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 (%)
Dec 31, 2003 9.479 9.542 9.290 9.448 180,058 -0.06(-0.62%)
Dec 30, 2003 9.421 9.637 9.421 9.506 382,187 -0.04(-0.38%)
Dec 29, 2003 9.493 9.560 9.452 9.542 145,989 +0.10(+1.10%)
Dec 26, 2003 9.484 9.592 9.407 9.439 23,168 -0.09(-0.90%)
Dec 24, 2003 9.597 9.646 9.493 9.524 62,355 -0.04(-0.38%)
Dec 23, 2003 9.470 9.700 9.470 9.560 182,060 +0.07(+0.71%)
Dec 22, 2003 9.664 9.664 9.416 9.493 141,106 -0.13(-1.36%)
Dec 19, 2003 9.678 9.696 9.461 9.624 166,043 +0.11(+1.19%)
Dec 18, 2003 9.606 9.808 9.461 9.511 243,021 -0.13(-1.31%)
Dec 17, 2003 9.470 9.799 9.470 9.637 204,800 +0.18(+1.86%)
Dec 16, 2003 9.443 9.524 9.380 9.461 380,457 -0.10(-1.08%)
Dec 15, 2003 10.07 10.30 9.529 9.565 351,585 -0.40(-4.03%)
Dec 12, 2003 10.01 10.03 9.804 9.966 116,691 +0.02(+0.18%)
Dec 11, 2003 9.551 9.953 9.601 9.948 159,293 +0.40(+4.15%)
Dec 10, 2003 9.425 9.705 9.380 9.551 353,790 +0.13(+1.34%)
Dec 09, 2003 9.380 9.551 9.349 9.425 402,598 +0.01(+0.10%)
Dec 08, 2003 9.439 9.560 9.281 9.416 361,218 -0.01(-0.10%)
Dec 05, 2003 9.583 9.597 9.385 9.425 230,665 -0.16(-1.65%)
Dec 04, 2003 9.155 9.583 9.132 9.583 398,811 +0.44(+4.83%)
Dec 03, 2003 9.579 9.664 9.141 9.141 747,953 -0.33(-3.48%)
Dec 02, 2003 9.714 9.808 9.358 9.470 706,398 -0.23(-2.33%)
Dec 01, 2003 9.989 10.10 9.651 9.696 955,732 -0.04(-0.42%)
Nov 28, 2003 9.560 9.759 9.547 9.736 130,089 +0.18(+1.84%)
Nov 26, 2003 9.470 9.597 9.339 9.560 261,304 +0.04(+0.38%)
Nov 25, 2003 9.475 9.551 9.380 9.524 393,824 +0.15(+1.64%)
Nov 24, 2003 9.312 9.515 9.312 9.371 406,667 +0.08(+0.87%)
Nov 21, 2003 9.249 9.349 9.123 9.290 1,490,740 +0.04(+0.44%)
Nov 20, 2003 9.209 9.254 9.028 9.249 878,919 +0.08(+0.84%)
Nov 19, 2003 9.132 9.412 9.010 9.173 604,618 +0.20(+2.21%)
Nov 18, 2003 8.365 9.209 8.365 8.974 6,031,123 +0.80(+9.82%)
Nov 17, 2003 8.622 8.622 8.117 8.171 702,542 -0.46(-5.33%)
Nov 14, 2003 8.636 8.857 8.595 8.631 303,227 +0.06(+0.68%)
Nov 13, 2003 8.564 8.600 8.456 8.573 175,004 -0.02(-0.21%)
Nov 12, 2003 8.456 8.690 8.456 8.591 193,578 +0.05(+0.53%)
Nov 11, 2003 8.731 8.731 8.447 8.546 288,760 -0.23(-2.62%)
Nov 10, 2003 8.911 8.911 8.735 8.776 44,127 -0.09(-0.97%)
Nov 07, 2003 8.889 8.974 8.794 8.861 131,526 -0.00(-0.05%)
Nov 06, 2003 8.695 8.907 8.338 8.866 241,313 +0.14(+1.55%)
Nov 05, 2003 8.785 8.789 8.704 8.731 105,356 -0.07(-0.77%)
Nov 04, 2003 8.681 8.898 8.681 8.798 214,863 +0.05(+0.57%)
Nov 03, 2003 8.442 8.749 8.325 8.749 572,110 +0.33(+3.97%)
Oct 31, 2003 8.343 8.492 8.302 8.415 522,084 +0.07(+0.86%)
Oct 30, 2003 7.960 8.388 8.117 8.343 456,520 +0.38(+4.82%)
Oct 29, 2003 7.892 7.960 7.784 7.960 93,639 +0.07(+0.86%)
Oct 28, 2003 7.757 7.892 7.725 7.892 110,691 +0.09(+1.21%)
Oct 27, 2003 7.666 7.802 7.666 7.797 245,251 +0.17(+2.18%)
Oct 24, 2003 7.730 7.761 7.630 7.631 204,228 -0.16(-2.08%)
Oct 23, 2003 7.599 7.847 7.527 7.793 165,201 +0.13(+1.71%)
Oct 22, 2003 7.684 7.684 7.590 7.662 109,986 -0.01(-0.12%)
Oct 21, 2003 7.630 7.707 7.567 7.671 262,925 +0.03(+0.41%)
Oct 20, 2003 7.409 7.644 7.409 7.639 92,142 +0.24(+3.29%)
Oct 17, 2003 7.459 7.486 7.373 7.396 60,610 +0.02(+0.31%)
Oct 16, 2003 7.387 7.441 7.270 7.373 66,528 -0.01(-0.18%)
Oct 15, 2003 7.441 7.522 7.387 7.387 71,322 -0.05(-0.73%)
Oct 14, 2003 7.261 7.441 7.242 7.441 60,552 +0.18(+2.55%)
Oct 13, 2003 6.855 7.256 6.832 7.256 87,862 +0.42(+6.13%)
Oct 10, 2003 6.783 6.846 6.719 6.837 145,312 +0.05(+0.73%)
Oct 09, 2003 7.179 7.274 6.589 6.787 154,734 -0.40(-5.52%)
Oct 08, 2003 7.463 7.486 7.184 7.184 82,185 -0.25(-3.40%)
Oct 07, 2003 7.243 7.441 7.215 7.436 38,167 +0.10(+1.35%)
Oct 06, 2003 7.333 7.364 7.148 7.337 75,072 +0.19(+2.65%)
Oct 03, 2003 6.990 7.261 6.990 7.148 434,268 +0.18(+2.59%)
Oct 02, 2003 7.094 7.121 6.967 6.967 22,919 -0.10(-1.47%)
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.