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 )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 7.514 7.553 7.387 7.508 602,436 +0.05(+0.67%)
Sep 29, 2016 7.547 7.630 7.453 7.459 329,952 -0.13(-1.74%)
Sep 28, 2016 7.773 7.795 7.569 7.591 402,103 -0.21(-2.69%)
Sep 27, 2016 7.762 7.856 7.734 7.801 253,133 +0.01(+0.07%)
Sep 26, 2016 7.916 7.916 7.762 7.795 209,687 -0.12(-1.53%)
Sep 23, 2016 7.916 8.010 7.878 7.916 301,718 -0.05(-0.62%)
Sep 22, 2016 8.010 8.021 7.894 7.966 482,278 -0.02(-0.28%)
Sep 21, 2016 8.021 8.073 7.828 7.988 324,307 -0.01(-0.14%)
Sep 20, 2016 7.938 8.065 7.878 7.999 327,225 +0.06(+0.69%)
Sep 19, 2016 7.872 7.999 7.872 7.944 299,822 +0.11(+1.41%)
Sep 16, 2016 7.823 7.933 7.823 7.834 527,827 +0.03(+0.35%)
Sep 15, 2016 7.817 7.911 7.780 7.806 240,411 +0.02(+0.28%)
Sep 14, 2016 7.751 7.850 7.751 7.784 368,270 +0.02(+0.28%)
Sep 13, 2016 7.746 7.839 7.674 7.762 335,049 -0.01(-0.14%)
Sep 12, 2016 7.701 7.828 7.701 7.773 489,715 +0.00(+0.00%)
Sep 09, 2016 7.690 7.779 7.597 7.773 675,225 +0.06(+0.71%)
Sep 08, 2016 7.453 7.718 7.420 7.718 656,909 +0.28(+3.78%)
Sep 07, 2016 7.222 7.442 7.189 7.437 558,738 +0.24(+3.29%)
Sep 06, 2016 7.117 7.211 7.051 7.200 349,849 +0.06(+0.85%)
Sep 02, 2016 7.056 7.139 7.139 7.139 236,176 +0.08(+1.17%)
Sep 01, 2016 6.875 7.134 6.875 7.056 341,352 +0.16(+2.32%)
Aug 31, 2016 7.045 7.045 6.797 6.897 432,812 -0.15(-2.19%)
Aug 30, 2016 6.935 7.092 6.935 7.051 231,759 +0.12(+1.79%)
Aug 29, 2016 6.905 6.965 6.861 6.927 157,815 +0.01(+0.16%)
Aug 26, 2016 6.976 6.987 6.872 6.916 194,140 -0.04(-0.63%)
Aug 25, 2016 6.992 7.036 6.916 6.960 211,678 -0.08(-1.09%)
Aug 24, 2016 6.992 7.129 6.992 7.036 340,854 +0.01(+0.16%)
Aug 23, 2016 7.080 7.080 7.003 7.025 372,397 -0.04(-0.54%)
Aug 22, 2016 7.123 7.222 7.047 7.063 303,133 -0.10(-1.37%)
Aug 19, 2016 6.976 7.216 6.973 7.162 417,096 +0.14(+2.02%)
Aug 18, 2016 7.003 7.096 6.965 7.020 401,998 +0.01(+0.08%)
Aug 17, 2016 7.129 7.129 6.938 7.014 389,817 -0.11(-1.61%)
Aug 16, 2016 7.145 7.215 7.107 7.129 227,198 -0.01(-0.08%)
Aug 15, 2016 7.129 7.194 7.118 7.134 294,363 +0.01(+0.15%)
Aug 12, 2016 7.145 7.178 7.063 7.123 385,333 -0.01(-0.08%)
Aug 11, 2016 7.162 7.233 7.003 7.129 435,211 +0.02(+0.23%)
Aug 10, 2016 6.889 7.211 6.867 7.112 615,845 +0.23(+3.33%)
Aug 09, 2016 6.965 7.009 6.861 6.883 474,302 -0.11(-1.64%)
Aug 08, 2016 6.938 7.085 6.938 6.998 443,826 +0.08(+1.18%)
Aug 05, 2016 6.867 7.069 6.670 6.916 784,624 +0.10(+1.52%)
Aug 04, 2016 6.785 6.840 6.665 6.812 648,754 +0.07(+0.97%)
Aug 03, 2016 6.436 6.998 6.299 6.747 1,877,531 +1.03(+18.05%)
Aug 02, 2016 5.617 5.797 5.464 5.715 626,810 +0.09(+1.65%)
Aug 01, 2016 5.759 5.797 5.508 5.622 683,965 -0.14(-2.46%)
Jul 29, 2016 5.710 5.802 5.611 5.764 285,331 +0.06(+1.05%)
Jul 28, 2016 5.852 5.895 5.660 5.704 158,154 -0.16(-2.70%)
Jul 27, 2016 5.928 5.928 5.568 5.862 154,928 -0.07(-1.11%)
Jul 26, 2016 5.928 6.075 5.857 5.928 299,383 +0.04(+0.65%)
Jul 25, 2016 5.901 5.961 5.852 5.890 183,128 -0.01(-0.09%)
Jul 22, 2016 5.731 5.901 5.688 5.895 234,065 +0.15(+2.56%)
Jul 21, 2016 5.628 5.797 5.628 5.748 214,448 +0.10(+1.74%)
Jul 20, 2016 5.508 5.671 5.469 5.650 223,760 +0.15(+2.68%)
Jul 19, 2016 5.519 5.590 5.464 5.502 165,480 -0.02(-0.30%)
Jul 18, 2016 5.360 5.579 5.289 5.519 291,443 +0.16(+2.95%)
Jul 15, 2016 5.426 5.480 5.322 5.360 151,493 -0.04(-0.71%)
Jul 14, 2016 5.513 5.595 5.382 5.398 219,454 -0.06(-1.10%)
Jul 13, 2016 5.513 5.540 5.377 5.459 306,582 -0.02(-0.40%)
Jul 12, 2016 5.579 5.666 5.453 5.480 302,499 -0.09(-1.66%)
Jul 11, 2016 5.404 5.579 5.360 5.573 300,674 +0.20(+3.65%)
Jul 08, 2016 5.235 5.398 5.186 5.377 291,639 +0.19(+3.68%)
Jul 07, 2016 5.229 5.300 5.120 5.186 197,183 +0.15(+3.04%)
Jul 05, 2016 5.055 5.076 4.956 5.033 156,417 -0.05(-1.07%)
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.