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 )

3.360 -0.040 (-1.18%)
Streaming Delayed Price Updated: 10:17 AM 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, 2015 7.072 7.343 7.019 7.124 219,443 +0.03(+0.44%)
Apr 29, 2015 7.145 7.364 7.009 7.093 758,260 +0.56(+8.64%)
Apr 28, 2015 6.508 6.675 6.429 6.528 214,685 +0.05(+0.73%)
Apr 27, 2015 6.461 6.549 6.387 6.481 114,874 +0.01(+0.16%)
Apr 24, 2015 6.513 6.575 6.445 6.471 163,909 -0.02(-0.32%)
Apr 23, 2015 6.450 6.581 6.450 6.492 73,082 +0.04(+0.57%)
Apr 22, 2015 6.387 6.481 6.320 6.455 108,862 +0.08(+1.31%)
Apr 21, 2015 6.393 6.481 6.314 6.372 143,736 -0.03(-0.41%)
Apr 20, 2015 6.367 6.534 6.356 6.398 180,783 +0.06(+0.91%)
Apr 17, 2015 6.518 6.528 6.273 6.340 202,684 -0.24(-3.57%)
Apr 16, 2015 6.591 6.654 6.554 6.575 93,770 -0.02(-0.32%)
Apr 15, 2015 6.711 6.732 6.586 6.596 143,290 -0.07(-1.10%)
Apr 14, 2015 6.659 6.711 6.628 6.669 245,761 -0.01(-0.08%)
Apr 13, 2015 6.659 6.716 6.649 6.675 142,110 +0.00(+0.00%)
Apr 10, 2015 6.753 6.753 6.607 6.675 149,061 -0.02(-0.31%)
Apr 09, 2015 6.784 6.784 6.523 6.696 150,079 -0.08(-1.23%)
Apr 08, 2015 6.810 6.857 6.732 6.779 204,857 -0.03(-0.46%)
Apr 07, 2015 6.920 6.951 6.790 6.810 114,745 -0.14(-1.96%)
Apr 06, 2015 6.863 7.009 6.863 6.946 150,830 +0.01(+0.15%)
Apr 02, 2015 6.758 6.936 6.936 6.936 178,641 +0.17(+2.47%)
Apr 01, 2015 6.920 6.993 6.659 6.769 228,593 -0.16(-2.34%)
Mar 31, 2015 6.857 6.946 6.837 6.931 261,450 +0.02(+0.30%)
Mar 30, 2015 6.800 6.941 6.800 6.910 143,931 +0.14(+2.00%)
Mar 27, 2015 6.847 6.863 6.743 6.774 123,603 -0.10(-1.44%)
Mar 26, 2015 7.035 7.066 6.800 6.873 153,949 -0.19(-2.66%)
Mar 25, 2015 7.213 7.213 7.056 7.061 226,941 -0.13(-1.82%)
Mar 24, 2015 7.093 7.265 7.053 7.192 161,694 +0.11(+1.62%)
Mar 23, 2015 7.051 7.218 7.025 7.077 350,946 +0.01(+0.07%)
Mar 20, 2015 6.894 7.087 6.852 7.072 251,763 +0.23(+3.36%)
Mar 19, 2015 6.774 6.878 6.774 6.842 124,807 +0.04(+0.61%)
Mar 18, 2015 6.680 6.842 6.675 6.800 162,534 +0.08(+1.24%)
Mar 17, 2015 6.711 6.748 6.638 6.716 144,959 -0.02(-0.23%)
Mar 16, 2015 6.810 6.831 6.701 6.732 217,076 -0.06(-0.92%)
Mar 13, 2015 6.743 6.837 6.743 6.795 244,422 -0.03(-0.38%)
Mar 12, 2015 6.685 6.857 6.685 6.821 138,675 +0.16(+2.43%)
Mar 11, 2015 6.607 6.685 6.581 6.659 265,926 +0.06(+0.95%)
Mar 10, 2015 6.581 6.643 6.543 6.596 244,167 -0.05(-0.79%)
Mar 09, 2015 6.544 6.685 6.529 6.649 204,041 +0.09(+1.43%)
Mar 06, 2015 6.528 6.586 6.492 6.555 182,524 -0.01(-0.08%)
Mar 05, 2015 6.643 6.643 6.528 6.560 147,496 -0.09(-1.41%)
Mar 04, 2015 6.659 6.722 6.581 6.654 226,384 -0.01(-0.08%)
Mar 03, 2015 6.732 6.732 6.617 6.659 246,153 -0.05(-0.70%)
Mar 02, 2015 6.722 6.777 6.628 6.706 254,396 +0.03(+0.47%)
Feb 27, 2015 6.685 6.743 6.620 6.675 231,295 -0.03(-0.47%)
Feb 26, 2015 6.711 6.737 6.659 6.706 237,929 -0.01(-0.16%)
Feb 25, 2015 6.478 7.043 6.400 6.716 449,111 +0.32(+4.94%)
Feb 24, 2015 6.343 6.473 6.307 6.400 352,670 +0.04(+0.57%)
Feb 23, 2015 6.411 6.411 6.307 6.364 219,255 -0.08(-1.29%)
Feb 20, 2015 6.483 6.494 6.390 6.447 273,366 -0.02(-0.24%)
Feb 19, 2015 6.473 6.525 6.431 6.463 101,812 -0.05(-0.72%)
Feb 18, 2015 6.520 6.543 6.442 6.509 151,349 -0.06(-0.87%)
Feb 17, 2015 6.468 6.571 6.359 6.566 194,469 +0.07(+1.12%)
Feb 13, 2015 6.395 6.494 6.494 6.494 204,536 +0.09(+1.38%)
Feb 12, 2015 6.328 6.475 6.281 6.406 149,388 +0.06(+0.98%)
Feb 11, 2015 6.297 6.447 6.297 6.343 123,202 +0.02(+0.33%)
Feb 10, 2015 6.317 6.380 6.276 6.323 116,012 +0.05(+0.74%)
Feb 09, 2015 6.374 6.442 6.260 6.276 142,542 -0.14(-2.18%)
Feb 06, 2015 6.395 6.504 6.380 6.416 172,831 +0.04(+0.57%)
Feb 05, 2015 6.406 6.525 6.364 6.380 111,836 -0.02(-0.24%)
Feb 04, 2015 6.359 6.468 6.317 6.395 148,892 -0.01(-0.08%)
Feb 03, 2015 6.317 6.478 6.281 6.400 154,328 +0.10(+1.56%)
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.