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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 9.549 9.632 9.244 9.298 0 -0.24(-2.53%)
Oct 30, 2013 8.850 9.932 8.762 9.539 2,176,705 +1.28(+15.54%)
Oct 29, 2013 8.093 8.452 8.074 8.255 1,037,692 +0.17(+2.07%)
Oct 28, 2013 7.970 8.108 7.941 8.088 0 +0.13(+1.61%)
Oct 25, 2013 8.049 8.098 7.921 7.960 0 -0.05(-0.61%)
Oct 24, 2013 7.926 8.098 7.793 8.010 537,555 +0.08(+1.02%)
Oct 23, 2013 7.990 8.044 7.911 7.928 0 -0.12(-1.44%)
Oct 22, 2013 8.162 8.236 7.965 8.044 348,157 -0.07(-0.91%)
Oct 21, 2013 8.093 8.157 8.045 8.118 273,134 +0.02(+0.24%)
Oct 18, 2013 8.192 8.192 8.024 8.098 266,811 -0.03(-0.36%)
Oct 17, 2013 8.015 8.147 8.015 8.128 169,635 +0.09(+1.10%)
Oct 16, 2013 8.064 8.182 8.000 8.039 285,094 +0.03(+0.37%)
Oct 15, 2013 8.177 8.191 8.005 8.010 430,595 -0.17(-2.10%)
Oct 14, 2013 7.842 8.192 7.842 8.182 421,782 +0.29(+3.68%)
Oct 11, 2013 7.916 8.029 7.877 7.892 0 -0.07(-0.93%)
Oct 10, 2013 7.739 7.985 7.670 7.966 351,185 +0.30(+3.92%)
Oct 09, 2013 7.592 7.754 7.508 7.665 451,700 +0.07(+0.97%)
Oct 08, 2013 7.661 7.749 7.557 7.592 667,863 -0.07(-0.96%)
Oct 07, 2013 7.788 7.803 7.631 7.665 0 -0.20(-2.50%)
Oct 04, 2013 7.744 7.906 7.670 7.862 0 +0.09(+1.20%)
Oct 03, 2013 7.867 7.910 7.685 7.769 0 -0.10(-1.25%)
Oct 02, 2013 7.882 7.946 7.818 7.867 473,817 -0.08(-1.05%)
Oct 01, 2013 7.921 8.034 7.882 7.951 374,700 +0.03(+0.43%)
Sep 30, 2013 7.818 7.931 7.783 7.916 655,268 +0.02(+0.25%)
Sep 27, 2013 7.931 7.970 7.838 7.897 0 -0.06(-0.74%)
Sep 26, 2013 7.990 8.103 7.916 7.956 466,571 +0.00(+0.00%)
Sep 25, 2013 8.137 8.152 7.906 7.956 762,724 -0.19(-2.35%)
Sep 24, 2013 8.255 8.359 8.113 8.147 442,035 -0.08(-1.02%)
Sep 23, 2013 8.251 8.295 8.113 8.231 452,666 -0.02(-0.24%)
Sep 20, 2013 8.290 8.383 8.236 8.251 0 -0.10(-1.18%)
Sep 19, 2013 8.349 8.408 8.265 8.349 511,549 +0.02(+0.30%)
Sep 18, 2013 8.029 8.349 7.990 8.324 0 +0.28(+3.48%)
Sep 17, 2013 8.103 8.167 7.995 8.044 0 -0.31(-3.76%)
Sep 16, 2013 8.386 8.444 8.290 8.359 0 +0.07(+0.83%)
Sep 13, 2013 8.388 8.393 8.231 8.290 0 -0.07(-0.82%)
Sep 12, 2013 8.295 8.408 8.024 8.359 820,616 +0.08(+0.95%)
Sep 11, 2013 8.152 8.285 8.142 8.280 0 +0.13(+1.57%)
Sep 10, 2013 8.226 8.270 8.108 8.152 467,016 +0.00(+0.00%)
Sep 09, 2013 8.128 8.236 8.128 8.152 0 +0.05(+0.67%)
Sep 06, 2013 8.201 8.231 8.015 8.098 0 -0.07(-0.84%)
Sep 05, 2013 8.211 8.236 8.044 8.167 401,276 -0.02(-0.24%)
Sep 04, 2013 8.152 8.275 8.118 8.187 0 +0.05(+0.60%)
Sep 03, 2013 8.324 8.428 8.005 8.137 836,803 -0.09(-1.08%)
Aug 30, 2013 8.491 8.491 8.201 8.226 0 -0.28(-3.24%)
Aug 29, 2013 8.423 8.541 8.399 8.501 382,487 +0.09(+1.11%)
Aug 28, 2013 8.442 8.541 8.359 8.408 0 +0.00(+0.00%)
Aug 27, 2013 8.687 8.731 8.364 8.408 401,300 -0.39(-4.39%)
Aug 26, 2013 8.735 8.887 8.721 8.794 0 +0.09(+1.01%)
Aug 23, 2013 8.970 8.994 8.647 8.706 0 -0.25(-2.84%)
Aug 22, 2013 8.990 9.053 8.936 8.960 192,690 -0.00(-0.05%)
Aug 21, 2013 8.990 9.141 8.941 8.965 0 -0.03(-0.38%)
Aug 20, 2013 8.931 9.087 8.871 8.999 433,596 +0.06(+0.66%)
Aug 19, 2013 8.926 9.224 8.887 8.941 549,751 +0.00(+0.05%)
Aug 16, 2013 9.029 9.126 8.843 8.936 0 -0.13(-1.46%)
Aug 15, 2013 9.400 9.500 9.053 9.068 470,067 -0.45(-4.77%)
Aug 14, 2013 9.493 9.596 9.434 9.522 399,778 +0.03(+0.36%)
Aug 13, 2013 9.566 9.591 9.390 9.488 645,831 -0.07(-0.72%)
Aug 12, 2013 9.645 9.777 9.519 9.557 482,239 -0.15(-1.51%)
Aug 09, 2013 9.718 9.835 9.645 9.703 507,079 -0.03(-0.30%)
Aug 08, 2013 9.689 9.752 9.596 9.733 615,876 +0.07(+0.76%)
Aug 07, 2013 9.679 9.742 9.522 9.659 697,802 -0.07(-0.70%)
Aug 06, 2013 9.728 9.777 9.566 9.728 950,589 -0.05(-0.50%)
Aug 05, 2013 9.777 9.859 9.689 9.777 1,107,110 -0.03(-0.35%)
Aug 02, 2013 9.777 9.865 9.519 9.811 1,528,690 -0.03(-0.35%)
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.