Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 2.508 2.629 2.457 2.565 573,768 +0.10(+4.13%)
Feb 27, 2019 3.042 3.042 2.438 2.463 1,477,332 -0.52(-17.31%)
Feb 26, 2019 2.718 3.036 2.711 2.979 1,815,736 +0.28(+10.38%)
Feb 25, 2019 2.514 2.724 2.489 2.699 470,506 +0.19(+7.61%)
Feb 22, 2019 2.463 2.520 2.444 2.508 277,936 +0.03(+1.29%)
Feb 21, 2019 2.463 2.533 2.450 2.476 124,868 +0.00(+0.00%)
Feb 20, 2019 2.501 2.546 2.431 2.476 315,249 -0.04(-1.77%)
Feb 19, 2019 2.533 2.533 2.400 2.520 257,990 +0.02(+0.76%)
Feb 15, 2019 2.527 2.578 2.457 2.501 275,579 -0.02(-0.76%)
Feb 14, 2019 2.482 2.540 2.444 2.520 201,471 +0.02(+0.76%)
Feb 13, 2019 2.540 2.552 2.419 2.501 162,383 -0.03(-1.26%)
Feb 12, 2019 2.412 2.603 2.412 2.533 357,384 +0.15(+6.13%)
Feb 11, 2019 2.387 2.444 2.355 2.387 180,478 -0.01(-0.27%)
Feb 08, 2019 2.361 2.470 2.355 2.393 234,101 +0.01(+0.53%)
Feb 07, 2019 2.387 2.457 2.329 2.380 241,408 -0.02(-0.80%)
Feb 06, 2019 2.380 2.425 2.329 2.400 153,023 +0.03(+1.07%)
Feb 05, 2019 2.285 2.400 2.279 2.374 454,040 +0.08(+3.61%)
Feb 04, 2019 2.228 2.310 2.215 2.291 276,715 +0.06(+2.86%)
Feb 01, 2019 2.196 2.259 2.151 2.228 195,922 +0.04(+1.74%)
Jan 31, 2019 2.164 2.215 2.139 2.189 223,287 +0.03(+1.48%)
Jan 30, 2019 2.170 2.228 2.139 2.158 199,672 +0.01(+0.30%)
Jan 29, 2019 2.240 2.240 2.151 2.151 268,197 -0.10(-4.25%)
Jan 28, 2019 2.228 2.285 2.170 2.247 331,259 -0.01(-0.56%)
Jan 25, 2019 2.228 2.349 2.221 2.259 363,250 +0.04(+1.72%)
Jan 24, 2019 2.317 2.317 2.170 2.221 418,098 -0.08(-3.59%)
Jan 23, 2019 2.158 2.329 2.145 2.304 552,763 +0.17(+7.74%)
Jan 22, 2019 2.387 2.406 2.107 2.139 880,216 -0.25(-10.40%)
Jan 18, 2019 2.329 2.412 2.279 2.387 430,809 +0.06(+2.74%)
Jan 17, 2019 2.234 2.406 2.209 2.323 495,957 +0.06(+2.82%)
Jan 16, 2019 2.393 2.393 2.164 2.259 891,702 -0.14(-5.84%)
Jan 15, 2019 2.196 2.438 2.164 2.400 1,343,445 +0.30(+14.24%)
Jan 14, 2019 2.100 2.145 2.043 2.100 375,663 -0.01(-0.30%)
Jan 11, 2019 1.948 2.189 1.948 2.107 609,449 +0.16(+8.17%)
Jan 10, 2019 2.088 2.088 1.909 1.948 498,315 -0.17(-7.83%)
Jan 09, 2019 1.979 2.132 1.916 2.113 427,882 +0.15(+7.44%)
Jan 08, 2019 1.999 2.056 1.932 1.967 462,826 -0.02(-0.96%)
Jan 07, 2019 1.967 2.005 1.878 1.986 529,224 +0.04(+1.96%)
Jan 04, 2019 1.839 2.018 1.839 1.948 422,168 +0.12(+6.62%)
Jan 03, 2019 1.922 1.986 1.801 1.827 394,599 -0.10(-4.97%)
Jan 02, 2019 1.623 1.935 1.598 1.922 810,047 +0.27(+16.60%)
Dec 31, 2018 1.623 1.680 1.528 1.648 529,006 +0.02(+1.17%)
Dec 28, 2018 1.553 1.699 1.553 1.629 697,433 +0.08(+5.35%)
Dec 27, 2018 1.623 1.680 1.489 1.547 702,034 -0.09(-5.45%)
Dec 26, 2018 1.610 1.744 1.578 1.636 608,239 +0.04(+2.39%)
Dec 24, 2018 1.496 1.655 1.458 1.598 660,354 +0.12(+8.19%)
Dec 21, 2018 1.795 1.795 1.432 1.477 2,008,245 -0.32(-17.73%)
Dec 20, 2018 1.808 1.852 1.757 1.795 407,399 +0.03(+1.80%)
Dec 19, 2018 1.954 1.979 1.750 1.763 644,426 -0.19(-9.77%)
Dec 18, 2018 1.916 2.018 1.865 1.954 420,204 +0.04(+2.33%)
Dec 17, 2018 1.820 2.037 1.788 1.909 980,622 +0.09(+4.90%)
Dec 14, 2018 1.839 1.973 1.804 1.820 1,311,125 -0.02(-1.04%)
Dec 13, 2018 1.967 2.018 1.814 1.839 656,145 -0.14(-7.07%)
Dec 12, 2018 2.018 2.069 1.973 1.979 324,467 -0.03(-1.58%)
Dec 11, 2018 2.005 2.049 1.960 2.011 264,064 +0.01(+0.64%)
Dec 10, 2018 2.075 2.088 1.973 1.999 458,656 -0.10(-4.85%)
Dec 07, 2018 2.145 2.215 2.081 2.100 263,639 -0.06(-2.65%)
Dec 06, 2018 2.100 2.170 2.027 2.158 366,202 +0.05(+2.42%)
Dec 04, 2018 2.298 2.342 2.100 2.107 710,160 -0.19(-8.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.