Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.230 -0.040 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2007 7.781 8.021 7.674 7.946 328,233 +0.25(+3.24%)
Oct 30, 2007 7.759 7.888 7.670 7.696 511,242 -0.11(-1.37%)
Oct 29, 2007 7.318 7.826 7.220 7.803 303,061 +0.51(+6.96%)
Oct 26, 2007 7.536 7.598 7.193 7.296 578,540 -0.18(-2.44%)
Oct 25, 2007 7.590 7.826 7.429 7.478 192,637 -0.07(-0.94%)
Oct 24, 2007 7.581 7.647 7.340 7.550 297,474 -0.07(-0.93%)
Oct 23, 2007 7.808 8.079 7.460 7.621 495,660 -0.12(-1.61%)
Oct 22, 2007 7.603 8.226 7.541 7.745 422,791 +0.23(+3.02%)
Oct 19, 2007 7.643 7.661 7.460 7.518 322,952 -0.12(-1.63%)
Oct 18, 2007 7.883 7.883 7.634 7.643 243,747 -0.27(-3.43%)
Oct 17, 2007 7.870 7.919 7.777 7.915 362,877 +0.13(+1.66%)
Oct 16, 2007 7.857 7.897 7.785 7.785 313,083 -0.10(-1.24%)
Oct 15, 2007 8.057 8.133 7.870 7.883 447,489 -0.18(-2.26%)
Oct 12, 2007 8.075 8.199 7.999 8.066 281,879 -0.02(-0.22%)
Oct 11, 2007 8.177 8.280 8.035 8.084 352,451 -0.07(-0.82%)
Oct 10, 2007 8.253 8.302 8.093 8.150 171,165 -0.10(-1.24%)
Oct 09, 2007 8.369 8.369 8.213 8.253 315,284 -0.11(-1.28%)
Oct 08, 2007 8.373 8.458 8.329 8.360 315,648 -0.05(-0.58%)
Oct 05, 2007 8.440 8.502 8.293 8.409 297,020 +0.05(+0.64%)
Oct 04, 2007 8.418 8.449 8.311 8.355 219,527 +0.01(+0.16%)
Oct 03, 2007 8.382 8.533 8.244 8.342 364,849 -0.10(-1.21%)
Oct 02, 2007 8.373 8.502 8.235 8.444 385,519 +0.10(+1.17%)
Oct 01, 2007 8.306 8.524 8.195 8.346 442,176 +0.02(+0.27%)
Sep 28, 2007 8.511 8.542 8.320 8.324 470,695 -0.21(-2.45%)
Sep 27, 2007 8.609 8.613 8.480 8.533 367,529 -0.06(-0.67%)
Sep 26, 2007 8.725 8.747 8.458 8.591 360,695 -0.11(-1.28%)
Sep 25, 2007 8.867 8.872 8.515 8.702 488,548 -0.18(-2.05%)
Sep 24, 2007 8.889 9.081 8.867 8.885 351,938 -0.02(-0.20%)
Sep 21, 2007 9.103 9.103 8.854 8.903 522,028 -0.14(-1.53%)
Sep 20, 2007 9.793 9.793 8.978 9.041 528,706 -0.87(-8.80%)
Sep 19, 2007 9.815 10.07 9.651 9.913 283,818 +0.12(+1.23%)
Sep 18, 2007 9.001 9.793 8.943 9.793 417,869 +0.81(+8.96%)
Sep 17, 2007 9.130 9.130 8.845 8.987 556,237 -0.15(-1.66%)
Sep 14, 2007 9.067 9.152 8.867 9.139 259,852 +0.05(+0.54%)
Sep 13, 2007 8.863 9.219 8.787 9.090 220,763 +0.25(+2.87%)
Sep 12, 2007 9.018 9.143 8.736 8.836 191,134 -0.29(-3.22%)
Sep 11, 2007 8.961 9.143 8.903 9.130 154,923 +0.20(+2.24%)
Sep 10, 2007 9.161 9.161 8.889 8.929 444,207 -0.18(-1.95%)
Sep 07, 2007 9.014 9.134 8.896 9.107 321,882 -0.02(-0.20%)
Sep 06, 2007 9.134 9.263 9.107 9.125 149,389 +0.00(+0.05%)
Sep 05, 2007 9.179 9.259 9.099 9.121 200,758 -0.13(-1.40%)
Sep 04, 2007 9.214 9.383 9.050 9.250 221,751 -0.01(-0.10%)
Aug 31, 2007 9.228 9.450 9.090 9.259 189,081 +0.15(+1.61%)
Aug 30, 2007 9.121 9.254 9.063 9.112 117,368 -0.10(-1.06%)
Aug 29, 2007 9.067 9.312 8.938 9.210 206,394 +0.18(+1.97%)
Aug 28, 2007 9.317 9.317 9.001 9.032 214,536 -0.35(-3.75%)
Aug 27, 2007 9.499 9.651 9.299 9.383 190,844 -0.16(-1.68%)
Aug 24, 2007 9.237 9.553 9.237 9.544 157,427 +0.29(+3.18%)
Aug 23, 2007 9.553 9.619 9.223 9.250 209,697 -0.24(-2.53%)
Aug 22, 2007 9.562 9.682 9.419 9.490 238,447 -0.03(-0.28%)
Aug 21, 2007 9.446 9.593 9.446 9.517 253,468 +0.12(+1.23%)
Aug 20, 2007 9.597 9.597 9.254 9.401 215,645 +0.11(+1.15%)
Aug 17, 2007 9.789 9.789 9.130 9.294 559,859 +0.21(+2.30%)
Aug 16, 2007 8.885 9.125 8.426 9.085 1,016,671 +0.20(+2.25%)
Aug 15, 2007 9.010 9.148 8.836 8.885 461,415 -0.09(-0.99%)
Aug 14, 2007 9.188 9.268 8.872 8.974 314,772 -0.20(-2.14%)
Aug 13, 2007 9.677 9.677 8.970 9.170 730,314 -0.41(-4.23%)
Aug 10, 2007 8.774 9.989 8.769 9.575 702,102 +0.68(+7.66%)
Aug 09, 2007 8.791 9.018 8.769 8.894 693,253 -0.00(-0.05%)
Aug 08, 2007 8.925 9.139 8.751 8.898 976,196 +0.05(+0.55%)
Aug 07, 2007 8.734 8.916 8.689 8.849 751,997 +0.08(+0.96%)
Aug 06, 2007 8.640 8.849 8.306 8.765 874,395 +0.15(+1.70%)
Aug 03, 2007 8.738 9.219 8.542 8.618 741,937 -0.41(-4.58%)
Aug 02, 2007 9.277 9.508 8.970 9.032 1,202,843 -0.47(-4.92%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.