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 (%)
Nov 28, 2014 6.839 6.936 6.691 6.701 172,039 -0.13(-1.87%)
Nov 26, 2014 6.788 6.829 6.829 6.829 203,806 +0.06(+0.83%)
Nov 25, 2014 6.945 6.945 6.661 6.773 348,510 -0.14(-1.98%)
Nov 24, 2014 6.874 7.047 6.839 6.910 444,546 +0.08(+1.19%)
Nov 21, 2014 6.869 6.890 6.783 6.829 263,948 +0.04(+0.52%)
Nov 20, 2014 6.666 6.798 6.666 6.793 213,206 +0.11(+1.59%)
Nov 19, 2014 6.672 6.768 6.570 6.687 194,971 +0.03(+0.38%)
Nov 18, 2014 6.753 6.768 6.616 6.661 262,555 -0.11(-1.57%)
Nov 17, 2014 6.803 6.895 6.702 6.768 268,449 -0.03(-0.37%)
Nov 14, 2014 6.768 6.844 6.742 6.793 241,759 +0.04(+0.60%)
Nov 13, 2014 6.798 6.839 6.606 6.753 257,993 -0.03(-0.45%)
Nov 12, 2014 6.580 6.788 6.575 6.783 506,457 +0.20(+3.00%)
Nov 11, 2014 6.565 6.585 6.545 6.585 369,932 +0.03(+0.46%)
Nov 10, 2014 6.555 6.570 6.525 6.555 250,260 -0.01(-0.15%)
Nov 07, 2014 6.448 6.580 6.406 6.565 590,855 +0.14(+2.13%)
Nov 06, 2014 6.459 6.489 6.393 6.428 348,847 -0.01(-0.08%)
Nov 05, 2014 6.479 6.525 6.393 6.433 414,717 +0.00(+0.00%)
Nov 04, 2014 6.317 6.484 6.317 6.433 559,396 +0.10(+1.52%)
Nov 03, 2014 6.281 6.423 6.271 6.337 530,267 +0.10(+1.54%)
Oct 31, 2014 6.190 6.271 6.137 6.241 646,585 +0.15(+2.41%)
Oct 30, 2014 6.083 6.210 6.043 6.094 682,362 -0.01(-0.08%)
Oct 29, 2014 5.977 6.190 5.642 6.099 2,134,516 +0.62(+11.39%)
Oct 28, 2014 5.338 5.500 5.247 5.475 834,561 +0.14(+2.56%)
Oct 27, 2014 5.009 5.343 5.049 5.338 540,898 +0.29(+5.72%)
Oct 24, 2014 5.070 5.080 4.978 5.049 284,409 +0.01(+0.10%)
Oct 23, 2014 5.095 5.118 5.029 5.044 431,343 -0.05(-1.00%)
Oct 22, 2014 5.196 5.196 5.085 5.095 191,084 -0.07(-1.28%)
Oct 21, 2014 5.222 5.297 5.095 5.161 207,485 -0.02(-0.29%)
Oct 20, 2014 5.034 5.206 5.029 5.176 235,618 +0.16(+3.13%)
Oct 17, 2014 5.191 5.191 4.963 5.019 342,829 -0.12(-2.27%)
Oct 16, 2014 5.014 5.181 5.014 5.135 341,509 +0.09(+1.81%)
Oct 15, 2014 5.039 5.095 4.953 5.044 300,022 -0.04(-0.70%)
Oct 14, 2014 4.897 5.090 4.897 5.080 520,831 +0.20(+4.05%)
Oct 13, 2014 4.826 4.938 4.791 4.882 297,547 +0.08(+1.69%)
Oct 10, 2014 4.689 4.872 4.684 4.801 230,197 +0.10(+2.16%)
Oct 09, 2014 4.821 4.821 4.659 4.699 303,778 -0.09(-1.90%)
Oct 08, 2014 4.796 4.806 4.672 4.791 232,722 -0.01(-0.21%)
Oct 07, 2014 4.841 4.846 4.755 4.801 418,344 -0.04(-0.89%)
Oct 06, 2014 4.857 4.906 4.796 4.844 210,892 +0.03(+0.58%)
Oct 03, 2014 4.892 4.943 4.801 4.816 248,461 -0.03(-0.52%)
Oct 02, 2014 4.770 4.877 4.770 4.841 253,201 +0.06(+1.27%)
Oct 01, 2014 4.730 4.836 4.720 4.781 218,267 +0.03(+0.64%)
Sep 30, 2014 4.846 4.852 4.745 4.750 284,985 -0.09(-1.88%)
Sep 29, 2014 4.872 4.933 4.836 4.841 197,550 -0.07(-1.44%)
Sep 26, 2014 4.917 4.953 4.801 4.912 585,010 -0.01(-0.10%)
Sep 25, 2014 4.943 4.978 4.902 4.917 196,989 -0.05(-0.92%)
Sep 24, 2014 4.933 4.973 4.912 4.963 160,075 +0.05(+0.93%)
Sep 23, 2014 4.958 5.016 4.912 4.917 273,014 -0.08(-1.52%)
Sep 22, 2014 5.044 5.070 4.988 4.994 251,842 -0.07(-1.30%)
Sep 19, 2014 5.110 5.115 5.029 5.059 389,549 -0.05(-0.89%)
Sep 18, 2014 5.166 5.166 5.095 5.105 192,867 -0.05(-0.89%)
Sep 17, 2014 5.176 5.212 5.146 5.151 387,545 -0.03(-0.59%)
Sep 16, 2014 5.080 5.186 5.075 5.181 396,252 +0.08(+1.59%)
Sep 15, 2014 5.090 5.133 5.044 5.100 276,488 +0.00(+0.00%)
Sep 12, 2014 5.141 5.183 5.080 5.100 436,042 -0.03(-0.59%)
Sep 11, 2014 5.064 5.242 5.064 5.130 459,062 +0.03(+0.60%)
Sep 10, 2014 5.125 5.143 5.024 5.100 334,041 -0.03(-0.49%)
Sep 09, 2014 5.252 5.252 5.120 5.125 186,046 -0.12(-2.32%)
Sep 08, 2014 5.298 5.318 5.206 5.247 151,325 -0.05(-0.96%)
Sep 05, 2014 5.181 5.374 5.181 5.298 264,733 +0.09(+1.75%)
Sep 04, 2014 5.151 5.257 5.151 5.206 230,276 +0.06(+1.18%)
Sep 03, 2014 5.166 5.257 5.125 5.146 189,880 -0.01(-0.20%)
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.