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 )

3.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 3.440 3.475 3.360 3.435 195,341 -0.04(-1.01%)
May 15, 2024 3.960 3.990 3.400 3.470 534,813 -0.44(-11.25%)
May 14, 2024 3.710 4.100 3.700 3.910 636,663 +0.27(+7.42%)
May 13, 2024 3.420 3.800 3.390 3.640 471,220 +0.22(+6.43%)
May 10, 2024 3.380 3.430 3.330 3.420 170,558 +0.07(+2.09%)
May 09, 2024 3.260 3.370 3.260 3.350 138,294 +0.07(+2.13%)
May 08, 2024 3.270 3.290 3.180 3.280 190,815 -0.02(-0.61%)
May 07, 2024 3.400 3.435 3.300 3.300 172,449 -0.09(-2.65%)
May 06, 2024 3.430 3.485 3.380 3.390 227,685 -0.02(-0.59%)
May 03, 2024 3.400 3.460 3.380 3.410 160,339 +0.04(+1.19%)
May 02, 2024 3.440 3.445 3.275 3.370 249,283 -0.03(-0.88%)
May 01, 2024 3.300 3.530 3.200 3.400 434,529 -0.14(-3.95%)
Apr 30, 2024 3.600 3.600 3.505 3.540 365,076 -0.11(-3.01%)
Apr 29, 2024 3.500 3.660 3.470 3.650 368,011 +0.19(+5.34%)
Apr 26, 2024 3.330 3.470 3.290 3.465 322,292 +0.13(+4.05%)
Apr 25, 2024 3.290 3.340 3.210 3.330 255,308 +0.00(+0.00%)
Apr 24, 2024 3.330 3.345 3.250 3.330 159,197 +0.00(+0.00%)
Apr 23, 2024 3.240 3.370 3.240 3.330 248,159 +0.10(+3.10%)
Apr 22, 2024 3.140 3.250 3.000 3.230 424,050 +0.14(+4.53%)
Apr 19, 2024 3.010 3.195 3.000 3.090 331,632 +0.06(+1.98%)
Apr 18, 2024 3.060 3.095 3.000 3.030 312,688 +0.00(+0.00%)
Apr 17, 2024 3.110 3.125 3.005 3.030 280,028 -0.08(-2.57%)
Apr 16, 2024 3.140 3.180 3.090 3.110 221,396 -0.08(-2.51%)
Apr 15, 2024 3.250 3.270 3.130 3.190 359,345 +0.00(+0.00%)
Apr 12, 2024 3.300 3.300 3.155 3.190 415,305 -0.13(-3.92%)
Apr 11, 2024 3.460 3.460 3.290 3.320 365,931 -0.01(-0.30%)
Apr 10, 2024 3.390 3.390 3.285 3.330 417,132 -0.14(-4.03%)
Apr 09, 2024 3.520 3.530 3.390 3.470 405,914 +0.06(+1.76%)
Apr 08, 2024 3.500 3.620 3.395 3.410 312,774 -0.06(-1.73%)
Apr 05, 2024 3.430 3.565 3.400 3.470 636,231 +0.05(+1.46%)
Apr 04, 2024 3.370 3.550 3.360 3.420 453,550 +0.09(+2.70%)
Apr 03, 2024 3.360 3.400 3.270 3.330 372,514 -0.07(-2.06%)
Apr 02, 2024 3.550 3.550 3.269 3.400 691,201 -0.19(-5.16%)
Apr 01, 2024 3.550 3.690 3.500 3.585 619,325 +0.06(+1.85%)
Mar 28, 2024 3.990 4.070 3.520 3.520 1,611,769 -0.44(-11.11%)
Mar 27, 2024 3.750 3.960 3.730 3.960 396,426 +0.25(+6.74%)
Mar 26, 2024 3.650 3.778 3.595 3.710 417,874 +0.14(+3.92%)
Mar 25, 2024 3.610 3.680 3.550 3.570 267,846 -0.04(-1.11%)
