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 )

3.175 -0.015 (-0.47%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 28, 2023 8.107 8.134 7.719 7.790 656,994 -0.33(-4.02%)
Feb 27, 2023 8.628 8.725 8.107 8.116 481,349 -0.44(-5.15%)
Feb 24, 2023 8.601 8.628 8.438 8.557 198,163 -0.11(-1.22%)
Feb 23, 2023 8.681 8.787 8.522 8.663 264,647 +0.01(+0.10%)
Feb 22, 2023 8.584 8.804 8.557 8.654 227,667 +0.11(+1.24%)
Feb 21, 2023 8.875 8.875 8.531 8.548 325,893 -0.38(-4.25%)
Feb 17, 2023 8.910 8.963 8.707 8.928 235,207 +0.07(+0.80%)
Feb 16, 2023 8.663 9.051 8.604 8.857 263,975 +0.11(+1.21%)
Feb 15, 2023 8.443 8.813 8.337 8.751 247,255 +0.27(+3.23%)
Feb 14, 2023 8.434 8.540 8.231 8.478 179,477 +0.00(+0.00%)
Feb 13, 2023 8.460 8.548 8.310 8.478 152,345 -0.01(-0.10%)
Feb 10, 2023 8.451 8.496 8.257 8.487 324,992 +0.04(+0.42%)
Feb 09, 2023 8.778 8.910 8.412 8.451 272,495 -0.25(-2.84%)
Feb 08, 2023 8.972 9.018 8.645 8.698 294,069 -0.39(-4.32%)
Feb 07, 2023 9.210 9.210 8.901 9.091 251,712 -0.12(-1.29%)
Feb 06, 2023 9.201 9.278 8.954 9.210 378,994 +0.01(+0.10%)
Feb 03, 2023 8.840 9.554 8.831 9.201 501,884 +0.24(+2.66%)
Feb 02, 2023 8.910 9.157 8.835 8.963 387,521 +0.18(+2.01%)
Feb 01, 2023 8.804 8.840 8.443 8.787 393,969 -0.03(-0.30%)
Jan 31, 2023 8.381 8.848 8.381 8.813 358,094 +0.52(+6.28%)
Jan 30, 2023 8.487 8.531 8.204 8.293 299,838 -0.34(-3.89%)
Jan 27, 2023 8.593 8.787 8.579 8.628 373,396 +0.08(+0.93%)
Jan 26, 2023 8.734 8.892 8.548 8.548 333,841 -0.04(-0.51%)
Jan 25, 2023 8.575 8.645 8.496 8.593 359,197 -0.03(-0.31%)
Jan 24, 2023 8.601 8.725 8.506 8.619 226,913 -0.03(-0.31%)
Jan 23, 2023 8.354 8.778 8.337 8.645 483,929 +0.31(+3.70%)
Jan 20, 2023 8.372 8.487 8.134 8.337 399,588 +0.13(+1.61%)
Jan 19, 2023 8.213 8.354 8.107 8.204 339,870 -0.05(-0.59%)
Jan 18, 2023 8.398 8.672 8.129 8.253 930,974 -0.78(-8.64%)
Jan 17, 2023 9.016 9.140 8.928 9.034 186,462 +0.04(+0.39%)
Jan 13, 2023 8.637 9.034 8.637 8.998 357,786 +0.32(+3.66%)
Jan 12, 2023 8.645 8.831 8.575 8.681 386,808 +0.11(+1.34%)
Jan 11, 2023 8.487 8.681 8.460 8.566 236,556 +0.15(+1.78%)
Jan 10, 2023 8.160 8.460 8.037 8.416 245,523 +0.26(+3.25%)
Jan 09, 2023 8.160 8.465 8.107 8.151 282,117 +0.04(+0.54%)
Jan 06, 2023 7.949 8.160 7.887 8.107 250,474 +0.19(+2.45%)
Jan 05, 2023 8.072 8.099 7.790 7.913 259,045 -0.19(-2.29%)
Jan 04, 2023 7.904 8.187 7.869 8.099 234,060 +0.19(+2.34%)
Jan 03, 2023 7.931 8.072 7.861 7.913 308,639 +0.12(+1.59%)
Dec 30, 2022 7.737 7.949 7.737 7.790 482,755 -0.12(-1.56%)
Dec 29, 2022 7.534 8.019 7.455 7.913 401,396 +0.43(+5.78%)
Dec 28, 2022 7.816 7.860 7.375 7.481 694,125 -0.37(-4.72%)
Dec 27, 2022 8.019 8.028 7.737 7.852 507,422 -0.17(-2.09%)
Dec 23, 2022 8.090 8.116 7.869 8.019 608,720 -0.05(-0.66%)
Dec 22, 2022 8.204 8.204 7.966 8.072 504,946 -0.19(-2.35%)
Dec 21, 2022 8.248 8.409 8.178 8.266 576,398 +0.17(+2.07%)
Dec 20, 2022 8.398 8.484 8.090 8.099 569,326 -0.34(-3.97%)
Dec 19, 2022 8.848 8.917 8.416 8.434 559,777 -0.44(-4.97%)
Dec 16, 2022 9.087 9.219 8.804 8.875 407,600 -0.34(-3.64%)
Dec 15, 2022 9.289 9.528 9.157 9.210 383,206 -0.13(-1.42%)
Dec 14, 2022 9.510 9.651 9.219 9.342 364,931 -0.19(-1.94%)
Dec 13, 2022 10.24 10.34 9.501 9.528 496,524 -0.35(-3.57%)
Dec 12, 2022 9.766 9.889 9.589 9.881 285,978 +0.11(+1.17%)
Dec 09, 2022 9.889 10.01 9.713 9.766 253,979 -0.20(-2.04%)
Dec 08, 2022 10.15 10.28 9.916 9.969 333,578 -0.19(-1.82%)
Dec 07, 2022 10.19 10.44 10.14 10.15 216,615 -0.13(-1.29%)
Dec 06, 2022 10.38 10.52 10.15 10.29 348,954 -0.07(-0.68%)
Dec 05, 2022 10.49 10.58 10.19 10.36 342,558 -0.26(-2.49%)
Dec 02, 2022 10.67 10.74 10.48 10.62 195,347 -0.03(-0.25%)
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.