.668 5.772 5.546 5.695 53,803 -0.04(-0.63%)
Apr 15, 2003 5.497 5.758 5.497 5.731 41,847 +0.08(+1.36%)
Apr 14, 2003 5.582 5.758 5.492 5.655 238,904 +0.14(+2.62%)
Apr 11, 2003 5.641 5.641 5.497 5.510 176,244 -0.10(-1.85%)
Apr 10, 2003 5.555 5.614 5.393 5.614 97,643 +0.06(+1.06%)
Apr 09, 2003 5.420 5.646 5.366 5.555 152,110 +0.14(+2.59%)
Apr 08, 2003 5.397 5.429 5.379 5.415 117,348 -0.02(-0.33%)
Apr 07, 2003 5.316 5.664 5.302 5.433 388,579 +0.04(+0.67%)
Apr 04, 2003 5.262 5.420 5.262 5.397 216,098 +0.15(+2.93%)
Apr 03, 2003 5.081 5.307 4.959 5.244 130,412 +0.16(+3.20%)
Apr 02, 2003 4.991 5.081 4.873 5.081 210,342 +0.08(+1.53%)
Apr 01, 2003 5.009 5.040 4.968 5.004 246,432 +0.02(+0.45%)
Mar 31, 2003 5.031 5.031 4.959 4.982 107,828 +0.03(+0.54%)
Mar 28, 2003 4.859 5.086 4.787 4.955 106,278 +0.12(+2.53%)
Mar 27, 2003 4.927 4.968 4.747 4.833 164,952 +0.07(+1.42%)
Mar 26, 2003 4.873 4.946 4.765 4.765 103,842 -0.09(-1.86%)
Mar 25, 2003 4.878 4.946 4.815 4.855 40,297 +0.04(+0.84%)
Mar 24, 2003 4.896 4.936 4.679 4.815 138,825 -0.13(-2.65%)
Mar 21, 2003 4.611 4.959 4.521 4.946 44,725 +0.28(+6.11%)
Mar 20, 2003 4.720 4.833 4.516 4.661 96,314 -0.01(-0.30%)
Mar 19, 2003 4.367 4.936 4.250 4.675 270,123 +0.16(+3.50%)
Mar 18, 2003 4.345 4.516 4.345 4.516 59,781 +0.15(+3.41%)
Mar 17, 2003 4.187 4.390 4.178 4.367 243,997 +0.19(+4.54%)
Mar 14, 2003 4.269 4.471 4.178 4.178 233,590 -0.07(-1.70%)
Mar 13, 2003 4.119 4.516 4.119 4.250 119,562 +0.05(+1.29%)
Mar 12, 2003 4.182 4.200 4.133 4.196 95,207 -0.03(-0.64%)
Mar 11, 2003 4.349 4.449 4.137 4.223 53,360 -0.18(-4.10%)
Mar 10, 2003 4.218 4.458 4.218 4.404 58,231 +0.23(+5.61%)
Mar 07, 2003 4.178 4.214 4.069 4.170 387,693 -0.04(-0.84%)
Mar 06, 2003 4.133 4.232 4.056 4.205 127,091 +0.13(+3.21%)
Mar 05, 2003 4.155 4.178 4.042 4.074 91,664 -0.10(-2.49%)
Mar 04, 2003 4.196 4.268 4.114 4.178 48,489 -0.01(-0.32%)
Mar 03, 2003 4.394 4.404 4.119 4.191 177,351 -0.17(-3.83%)
Feb 28, 2003 4.245 4.679 4.245 4.358 300,014 +0.08(+1.90%)
Feb 27, 2003 4.209 4.282 4.173 4.277 31,440 +0.07(+1.61%)
Feb 26, 2003 4.169 4.259 4.151 4.209 88,565 +0.05(+1.29%)
Feb 25, 2003 4.282 4.282 4.114 4.156 85,908 -0.12(-2.74%)
Feb 24, 2003 4.205 4.404 4.119 4.273 373,302 +0.03(+0.75%)
Feb 21, 2003 4.065 4.399 4.024 4.241 771,845 +0.12(+2.85%)
Feb 20, 2003 3.997 4.142 3.884 4.124 587,187 +0.06(+1.44%)
Feb 19, 2003 3.979 4.105 3.965 4.065 374,852 +0.00(+0.00%)
Feb 18, 2003 3.771 4.065 3.771 4.065 1,422,356 +0.30(+7.90%)
Feb 14, 2003 4.042 4.042 3.736 3.767 442,161 -0.20(-5.12%)
Feb 13, 2003 4.507 4.507 3.911 3.970 676,859 -0.70(-15.06%)
Feb 12, 2003 4.598 4.720 4.408 4.675 247,096 +0.01(+0.29%)
Feb 11, 2003 4.616 4.665 4.516 4.661 87,236 +0.05(+0.98%)
Feb 10, 2003 4.607 4.647 4.584 4.616 50,703 +0.01(+0.20%)
Feb 07, 2003 5.036 5.180 4.580 4.607 101,628 +0.05(+0.99%)
Feb 06, 2003 4.964 4.964 4.462 4.562 157,424 -0.33(-6.74%)
Feb 05, 2003 5.013 5.013 4.860 4.891 63,545 -0.03(-0.55%)
Feb 04, 2003 5.067 5.104 4.914 4.918 59,560 -0.19(-3.80%)
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.