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 )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 1:39 PM 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 (%)
May 31, 2017 7.941 8.055 7.712 7.941 1,549,623 +0.03(+0.36%)
May 30, 2017 7.998 8.112 7.684 7.912 1,617,032 +0.00(+0.00%)
May 26, 2017 7.771 7.940 7.601 7.912 1,048,643 +0.17(+2.19%)
May 25, 2017 7.601 7.909 7.601 7.743 1,826,744 +0.17(+2.24%)
May 24, 2017 7.432 7.601 7.404 7.573 896,685 +0.11(+1.52%)
May 23, 2017 7.601 7.601 7.432 7.460 748,474 -0.11(-1.49%)
May 22, 2017 7.517 7.658 7.460 7.573 578,160 +0.06(+0.75%)
May 19, 2017 7.517 7.658 7.432 7.517 947,438 +0.03(+0.38%)
May 18, 2017 7.545 7.601 7.404 7.488 1,137,071 -0.06(-0.75%)
May 17, 2017 7.432 7.615 7.404 7.545 793,490 +0.03(+0.38%)
May 16, 2017 7.573 7.658 7.361 7.517 2,001,206 -0.06(-0.75%)
May 15, 2017 7.969 7.997 7.488 7.573 1,695,726 -0.23(-2.90%)
May 12, 2017 7.969 8.022 7.771 7.799 642,010 -0.23(-2.82%)
May 11, 2017 8.110 8.138 7.884 8.025 926,721 -0.14(-1.73%)
May 10, 2017 8.166 8.280 8.110 8.166 892,656 -0.03(-0.34%)
May 09, 2017 8.251 8.280 8.110 8.195 678,244 -0.03(-0.34%)
May 08, 2017 8.393 8.562 8.166 8.223 1,073,180 -0.14(-1.69%)
May 05, 2017 8.336 8.463 8.053 8.364 1,161,581 +0.08(+1.02%)
May 04, 2017 8.308 8.308 8.195 8.280 1,261,058 +0.00(+0.00%)
May 03, 2017 9.636 9.664 8.053 8.280 4,106,845 -0.71(-7.86%)
May 02, 2017 8.675 9.099 8.534 8.986 2,110,838 +0.34(+3.92%)
May 01, 2017 8.703 8.870 8.477 8.647 996,302 -0.06(-0.65%)
Apr 28, 2017 8.986 8.986 8.619 8.703 742,545 -0.25(-2.84%)
Apr 27, 2017 9.184 9.184 8.901 8.958 792,420 -0.23(-2.46%)
Apr 26, 2017 9.042 9.297 8.986 9.184 1,057,036 +0.20(+2.20%)
Apr 25, 2017 9.382 8.986 8.986 1,049,434 -0.23(-2.45%)
Apr 24, 2017 9.495 9.523 9.042 9.212 1,097,264 -0.14(-1.51%)
Apr 21, 2017 8.958 9.466 8.901 9.353 1,483,905 +0.45(+5.08%)
Apr 20, 2017 8.675 8.929 8.590 8.901 722,464 +0.31(+3.62%)
Apr 19, 2017 8.506 8.675 8.477 8.590 496,016 +0.11(+1.33%)
Apr 18, 2017 8.647 8.703 8.421 8.477 597,431 -0.14(-1.64%)
Apr 17, 2017 8.647 8.661 8.421 8.619 410,806 +0.03(+0.33%)
Apr 13, 2017 8.675 8.732 8.562 8.590 327,289 -0.06(-0.65%)
Apr 12, 2017 8.788 8.788 8.562 8.647 431,082 -0.11(-1.29%)
Apr 11, 2017 8.788 8.873 8.619 8.760 413,656 +0.00(+0.00%)
Apr 10, 2017 8.703 8.873 8.619 8.760 584,739 +0.08(+0.98%)
Apr 07, 2017 8.816 8.873 8.590 8.675 719,491 -0.14(-1.60%)
Apr 06, 2017 8.421 8.816 8.387 8.816 1,210,760 +0.40(+4.70%)
Apr 05, 2017 8.449 8.506 8.308 8.421 1,266,366 -0.03(-0.33%)
Apr 04, 2017 8.393 8.477 8.280 8.449 930,134 +0.00(+0.00%)
Apr 03, 2017 8.506 8.590 8.308 8.449 1,101,528 -0.08(-0.99%)
Mar 31, 2017 8.675 8.675 8.308 8.534 1,380,947 -0.14(-1.63%)
Mar 30, 2017 8.647 8.732 8.488 8.675 694,086 +0.00(+0.00%)
Mar 29, 2017 8.223 8.703 8.223 8.675 1,047,766 +0.37(+4.42%)
Mar 28, 2017 8.025 8.393 8.025 8.308 1,170,596 +0.28(+3.52%)
Mar 27, 2017 8.223 8.251 7.940 8.025 730,991 -0.20(-2.41%)
Mar 24, 2017 8.421 8.506 8.138 8.223 920,183 -0.23(-2.68%)
Mar 23, 2017 8.449 8.590 8.364 8.449 815,298 +0.03(+0.34%)
Mar 22, 2017 8.562 8.760 8.393 8.421 1,521,210 -0.17(-1.97%)
Mar 21, 2017 8.619 8.732 8.477 8.590 715,145 +0.03(+0.33%)
Mar 20, 2017 8.816 8.901 8.562 8.562 645,009 -0.25(-2.88%)
Mar 17, 2017 8.647 8.901 8.590 8.816 1,314,840 +0.14(+1.63%)
Mar 16, 2017 8.562 8.873 8.449 8.675 949,856 +0.11(+1.32%)
Mar 15, 2017 8.421 8.619 8.336 8.562 515,411 +0.14(+1.68%)
Mar 14, 2017 8.364 8.506 8.138 8.421 1,061,293 +0.08(+1.02%)
Mar 13, 2017 8.477 8.675 8.237 8.336 630,082 -0.14(-1.67%)
Mar 10, 2017 8.251 8.534 8.237 8.477 995,847 +0.28(+3.45%)
Mar 09, 2017 8.562 8.562 8.025 8.195 1,498,281 -0.40(-4.61%)
Mar 08, 2017 8.647 8.788 8.520 8.590 966,071 +0.00(+0.00%)
Mar 07, 2017 8.929 8.931 8.477 8.590 1,120,491 -0.28(-3.18%)
Mar 06, 2017 8.760 9.042 8.647 8.873 1,387,450 +0.14(+1.62%)
Mar 03, 2017 8.732 8.901 8.647 8.732 1,104,980 +0.06(+0.65%)
Mar 02, 2017 8.562 8.760 8.534 8.675 1,676,594 +0.17(+1.99%)
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.