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 )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 9:33 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 (%)
Mar 31, 2011 5.524 5.524 5.358 5.487 157,058 -0.03(-0.58%)
Mar 30, 2011 5.474 5.556 5.381 5.520 103,616 +0.06(+1.10%)
Mar 29, 2011 5.317 5.464 5.253 5.460 59,519 +0.16(+2.95%)
Mar 28, 2011 5.464 5.515 5.294 5.303 86,403 -0.12(-2.29%)
Mar 25, 2011 5.423 5.543 5.358 5.428 98,405 +0.04(+0.77%)
Mar 24, 2011 5.515 5.515 5.225 5.386 212,379 -0.07(-1.27%)
Mar 23, 2011 5.340 5.520 5.253 5.455 117,284 +0.10(+1.80%)
Mar 22, 2011 5.317 5.386 5.285 5.358 104,237 +0.04(+0.78%)
Mar 21, 2011 5.271 5.317 5.184 5.317 233,002 +0.13(+2.58%)
Mar 18, 2011 5.225 5.276 5.165 5.184 374,436 +0.01(+0.18%)
Mar 17, 2011 5.400 5.485 5.165 5.174 115,131 -0.12(-2.18%)
Mar 16, 2011 5.437 5.612 5.289 5.289 195,574 -0.17(-3.12%)
Mar 15, 2011 5.280 5.515 5.280 5.460 130,911 -0.02(-0.42%)
Mar 14, 2011 5.621 5.653 5.464 5.483 641,106 -0.22(-3.87%)
Mar 11, 2011 5.589 5.823 5.589 5.704 433,804 +0.09(+1.56%)
Mar 10, 2011 5.718 5.718 5.579 5.616 232,811 -0.20(-3.48%)
Mar 09, 2011 5.805 5.897 5.800 5.819 57,017 +0.01(+0.24%)
Mar 08, 2011 5.676 5.874 5.676 5.805 129,564 +0.15(+2.60%)
Mar 07, 2011 5.699 5.708 5.529 5.658 156,852 -0.06(-0.97%)
Mar 04, 2011 5.713 5.814 5.621 5.713 215,288 -0.01(-0.12%)
Mar 03, 2011 5.679 5.930 5.651 5.720 125,829 +0.11(+1.96%)
Mar 02, 2011 5.633 5.949 5.605 5.610 484,208 -0.66(-10.51%)
Mar 01, 2011 6.420 6.457 6.177 6.269 137,245 -0.11(-1.72%)
Feb 28, 2011 6.315 6.388 6.269 6.379 115,365 +0.13(+2.05%)
Feb 25, 2011 6.086 6.260 6.049 6.251 108,516 +0.17(+2.78%)
Feb 24, 2011 5.953 6.081 5.949 6.081 120,593 +0.05(+0.76%)
Feb 23, 2011 6.081 6.155 5.903 6.036 136,832 -0.05(-0.83%)
Feb 22, 2011 6.347 6.429 6.072 6.086 144,564 -0.34(-5.34%)
Feb 18, 2011 6.457 6.457 6.319 6.429 123,587 +0.02(+0.36%)
Feb 17, 2011 6.470 6.470 6.191 6.406 125,044 +0.02(+0.36%)
Feb 16, 2011 6.429 6.667 6.351 6.383 89,010 -0.02(-0.36%)
Feb 15, 2011 6.237 6.460 6.232 6.406 185,616 +0.12(+1.97%)
Feb 14, 2011 6.200 6.397 6.200 6.283 78,537 +0.06(+0.96%)
Feb 11, 2011 6.104 6.264 6.031 6.223 73,017 +0.09(+1.42%)
Feb 10, 2011 5.972 6.168 5.972 6.136 114,144 +0.14(+2.37%)
Feb 09, 2011 5.939 6.031 5.903 5.994 89,364 +0.00(+0.00%)
Feb 08, 2011 5.834 5.994 5.702 5.994 133,707 +0.13(+2.26%)
Feb 07, 2011 5.683 6.008 5.683 5.862 287,964 +0.11(+1.83%)
Feb 04, 2011 5.830 5.862 5.733 5.756 67,495 -0.07(-1.18%)
Feb 03, 2011 5.761 5.965 5.761 5.825 97,144 +0.04(+0.64%)
Feb 02, 2011 5.779 5.853 5.724 5.788 136,817 -0.06(-1.10%)
Feb 01, 2011 5.853 5.880 5.596 5.853 254,602 +0.05(+0.87%)
Jan 31, 2011 5.990 6.127 5.802 5.802 175,987 -0.16(-2.61%)
Jan 28, 2011 6.155 6.155 5.798 5.958 253,428 -0.22(-3.63%)
Jan 27, 2011 6.342 6.365 6.177 6.182 103,822 -0.16(-2.45%)
Jan 26, 2011 6.260 6.443 6.209 6.338 57,379 +0.08(+1.32%)
Jan 25, 2011 6.283 6.347 6.177 6.255 91,088 -0.09(-1.44%)
Jan 24, 2011 6.328 6.388 6.324 6.347 63,489 +0.00(+0.00%)
Jan 21, 2011 6.479 6.493 6.338 6.347 168,164 -0.08(-1.28%)
Jan 20, 2011 6.191 6.461 6.191 6.429 93,313 +0.18(+2.86%)
Jan 19, 2011 6.420 6.422 6.187 6.251 150,198 -0.19(-2.98%)
Jan 18, 2011 6.566 6.580 6.429 6.443 70,325 -0.17(-2.56%)
Jan 14, 2011 6.525 6.644 6.525 6.612 104,830 +0.06(+0.98%)
Jan 13, 2011 6.690 6.690 6.516 6.548 85,439 -0.14(-2.05%)
Jan 12, 2011 6.493 6.818 6.360 6.685 276,045 -0.02(-0.34%)
Jan 11, 2011 6.818 6.818 6.635 6.708 76,275 -0.15(-2.20%)
Jan 10, 2011 6.859 6.891 6.772 6.859 80,723 -0.06(-0.93%)
Jan 07, 2011 7.056 7.125 6.809 6.923 100,964 -0.14(-1.94%)
Jan 06, 2011 7.180 7.180 6.951 7.061 131,150 -0.14(-1.97%)
Jan 05, 2011 7.047 7.207 6.921 7.202 85,312 +0.14(+1.94%)
Jan 04, 2011 7.244 7.253 6.951 7.065 137,374 -0.19(-2.59%)
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.