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 (%)
Feb 29, 2016 6.964 7.271 6.890 7.239 406,733 +0.21(+2.93%)
Feb 26, 2016 7.229 7.250 6.986 7.033 469,120 -0.14(-1.99%)
Feb 25, 2016 6.975 7.242 6.922 7.176 767,119 +0.23(+3.27%)
Feb 24, 2016 6.917 6.980 6.839 6.949 513,575 +0.01(+0.08%)
Feb 23, 2016 6.975 7.067 6.843 6.943 502,314 -0.01(-0.15%)
Feb 22, 2016 6.980 7.033 6.912 6.954 293,726 +0.00(+0.00%)
Feb 19, 2016 6.848 7.028 6.716 6.954 450,169 +0.08(+1.23%)
Feb 18, 2016 6.806 7.006 6.785 6.869 425,450 +0.09(+1.33%)
Feb 17, 2016 6.875 6.954 6.764 6.779 204,318 -0.08(-1.16%)
Feb 16, 2016 6.642 6.869 6.563 6.859 343,394 +0.25(+3.84%)
Feb 12, 2016 6.515 6.605 6.605 6.605 283,303 +0.14(+2.12%)
Feb 11, 2016 6.658 6.743 6.418 6.468 489,976 -0.28(-4.15%)
Feb 10, 2016 6.679 6.890 6.579 6.748 545,115 +0.06(+0.95%)
Feb 09, 2016 6.209 6.901 6.209 6.684 1,055,507 +0.44(+7.02%)
Feb 08, 2016 6.246 6.501 6.061 6.246 686,883 +0.25(+4.23%)
Feb 05, 2016 6.119 6.140 5.902 5.992 277,735 -0.13(-2.07%)
Feb 04, 2016 6.082 6.193 5.992 6.119 364,444 -0.01(-0.09%)
Feb 03, 2016 6.415 6.415 6.108 6.124 145,514 -0.27(-4.29%)
Feb 02, 2016 6.293 6.447 6.172 6.399 427,600 +0.06(+0.92%)
Feb 01, 2016 6.362 6.436 6.251 6.341 279,353 -0.09(-1.40%)
Jan 29, 2016 6.188 6.484 6.188 6.431 340,171 +0.26(+4.28%)
Jan 28, 2016 6.235 6.314 6.045 6.167 265,029 +0.01(+0.09%)
Jan 27, 2016 6.034 6.278 5.863 6.161 516,425 +0.10(+1.57%)
Jan 26, 2016 5.754 6.077 5.598 6.066 419,931 +0.35(+6.20%)
Jan 25, 2016 5.765 5.881 5.596 5.712 516,508 -0.05(-0.92%)
Jan 22, 2016 5.839 5.934 5.728 5.765 603,405 +0.01(+0.09%)
Jan 21, 2016 5.781 5.923 5.712 5.760 605,676 -0.01(-0.18%)
Jan 20, 2016 5.918 5.923 5.554 5.770 893,848 -0.14(-2.41%)
Jan 19, 2016 6.246 6.246 5.839 5.913 388,240 -0.23(-3.70%)
Jan 15, 2016 5.760 6.140 6.140 6.140 593,100 +0.25(+4.22%)
Jan 14, 2016 5.976 6.388 5.691 5.892 1,450,488 +0.22(+3.82%)
Jan 13, 2016 5.786 5.797 5.511 5.675 761,818 -0.09(-1.56%)
Jan 12, 2016 5.569 5.781 5.511 5.765 664,687 +0.22(+4.00%)
Jan 11, 2016 5.073 5.569 5.020 5.543 676,282 +0.50(+9.96%)
Jan 08, 2016 5.030 5.126 4.972 5.041 400,384 +0.03(+0.53%)
Jan 07, 2016 4.988 5.173 4.967 5.015 358,138 -0.08(-1.56%)
Jan 06, 2016 5.189 5.284 5.062 5.094 405,458 -0.20(-3.70%)
Jan 05, 2016 5.390 5.432 5.160 5.289 397,434 -0.05(-0.99%)
Jan 04, 2016 5.110 5.384 5.073 5.342 450,196 +0.06(+1.20%)
Dec 31, 2015 5.321 5.279 5.279 5.279 338,373 -0.12(-2.25%)
Dec 30, 2015 5.421 5.443 5.316 5.400 227,511 -0.05(-0.97%)
Dec 29, 2015 5.427 5.538 5.369 5.453 159,756 +0.03(+0.49%)
Dec 28, 2015 5.501 5.527 5.284 5.427 203,257 -0.12(-2.19%)
Dec 24, 2015 5.474 5.548 5.548 5.548 165,402 +0.05(+0.96%)
Dec 23, 2015 5.527 5.606 5.443 5.495 279,521 -0.01(-0.19%)
Dec 22, 2015 5.247 5.511 5.226 5.506 219,522 +0.25(+4.72%)
Dec 21, 2015 5.189 5.321 5.110 5.258 405,961 +0.08(+1.53%)
Dec 18, 2015 5.369 5.400 5.046 5.178 921,694 -0.23(-4.20%)
Dec 17, 2015 5.226 5.665 5.115 5.406 1,254,826 +0.18(+3.54%)
Dec 16, 2015 4.983 5.221 4.943 5.221 421,080 +0.25(+5.11%)
Dec 15, 2015 4.941 5.078 4.904 4.967 224,768 +0.06(+1.18%)
Dec 14, 2015 4.772 4.919 4.761 4.909 416,987 +0.10(+2.09%)
Dec 11, 2015 4.782 5.067 4.782 4.809 408,601 -0.05(-1.09%)
Dec 10, 2015 4.840 4.930 4.729 4.861 384,510 +0.01(+0.22%)
Dec 09, 2015 4.756 4.930 4.724 4.851 573,197 +0.05(+1.10%)
Dec 08, 2015 4.756 4.893 4.661 4.798 354,959 -0.01(-0.22%)
Dec 07, 2015 4.941 4.978 4.724 4.809 478,986 -0.18(-3.60%)
Dec 04, 2015 5.025 5.155 4.930 4.988 280,174 -0.03(-0.53%)
Dec 03, 2015 5.168 5.276 4.983 5.015 395,498 -0.17(-3.36%)
Dec 02, 2015 5.215 5.332 5.073 5.189 339,696 +0.02(+0.41%)
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.