Mar 22, 2024 3.670 3.670 3.580 3.610 236,063 -0.08(-2.17%)
Mar 21, 2024 3.700 3.700 3.610 3.690 282,369 -0.01(-0.27%)
Mar 20, 2024 3.550 3.745 3.463 3.700 548,927 +0.17(+4.82%)
Mar 19, 2024 3.600 3.600 3.490 3.530 253,614 -0.07(-1.94%)
Mar 18, 2024 3.610 3.620 3.520 3.600 286,937 +0.03(+0.84%)
Mar 15, 2024 3.580 3.670 3.480 3.570 2,032,293 -0.01(-0.28%)
Mar 14, 2024 3.640 3.970 3.550 3.580 521,335 -0.02(-0.56%)
Mar 13, 2024 3.670 3.718 3.570 3.600 379,223 -0.07(-1.91%)
Mar 12, 2024 3.830 3.830 3.650 3.670 517,034 -0.15(-3.80%)
Mar 11, 2024 3.950 3.950 3.800 3.815 471,824 -0.15(-3.66%)
Mar 08, 2024 4.150 4.150 3.940 3.960 413,015 -0.12(-2.94%)
Mar 07, 2024 4.080 4.210 4.070 4.080 404,477 +0.06(+1.49%)
Mar 06, 2024 4.227 4.297 3.961 4.020 640,739 -0.17(-4.01%)
Mar 05, 2024 4.445 4.445 4.188 4.188 338,856 -0.19(-4.29%)
Mar 04, 2024 4.672 4.672 4.376 4.376 598,807 -0.27(-5.74%)
Mar 01, 2024 4.771 4.790 4.573 4.642 466,697 -0.10(-2.08%)
Feb 29, 2024 4.781 4.879 4.682 4.741 272,739 +0.02(+0.52%)
Feb 28, 2024 4.939 4.944 4.692 4.716 651,656 -0.50(-9.56%)
Feb 27, 2024 5.373 5.432 5.176 5.215 403,389 -0.06(-1.12%)
Feb 26, 2024 5.166 5.306 5.116 5.274 206,536 +0.09(+1.71%)
Feb 23, 2024 5.265 5.284 5.116 5.186 186,511 -0.09(-1.69%)
Feb 22, 2024 5.136 5.353 5.068 5.274 208,165 +0.11(+2.10%)
Feb 21, 2024 5.294 5.294 5.136 5.166 164,830 -0.13(-2.43%)
Feb 20, 2024 5.304 5.365 5.195 5.294 253,389 -0.10(-1.83%)
Feb 16, 2024 5.432 5.541 5.363 5.393 219,018 -0.11(-1.97%)
Feb 15, 2024 5.304 5.561 5.304 5.502 277,295 +0.21(+3.92%)
Feb 14, 2024 5.116 5.314 5.087 5.294 168,587 +0.19(+3.67%)
Feb 13, 2024 5.265 5.295 5.067 5.106 389,487 -0.35(-6.34%)
Feb 12, 2024 5.195 5.551 5.195 5.452 460,561 +0.28(+5.34%)
Feb 09, 2024 5.037 5.215 4.919 5.176 265,147 +0.18(+3.56%)
Feb 08, 2024 5.097 5.205 4.968 4.998 294,610 -0.08(-1.56%)
Feb 07, 2024 5.037 5.121 4.919 5.077 241,893 +0.08(+1.58%)
Feb 06, 2024 4.810 4.998 4.731 4.998 205,686 +0.20(+4.12%)
Feb 05, 2024 4.968 4.978 4.741 4.800 354,035 -0.22(-4.33%)
Feb 02, 2024 5.166 5.166 4.968 5.018 323,536 -0.13(-2.50%)
Feb 01, 2024 5.037 5.195 5.008 5.146 279,706 +0.18(+3.58%)
Jan 31, 2024 5.176 5.176 4.958 4.968 340,881 -0.19(-3.64%)
Jan 30, 2024 5.274 5.274 5.116 5.156 211,501 -0.12(-2.25%)
Jan 29, 2024 5.215 5.304 5.106 5.274 221,317 +0.10(+1.91%)
Jan 26, 2024 5.089 5.251 5.089 5.176 192,172 +0.10(+1.95%)
