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 (%)
Mar 31, 2008 3.869 4.113 3.820 3.955 344,600 +0.11(+2.81%)
Mar 28, 2008 4.072 4.077 3.838 3.847 157,021 -0.21(-5.22%)
Mar 27, 2008 4.171 4.235 4.027 4.059 358,449 -0.10(-2.39%)
Mar 26, 2008 4.217 4.239 4.032 4.158 344,461 -0.08(-1.91%)
Mar 25, 2008 4.253 4.334 4.153 4.239 418,952 +0.00(+0.00%)
Mar 24, 2008 4.063 4.316 4.054 4.239 447,453 +0.23(+5.86%)
Mar 21, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.00(+0.00%)
Mar 20, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.13(+3.26%)
Mar 19, 2008 3.824 4.063 3.824 3.878 467,191 +0.07(+1.78%)
Mar 18, 2008 3.657 3.838 3.621 3.811 339,589 +0.28(+7.92%)
Mar 17, 2008 3.567 3.711 3.518 3.531 563,513 -0.04(-1.01%)
Mar 14, 2008 3.734 3.734 3.509 3.567 486,441 -0.13(-3.42%)
Mar 13, 2008 3.599 3.739 3.531 3.693 392,232 +0.05(+1.49%)
Mar 12, 2008 3.725 3.874 3.630 3.639 415,916 -0.09(-2.30%)
Mar 11, 2008 3.603 3.739 3.540 3.725 647,702 +0.14(+3.90%)
Mar 10, 2008 3.842 3.842 3.558 3.585 549,435 -0.23(-6.14%)
Mar 07, 2008 3.865 3.892 3.766 3.820 650,484 -0.01(-0.24%)
Mar 06, 2008 4.059 4.059 3.824 3.829 999,259 -0.23(-5.67%)
Mar 05, 2008 3.946 4.059 3.874 4.059 1,190,721 +0.13(+3.33%)
Mar 04, 2008 4.000 4.000 3.896 3.928 1,874,149 -0.11(-2.68%)
Mar 03, 2008 4.171 4.244 3.968 4.036 1,266,200 -0.15(-3.55%)
Feb 29, 2008 4.550 4.658 4.117 4.185 2,310,888 -1.16(-21.69%)
Feb 28, 2008 5.569 5.569 5.218 5.344 332,245 -0.23(-4.20%)
Feb 27, 2008 5.750 6.124 5.380 5.578 571,483 -0.24(-4.11%)
Feb 26, 2008 5.578 5.975 5.560 5.817 345,707 +0.21(+3.78%)
Feb 25, 2008 5.560 5.736 5.385 5.606 593,314 +0.05(+0.97%)
Feb 22, 2008 5.430 5.619 5.231 5.551 347,814 +0.14(+2.58%)
Feb 21, 2008 5.696 5.754 5.385 5.412 396,897 -0.26(-4.53%)
Feb 20, 2008 5.412 5.691 5.312 5.669 330,191 +0.22(+3.97%)
Feb 19, 2008 5.524 5.845 5.330 5.452 496,845 -0.01(-0.17%)
Feb 18, 2008 5.357 5.497 5.231 5.461 466,382 +0.00(+0.00%)
Feb 15, 2008 5.357 5.497 5.231 5.461 466,382 +0.07(+1.34%)
Feb 14, 2008 5.795 5.890 5.231 5.389 781,087 -0.39(-6.79%)
Feb 13, 2008 5.601 5.781 5.502 5.781 404,102 +0.25(+4.48%)
Feb 12, 2008 5.425 5.700 5.425 5.533 547,049 +0.14(+2.59%)
Feb 11, 2008 5.448 5.502 5.240 5.394 662,173 -0.05(-0.91%)
Feb 08, 2008 5.375 5.569 5.335 5.443 548,942 +0.04(+0.67%)
Feb 07, 2008 5.258 5.578 5.231 5.407 510,545 +0.12(+2.30%)
Feb 06, 2008 5.412 5.569 5.263 5.285 690,275 -0.07(-1.35%)
Feb 05, 2008 5.326 5.601 5.326 5.357 617,391 -0.09(-1.66%)
Feb 04, 2008 5.380 5.502 5.326 5.448 1,012,666 +0.06(+1.17%)
Feb 01, 2008 5.389 5.515 5.213 5.385 402,705 +0.01(+0.25%)
Jan 31, 2008 5.037 5.497 4.897 5.371 338,221 +0.23(+4.47%)
Jan 30, 2008 5.096 5.330 5.001 5.141 425,622 -0.00(-0.09%)
Jan 29, 2008 4.947 5.182 4.794 5.146 527,100 +0.24(+4.87%)
Jan 28, 2008 4.690 4.925 4.591 4.907 345,239 +0.22(+4.62%)
Jan 25, 2008 4.992 5.042 4.636 4.690 528,193 -0.22(-4.50%)
Jan 24, 2008 5.308 5.425 4.902 4.911 598,343 -0.39(-7.32%)
Jan 23, 2008 4.528 5.466 4.370 5.299 747,716 +0.65(+14.08%)
Jan 22, 2008 4.433 4.961 4.194 4.645 989,171 +0.02(+0.39%)
Jan 21, 2008 4.456 4.658 4.424 4.627 850,487 +0.00(+0.00%)
Jan 18, 2008 4.456 4.658 4.424 4.627 850,487 +0.14(+3.22%)
Jan 17, 2008 4.505 4.627 4.401 4.483 453,505 -0.02(-0.40%)
Jan 16, 2008 4.122 4.586 4.086 4.501 1,266,517 +0.41(+10.03%)
Jan 15, 2008 4.735 4.735 3.950 4.090 1,888,509 -0.68(-14.27%)
Jan 14, 2008 4.803 5.015 4.704 4.771 897,628 +0.01(+0.19%)
Jan 11, 2008 5.470 5.470 4.672 4.762 1,374,368 -0.82(-14.70%)
Jan 10, 2008 5.245 5.637 4.907 5.583 1,630,412 -0.16(-2.75%)
Jan 09, 2008 5.642 5.835 5.565 5.741 622,478 +0.10(+1.84%)
Jan 08, 2008 5.998 6.183 5.633 5.637 713,722 -0.35(-5.87%)
Jan 07, 2008 5.872 6.097 5.709 5.989 605,754 +0.16(+2.71%)
Jan 04, 2008 6.065 6.065 5.780 5.831 529,919 -0.30(-4.93%)
Jan 03, 2008 6.480 6.575 6.088 6.133 629,257 -0.32(-5.03%)
Jan 02, 2008 6.507 6.674 6.395 6.458 682,613 -0.05(-0.69%)
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.