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 )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 7.066 7.377 6.991 7.345 400,873 +0.21(+2.93%)
Feb 26, 2016 7.334 7.356 7.088 7.136 462,361 -0.14(-1.99%)
Feb 25, 2016 7.077 7.348 7.023 7.281 756,065 +0.23(+3.27%)
Feb 24, 2016 7.018 7.082 6.939 7.050 506,174 +0.01(+0.08%)
Feb 23, 2016 7.077 7.171 6.943 7.045 495,076 -0.01(-0.15%)
Feb 22, 2016 7.082 7.136 7.013 7.056 289,494 +0.00(+0.00%)
Feb 19, 2016 6.948 7.131 6.814 7.056 443,683 +0.09(+1.23%)
Feb 18, 2016 6.905 7.108 6.884 6.970 419,319 +0.09(+1.32%)
Feb 17, 2016 6.975 7.056 6.863 6.879 201,374 -0.08(-1.16%)
Feb 16, 2016 6.739 6.970 6.659 6.959 338,446 +0.26(+3.84%)
Feb 12, 2016 6.611 6.702 6.702 6.702 279,220 +0.14(+2.12%)
Feb 11, 2016 6.755 6.841 6.511 6.562 482,915 -0.28(-4.15%)
Feb 10, 2016 6.777 6.991 6.675 6.846 537,260 +0.06(+0.95%)
Feb 09, 2016 6.300 7.002 6.300 6.782 1,040,298 +0.45(+7.02%)
Feb 08, 2016 6.337 6.596 6.149 6.337 676,986 +0.26(+4.23%)
Feb 05, 2016 6.208 6.230 5.989 6.080 273,733 -0.13(-2.07%)
Feb 04, 2016 6.171 6.284 6.080 6.208 359,193 -0.01(-0.09%)
Feb 03, 2016 6.509 6.509 6.198 6.214 143,417 -0.28(-4.29%)
Feb 02, 2016 6.385 6.541 6.262 6.493 421,438 +0.06(+0.92%)
Feb 01, 2016 6.455 6.530 6.342 6.434 275,328 -0.09(-1.40%)
Jan 29, 2016 6.278 6.578 6.278 6.525 335,270 +0.27(+4.28%)
Jan 28, 2016 6.326 6.407 6.133 6.257 261,210 +0.01(+0.09%)
Jan 27, 2016 6.123 6.369 5.948 6.251 508,983 +0.10(+1.57%)
Jan 26, 2016 5.839 6.166 5.680 6.155 413,880 +0.36(+6.20%)
Jan 25, 2016 5.849 5.967 5.678 5.796 509,065 -0.05(-0.92%)
Jan 22, 2016 5.924 6.021 5.812 5.849 594,710 +0.01(+0.09%)
Jan 21, 2016 5.865 6.010 5.796 5.844 596,948 -0.01(-0.18%)
Jan 20, 2016 6.005 6.010 5.635 5.855 880,968 -0.14(-2.41%)
Jan 19, 2016 6.337 6.337 5.924 5.999 382,646 -0.23(-3.70%)
Jan 15, 2016 5.844 6.230 6.230 6.230 584,554 +0.25(+4.22%)
Jan 14, 2016 6.064 6.482 5.774 5.978 1,429,588 +0.22(+3.82%)
Jan 13, 2016 5.871 5.881 5.592 5.758 750,840 -0.09(-1.56%)
Jan 12, 2016 5.651 5.865 5.592 5.849 655,109 +0.23(+4.00%)
Jan 11, 2016 5.147 5.651 5.093 5.624 666,537 +0.51(+9.96%)
Jan 08, 2016 5.104 5.201 5.045 5.115 394,615 +0.03(+0.53%)
Jan 07, 2016 5.061 5.249 5.040 5.088 352,978 -0.08(-1.56%)
Jan 06, 2016 5.265 5.361 5.136 5.168 399,615 -0.20(-3.70%)
Jan 05, 2016 5.469 5.511 5.235 5.367 391,707 -0.05(-0.99%)
Jan 04, 2016 5.184 5.463 5.147 5.420 443,709 +0.06(+1.20%)
Dec 31, 2015 5.399 5.356 5.356 5.356 333,498 -0.12(-2.25%)
Dec 30, 2015 5.501 5.522 5.394 5.479 224,232 -0.05(-0.97%)
Dec 29, 2015 5.506 5.619 5.447 5.533 157,454 +0.03(+0.49%)
Dec 28, 2015 5.581 5.608 5.361 5.506 200,328 -0.12(-2.19%)
Dec 24, 2015 5.554 5.629 5.629 5.629 163,018 +0.05(+0.96%)
Dec 23, 2015 5.608 5.688 5.522 5.576 275,494 -0.01(-0.19%)
Dec 22, 2015 5.324 5.592 5.302 5.587 216,359 +0.25(+4.72%)
Dec 21, 2015 5.265 5.399 5.184 5.335 400,112 +0.08(+1.53%)
Dec 18, 2015 5.447 5.479 5.120 5.254 908,413 -0.23(-4.20%)
Dec 17, 2015 5.302 5.747 5.190 5.485 1,236,744 +0.19(+3.54%)
Dec 16, 2015 5.056 5.297 5.016 5.297 415,013 +0.26(+5.11%)
Dec 15, 2015 5.013 5.152 4.975 5.040 221,530 +0.06(+1.18%)
Dec 14, 2015 4.841 4.991 4.831 4.981 410,978 +0.10(+2.09%)
Dec 11, 2015 4.852 5.142 4.852 4.879 402,714 -0.05(-1.09%)
Dec 10, 2015 4.911 5.002 4.798 4.932 378,969 +0.01(+0.22%)
Dec 09, 2015 4.825 5.002 4.793 4.922 564,938 +0.05(+1.10%)
Dec 08, 2015 4.825 4.965 4.729 4.868 349,844 -0.01(-0.22%)
Dec 07, 2015 5.013 5.050 4.793 4.879 472,084 -0.18(-3.60%)
Dec 04, 2015 5.099 5.230 5.002 5.061 276,137 -0.03(-0.53%)
Dec 03, 2015 5.243 5.353 5.056 5.088 389,799 -0.18(-3.36%)
Dec 02, 2015 5.292 5.410 5.147 5.265 334,801 +0.02(+0.41%)
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.