Jan 25, 2024 5.156 5.210 4.968 5.077 311,357 +0.01(+0.19%)
Jan 24, 2024 5.126 5.126 4.948 5.067 318,565 +0.03(+0.59%)
Jan 23, 2024 5.018 5.151 4.948 5.037 363,869 +0.11(+2.20%)
Jan 22, 2024 4.741 4.934 4.692 4.929 533,267 +0.24(+5.05%)
Jan 19, 2024 4.593 4.721 4.435 4.692 474,399 +0.14(+3.04%)
Jan 18, 2024 4.711 4.761 4.455 4.553 467,874 -0.17(-3.66%)
Jan 17, 2024 4.613 4.771 4.198 4.726 1,081,135 -0.41(-7.98%)
Jan 16, 2024 5.462 5.462 5.126 5.136 556,666 -0.33(-5.97%)
Jan 12, 2024 5.689 5.798 5.432 5.462 402,512 -0.16(-2.81%)
Jan 11, 2024 5.640 5.699 5.531 5.620 178,178 -0.05(-0.87%)
Jan 10, 2024 5.679 5.769 5.630 5.669 215,858 +0.00(+0.00%)
Jan 09, 2024 5.739 5.739 5.590 5.669 265,282 -0.10(-1.71%)
Jan 08, 2024 5.758 5.887 5.699 5.768 342,053 +0.08(+1.39%)
Jan 05, 2024 5.669 5.882 5.590 5.689 425,709 +0.01(+0.17%)
Jan 04, 2024 5.847 5.936 5.669 5.679 220,296 -0.16(-2.71%)
Jan 03, 2024 5.976 6.104 5.588 5.837 545,080 -0.16(-2.64%)
Jan 02, 2024 6.262 6.470 5.995 5.995 362,117 -0.27(-4.26%)
Dec 29, 2023 6.460 6.460 6.223 6.262 345,084 -0.18(-2.76%)
Dec 28, 2023 6.242 6.460 6.242 6.440 247,078 +0.19(+3.00%)
Dec 27, 2023 6.568 6.568 6.183 6.252 293,826 -0.25(-3.80%)
Dec 26, 2023 6.470 6.647 6.450 6.499 276,810 +0.07(+1.08%)
Dec 22, 2023 6.460 6.568 6.321 6.430 177,875 -0.08(-1.21%)
Dec 21, 2023 6.410 6.519 6.302 6.509 281,250 +0.23(+3.62%)
Dec 20, 2023 6.371 6.536 6.282 6.282 217,239 -0.16(-2.45%)
Dec 19, 2023 6.262 6.494 6.252 6.440 278,205 +0.17(+2.68%)
Dec 18, 2023 6.608 6.618 6.262 6.272 229,551 -0.33(-4.94%)
Dec 15, 2023 6.568 6.814 6.519 6.598 735,215 +0.12(+1.83%)
Dec 14, 2023 6.311 6.499 6.223 6.479 552,539 +0.30(+4.79%)
Dec 13, 2023 5.847 6.272 5.758 6.183 785,262 +0.28(+4.68%)
Dec 12, 2023 5.986 5.986 5.748 5.907 415,528 -0.11(-1.81%)
Dec 11, 2023 6.065 6.163 5.966 6.015 226,704 -0.05(-0.81%)
Dec 08, 2023 6.114 6.163 5.995 6.065 195,953 -0.08(-1.29%)
Dec 07, 2023 6.134 6.173 6.045 6.144 183,436 -0.01(-0.16%)
Dec 06, 2023 6.173 6.331 6.094 6.153 310,816 +0.01(+0.16%)
Dec 05, 2023 6.242 6.252 6.094 6.144 223,363 -0.11(-1.74%)
Dec 04, 2023 6.084 6.351 6.084 6.252 259,425 +0.11(+1.77%)
Dec 01, 2023 5.818 6.144 5.739 6.144 335,487 +0.29(+4.89%)
Nov 30, 2023 5.946 5.966 5.719 5.857 333,663 -0.08(-1.41%)
Nov 29, 2023 5.738 5.970 5.660 5.941 461,295 +0.24(+4.24%)
Nov 28, 2023 5.554 5.728 5.467 5.699 356,785 +0.17(+3.15%)
