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 (%)
Jun 29, 2012 3.595 3.784 3.528 3.653 230,965 +0.16(+4.56%)
Jun 28, 2012 3.629 3.653 3.441 3.494 101,421 -0.16(-4.49%)
Jun 27, 2012 3.508 3.724 3.460 3.658 175,370 +0.14(+4.13%)
Jun 26, 2012 3.354 3.576 3.345 3.513 152,884 +0.15(+4.45%)
Jun 25, 2012 3.286 3.460 3.238 3.363 173,476 +0.04(+1.16%)
Jun 22, 2012 3.093 3.373 3.049 3.325 1,291,048 +0.27(+8.86%)
Jun 21, 2012 3.131 3.165 3.001 3.054 183,645 -0.09(-2.92%)
Jun 20, 2012 3.209 3.291 3.093 3.146 111,884 -0.08(-2.54%)
Jun 19, 2012 3.170 3.325 3.127 3.228 233,629 +0.09(+2.93%)
Jun 18, 2012 3.093 3.257 3.093 3.136 164,322 +0.00(+0.00%)
Jun 15, 2012 3.127 3.228 3.064 3.136 277,098 +0.01(+0.46%)
Jun 14, 2012 3.006 3.214 3.006 3.122 231,154 +0.13(+4.36%)
Jun 13, 2012 3.064 3.088 2.967 2.991 269,292 -0.07(-2.21%)
Jun 12, 2012 3.083 3.134 2.957 3.059 187,238 -0.00(-0.16%)
Jun 11, 2012 3.421 3.421 3.059 3.064 260,737 -0.29(-8.78%)
Jun 08, 2012 3.320 3.417 3.262 3.359 227,746 +0.02(+0.72%)
Jun 07, 2012 3.552 3.552 3.320 3.334 213,802 -0.16(-4.56%)
Jun 06, 2012 3.325 3.499 3.296 3.494 109,846 +0.19(+5.86%)
Jun 05, 2012 3.194 3.359 3.170 3.301 163,928 +0.10(+3.02%)
Jun 04, 2012 3.117 3.243 3.073 3.204 253,306 +0.10(+3.11%)
Jun 01, 2012 3.059 3.160 3.059 3.107 112,892 -0.04(-1.23%)
May 31, 2012 3.056 3.160 3.011 3.146 316,643 +0.09(+2.84%)
May 30, 2012 3.040 3.117 3.040 3.059 71,949 -0.01(-0.24%)
May 29, 2012 3.061 3.090 2.995 3.066 72,739 +0.03(+1.10%)
May 25, 2012 3.047 3.080 2.999 3.033 96,261 -0.00(-0.16%)
May 24, 2012 3.071 3.100 2.956 3.038 139,926 -0.02(-0.63%)
May 23, 2012 2.999 3.080 2.937 3.057 86,655 +0.01(+0.47%)
May 22, 2012 3.219 3.248 2.980 3.042 176,381 -0.17(-5.21%)
May 21, 2012 3.181 3.243 3.152 3.209 105,909 +0.03(+1.05%)
May 18, 2012 3.190 3.248 3.166 3.176 146,678 -0.02(-0.60%)
May 17, 2012 3.214 3.267 3.176 3.195 113,891 -0.02(-0.59%)
May 16, 2012 3.267 3.310 3.152 3.214 125,099 -0.03(-0.88%)
May 15, 2012 3.176 3.286 3.152 3.243 92,720 +0.08(+2.41%)
May 14, 2012 3.262 3.295 3.166 3.166 116,173 -0.13(-3.91%)
May 11, 2012 3.400 3.415 3.252 3.295 143,115 -0.13(-3.77%)
May 10, 2012 3.463 3.496 3.415 3.424 39,870 -0.01(-0.42%)
May 09, 2012 3.453 3.466 3.396 3.439 78,757 -0.04(-1.10%)
May 08, 2012 3.491 3.529 3.415 3.477 109,239 -0.04(-1.09%)
May 07, 2012 3.539 3.558 3.486 3.515 120,453 -0.02(-0.54%)
May 04, 2012 3.568 3.606 3.486 3.534 146,705 -0.05(-1.46%)
May 03, 2012 3.663 3.787 3.539 3.587 240,111 -0.10(-2.59%)
May 02, 2012 3.654 3.773 3.654 3.682 112,097 -0.11(-2.77%)
May 01, 2012 4.021 4.117 3.754 3.787 152,110 -0.21(-5.26%)
Apr 30, 2012 4.112 4.136 3.993 3.997 179,177 -0.12(-2.90%)
Apr 27, 2012 4.026 4.117 3.954 4.117 125,970 +0.09(+2.25%)
Apr 26, 2012 4.026 4.040 3.940 4.026 57,006 -0.01(-0.35%)
Apr 25, 2012 3.926 4.055 3.869 4.040 143,661 +0.17(+4.44%)
Apr 24, 2012 3.821 3.869 3.787 3.869 92,764 +0.05(+1.25%)
Apr 23, 2012 3.783 3.854 3.783 3.821 143,617 -0.03(-0.74%)
Apr 20, 2012 3.830 3.907 3.725 3.849 164,493 +0.07(+1.90%)
Apr 19, 2012 3.806 3.835 3.716 3.778 138,066 -0.03(-0.75%)
Apr 18, 2012 3.802 3.892 3.792 3.806 75,708 -0.03(-0.87%)
Apr 17, 2012 3.792 3.912 3.759 3.840 82,320 +0.09(+2.42%)
Apr 16, 2012 3.725 3.806 3.592 3.749 126,037 +0.06(+1.68%)
Apr 13, 2012 3.773 3.783 3.582 3.687 198,111 -0.10(-2.53%)
Apr 12, 2012 3.907 3.921 3.778 3.783 131,745 -0.12(-3.18%)
Apr 11, 2012 3.854 3.931 3.806 3.907 179,706 +0.11(+2.76%)
Apr 10, 2012 3.888 3.931 3.769 3.802 144,823 -0.11(-2.69%)
Apr 09, 2012 3.816 3.916 3.792 3.907 434,148 +0.01(+0.25%)
Apr 05, 2012 3.883 4.007 3.883 3.897 121,799 -0.01(-0.24%)
Apr 04, 2012 3.849 3.912 3.802 3.907 227,173 +0.01(+0.25%)
Apr 03, 2012 3.921 3.950 3.821 3.897 164,509 -0.04(-0.97%)
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.