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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 9:41 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 (%)
Aug 31, 2006 9.010 9.182 8.843 8.866 654,926 -0.13(-1.46%)
Aug 30, 2006 9.263 9.354 8.997 8.997 579,847 -0.20(-2.21%)
Aug 29, 2006 9.358 9.372 9.177 9.200 196,410 -0.14(-1.45%)
Aug 28, 2006 9.367 9.539 9.245 9.335 113,223 -0.04(-0.43%)
Aug 25, 2006 9.326 9.485 9.164 9.376 179,315 +0.03(+0.29%)
Aug 24, 2006 9.399 9.552 9.232 9.349 134,514 -0.05(-0.48%)
Aug 23, 2006 9.692 9.706 9.299 9.394 268,445 -0.27(-2.76%)
Aug 22, 2006 9.503 9.864 9.408 9.661 106,592 +0.13(+1.37%)
Aug 21, 2006 9.706 9.733 9.498 9.530 201,204 -0.23(-2.41%)
Aug 18, 2006 9.914 9.914 9.656 9.765 125,140 -0.10(-1.01%)
Aug 17, 2006 9.701 9.927 9.701 9.864 202,194 +0.11(+1.16%)
Aug 16, 2006 9.837 9.927 9.674 9.751 298,984 -0.06(-0.60%)
Aug 15, 2006 9.638 10.02 9.638 9.810 391,433 +0.20(+2.07%)
Aug 14, 2006 9.340 9.801 9.227 9.611 386,617 +0.28(+3.00%)
Aug 11, 2006 9.430 9.606 9.227 9.331 2,258,987 +0.50(+5.62%)
Aug 10, 2006 8.690 8.943 8.568 8.834 1,015,782 +0.24(+2.84%)
Aug 09, 2006 9.001 9.069 8.586 8.590 139,450 -0.30(-3.40%)
Aug 08, 2006 9.065 9.349 8.830 8.893 286,242 -0.14(-1.60%)
Aug 07, 2006 8.888 9.060 8.821 9.037 122,377 +0.10(+1.11%)
Aug 04, 2006 9.168 9.417 8.753 8.938 136,051 -0.17(-1.88%)
Aug 03, 2006 8.812 9.195 8.789 9.110 209,934 +0.27(+3.07%)
Aug 02, 2006 8.803 8.848 8.757 8.839 119,031 +0.06(+0.67%)
Aug 01, 2006 8.748 8.807 8.626 8.780 322,040 +0.00(+0.05%)
Jul 31, 2006 8.595 8.784 8.595 8.775 211,269 +0.07(+0.78%)
Jul 28, 2006 8.613 8.744 8.563 8.708 168,960 +0.12(+1.37%)
Jul 27, 2006 8.789 8.807 8.581 8.590 86,731 -0.18(-2.01%)
Jul 26, 2006 8.780 8.841 8.532 8.766 193,184 -0.04(-0.41%)
Jul 25, 2006 8.572 8.807 8.509 8.803 293,794 +0.22(+2.58%)
Jul 24, 2006 8.405 8.649 8.373 8.581 165,975 +0.20(+2.43%)
Jul 21, 2006 8.581 8.590 8.355 8.378 326,466 -0.24(-2.78%)
Jul 20, 2006 8.875 8.897 8.604 8.617 181,791 -0.23(-2.65%)
Jul 19, 2006 8.477 8.879 8.446 8.852 178,828 +0.35(+4.14%)
Jul 18, 2006 8.383 8.518 8.243 8.500 134,847 +0.14(+1.67%)
Jul 17, 2006 8.134 8.428 8.134 8.360 177,384 +0.20(+2.49%)
Jul 14, 2006 8.256 8.306 8.130 8.157 222,519 -0.08(-0.93%)
Jul 13, 2006 8.477 8.486 8.233 8.233 162,893 -0.27(-3.19%)
Jul 12, 2006 8.622 8.654 8.504 8.504 155,206 -0.14(-1.62%)
Jul 11, 2006 8.532 8.712 8.459 8.644 217,259 +0.09(+1.06%)
Jul 10, 2006 8.559 8.631 8.473 8.554 74,753 +0.02(+0.21%)
Jul 07, 2006 8.532 8.563 8.468 8.536 264,993 -0.07(-0.84%)
Jul 06, 2006 8.622 8.694 8.532 8.608 156,640 +0.00(+0.05%)
Jul 05, 2006 8.640 8.640 8.550 8.604 310,115 -0.06(-0.73%)
Jul 03, 2006 8.708 8.803 8.626 8.667 112,413 -0.14(-1.59%)
Jun 30, 2006 8.988 8.988 8.744 8.807 1,011,657 -0.15(-1.66%)
Jun 29, 2006 8.644 8.979 8.644 8.956 321,491 +0.33(+3.88%)
Jun 28, 2006 8.663 8.748 8.559 8.622 111,408 -0.05(-0.57%)
Jun 27, 2006 9.010 9.024 8.640 8.672 328,156 -0.32(-3.52%)
Jun 26, 2006 8.803 8.988 8.771 8.988 131,076 +0.21(+2.37%)
Jun 23, 2006 8.925 8.965 8.726 8.780 116,038 -0.17(-1.87%)
Jun 22, 2006 8.897 9.019 8.834 8.947 210,328 +0.03(+0.30%)
Jun 21, 2006 8.911 9.046 8.830 8.920 185,570 -0.01(-0.15%)
Jun 20, 2006 8.997 9.114 8.934 8.934 204,574 -0.07(-0.80%)
Jun 19, 2006 8.997 9.042 8.943 9.006 184,846 +0.08(+0.86%)
Jun 16, 2006 9.313 9.322 8.888 8.929 706,792 -0.41(-4.35%)
Jun 15, 2006 9.033 9.363 9.033 9.335 242,157 +0.31(+3.45%)
Jun 14, 2006 8.911 9.078 8.911 9.024 292,865 +0.10(+1.16%)
Jun 13, 2006 8.943 9.177 8.879 8.920 324,509 -0.05(-0.50%)
Jun 12, 2006 9.534 9.606 8.952 8.965 434,398 -0.59(-6.19%)
Jun 09, 2006 9.706 9.823 9.466 9.557 182,499 -0.17(-1.72%)
Jun 08, 2006 9.611 9.733 9.331 9.724 276,077 +0.09(+0.89%)
Jun 07, 2006 9.778 9.905 9.616 9.638 334,255 -0.15(-1.57%)
Jun 06, 2006 9.706 9.805 9.543 9.792 318,391 +0.06(+0.65%)
Jun 05, 2006 9.683 9.828 9.611 9.728 292,652 +0.02(+0.23%)
Jun 02, 2006 9.819 9.909 9.575 9.706 142,764 -0.14(-1.38%)
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.