Nov 27, 2023 5.554 5.583 5.448 5.525 245,508 -0.02(-0.35%)
Nov 24, 2023 5.419 5.602 5.399 5.544 149,597 +0.11(+1.96%)
Nov 22, 2023 5.428 5.660 5.390 5.438 477,343 -0.04(-0.71%)
Nov 21, 2023 5.428 5.535 5.370 5.477 252,652 +0.04(+0.71%)
Nov 20, 2023 5.457 5.534 5.380 5.438 205,985 +0.03(+0.54%)
Nov 17, 2023 5.390 5.457 5.323 5.409 213,785 +0.12(+2.19%)
Nov 16, 2023 5.380 5.487 5.196 5.293 137,308 -0.07(-1.26%)
Nov 15, 2023 5.332 5.631 5.322 5.361 369,198 +0.10(+1.84%)
Nov 14, 2023 5.080 5.390 5.080 5.264 279,517 +0.30(+6.04%)
Nov 13, 2023 5.061 5.119 4.865 4.964 224,870 -0.08(-1.54%)
Nov 10, 2023 5.032 5.093 4.915 5.041 177,719 +0.01(+0.19%)
Nov 09, 2023 5.186 5.191 4.954 5.032 217,627 -0.13(-2.44%)
Nov 08, 2023 5.283 5.322 5.041 5.157 161,822 -0.17(-3.27%)
Nov 07, 2023 5.419 5.419 5.254 5.332 208,520 -0.11(-1.96%)
Nov 06, 2023 5.506 5.554 5.274 5.438 296,861 -0.04(-0.71%)
Nov 03, 2023 4.896 5.622 4.896 5.477 642,061 +0.62(+12.86%)
Nov 02, 2023 5.351 5.370 4.838 4.853 890,041 -0.44(-8.32%)
Nov 01, 2023 5.506 5.883 5.186 5.293 1,525,885 -1.54(-22.52%)
Oct 31, 2023 6.918 6.967 6.686 6.831 433,480 -0.01(-0.14%)
Oct 30, 2023 6.947 6.967 6.570 6.841 252,011 +0.04(+0.57%)
Oct 27, 2023 7.112 7.131 6.715 6.802 243,972 -0.26(-3.70%)
Oct 26, 2023 7.083 7.151 6.957 7.064 193,942 -0.04(-0.54%)
Oct 25, 2023 7.189 7.233 6.860 7.102 262,711 -0.07(-0.94%)
Oct 24, 2023 7.247 7.368 7.141 7.170 181,293 -0.04(-0.54%)
Oct 23, 2023 7.383 7.465 7.199 7.209 170,470 -0.18(-2.49%)
Oct 20, 2023 7.393 7.431 7.194 7.393 208,465 +0.00(+0.00%)
Oct 19, 2023 7.141 7.451 7.059 7.393 315,940 +0.29(+4.09%)
Oct 18, 2023 7.721 7.721 7.093 7.102 307,067 -0.62(-8.02%)
Oct 17, 2023 7.451 7.780 7.416 7.721 284,547 +0.25(+3.37%)
Oct 16, 2023 7.112 7.518 7.141 7.470 204,640 +0.41(+5.75%)
Oct 13, 2023 7.228 7.228 7.024 7.064 216,280 -0.15(-2.14%)
Oct 12, 2023 7.257 7.267 7.015 7.218 242,343 -0.01(-0.13%)
Oct 11, 2023 7.131 7.238 7.083 7.228 129,462 +0.13(+1.77%)
Oct 10, 2023 6.938 7.184 6.938 7.102 173,940 +0.15(+2.09%)
Oct 09, 2023 6.996 7.276 6.928 6.957 429,823 -0.04(-0.55%)
Oct 06, 2023 6.831 7.025 6.764 6.996 146,971 +0.15(+2.12%)
Oct 05, 2023 6.793 6.880 6.725 6.851 173,624 +0.08(+1.14%)
Oct 04, 2023 6.841 6.880 6.682 6.773 174,607 -0.05(-0.71%)
Oct 03, 2023 6.831 6.880 6.694 6.822 324,982 +0.00(+0.00%)
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.