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 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 7.058 7.058 6.877 6.891 84,576 -0.14(-1.99%)
Sep 29, 2003 6.967 7.058 6.783 7.031 1,567,316 +0.11(+1.56%)
Sep 26, 2003 6.981 7.044 6.918 6.922 62,308 -0.00(-0.07%)
Sep 25, 2003 6.999 7.134 6.900 6.927 114,807 -0.11(-1.60%)
Sep 24, 2003 7.040 7.017 6.990 7.040 47,850 +0.00(+0.00%)
Sep 23, 2003 6.846 7.089 6.814 7.040 93,355 +0.18(+2.56%)
Sep 22, 2003 7.049 7.080 6.774 6.864 263,798 -0.28(-3.97%)
Sep 19, 2003 7.103 7.170 6.963 7.148 333,513 +0.11(+1.54%)
Sep 18, 2003 6.783 7.103 6.764 7.040 898,510 +0.28(+4.07%)
Sep 17, 2003 6.814 6.949 6.737 6.764 129,930 -0.10(-1.45%)
Sep 16, 2003 6.774 6.985 6.679 6.864 208,854 +0.05(+0.73%)
Sep 15, 2003 6.972 7.017 6.814 6.814 46,123 -0.16(-2.26%)
Sep 12, 2003 6.972 7.080 6.958 6.972 159,435 -0.10(-1.40%)
Sep 11, 2003 6.931 7.080 6.931 7.071 40,801 +0.19(+2.75%)
Sep 10, 2003 6.981 7.161 6.859 6.882 164,536 -0.13(-1.86%)
Sep 09, 2003 7.391 7.391 6.999 7.013 298,027 -0.36(-4.89%)
Sep 08, 2003 7.463 7.666 7.355 7.373 94,020 -0.18(-2.45%)
Sep 05, 2003 7.666 7.666 7.382 7.558 114,966 -0.10(-1.35%)
Sep 04, 2003 7.761 7.914 7.603 7.662 131,939 -0.13(-1.68%)
Sep 03, 2003 7.657 7.973 7.639 7.793 441,497 +0.13(+1.65%)
Sep 02, 2003 7.680 7.892 7.531 7.666 230,173 -0.01(-0.18%)
Aug 29, 2003 7.666 7.716 7.509 7.680 169,636 +0.01(+0.18%)
Aug 28, 2003 7.549 7.779 7.441 7.666 162,096 +0.06(+0.83%)
Aug 27, 2003 7.653 7.653 7.306 7.603 145,687 -0.06(-0.82%)
Aug 26, 2003 6.949 7.666 6.949 7.666 577,428 +0.54(+7.59%)
Aug 25, 2003 7.179 7.179 6.864 7.125 200,015 -0.02(-0.32%)
Aug 22, 2003 7.170 7.215 7.085 7.148 487,620 -0.03(-0.38%)
Aug 21, 2003 7.211 7.211 7.103 7.175 181,167 -0.04(-0.50%)
Aug 20, 2003 7.058 7.211 6.981 7.211 254,121 +0.15(+2.11%)
Aug 19, 2003 6.810 7.143 6.737 7.062 128,391 +0.21(+3.03%)
Aug 18, 2003 6.652 6.855 6.553 6.855 271,861 +0.20(+3.05%)
Aug 15, 2003 6.494 6.688 6.467 6.652 74,950 +0.09(+1.44%)
Aug 14, 2003 6.489 6.652 6.341 6.557 133,048 +0.16(+2.47%)
Aug 13, 2003 6.539 6.539 6.381 6.399 108,434 -0.14(-2.14%)
Aug 12, 2003 6.404 6.539 6.286 6.539 157,218 +0.18(+2.91%)
Aug 11, 2003 6.314 6.449 6.232 6.354 148,348 +0.07(+1.08%)
Aug 08, 2003 6.404 6.404 6.255 6.286 149,900 -0.12(-1.83%)
Aug 07, 2003 6.580 6.697 6.304 6.404 133,934 -0.05(-0.70%)
Aug 06, 2003 6.426 6.539 6.426 6.449 148,570 -0.06(-0.97%)
Aug 05, 2003 6.562 6.697 6.444 6.512 182,719 +0.06(+0.98%)
Aug 04, 2003 6.201 6.697 6.201 6.449 145,465 +0.27(+4.38%)
Aug 01, 2003 6.593 6.593 5.975 6.178 225,959 -0.45(-6.75%)
Jul 31, 2003 6.931 6.945 6.250 6.625 628,430 -0.34(-4.91%)
Jul 30, 2003 6.846 7.040 6.471 6.967 307,340 +0.20(+3.00%)
Jul 29, 2003 6.855 6.855 6.702 6.764 147,018 -0.01(-0.20%)
Jul 28, 2003 6.945 7.125 6.674 6.778 99,120 -0.19(-2.66%)
Jul 25, 2003 6.674 7.080 6.562 6.963 129,500 +0.28(+4.19%)
Jul 24, 2003 7.076 7.076 6.462 6.683 219,529 -0.33(-4.69%)
Jul 23, 2003 6.967 7.215 6.832 7.013 255,673 +0.05(+0.65%)
Jul 22, 2003 6.742 7.035 6.566 6.967 525,761 +0.35(+5.25%)
Jul 21, 2003 6.562 6.742 6.539 6.620 119,521 +0.08(+1.17%)
Jul 18, 2003 6.539 6.697 6.426 6.543 213,098 -0.04(-0.62%)
Jul 17, 2003 6.516 6.647 6.476 6.584 93,798 -0.07(-1.08%)
Jul 16, 2003 6.679 6.706 6.498 6.656 197,798 -0.06(-0.94%)
Jul 15, 2003 6.273 6.764 6.214 6.719 260,108 +0.49(+7.87%)
Jul 14, 2003 6.223 6.314 6.178 6.229 99,564 +0.14(+2.31%)
Jul 11, 2003 6.223 6.336 6.065 6.088 166,310 -0.09(-1.46%)
Jul 10, 2003 6.755 6.755 6.093 6.178 300,688 -0.59(-8.67%)
Jul 09, 2003 6.652 6.877 6.607 6.764 427,749 +0.09(+1.42%)
Jul 08, 2003 6.404 6.697 6.404 6.670 414,888 +0.27(+4.15%)
Jul 07, 2003 6.156 6.404 6.156 6.404 403,135 +0.22(+3.57%)
Jul 03, 2003 6.065 6.268 5.998 6.183 97,125 -0.06(-1.01%)
Jul 02, 2003 5.813 6.314 5.777 6.246 324,637 +0.45(+7.78%)
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.