Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.9311 0.9956 0.8810 0.9813 760,736 +0.06(+7.03%)
Apr 29, 2020 0.9097 1.003 0.8953 0.9168 1,157,077 +0.07(+8.47%)
Apr 28, 2020 0.8165 0.9097 0.8022 0.8452 1,417,971 +0.06(+8.26%)
Apr 27, 2020 0.7163 0.8595 0.7019 0.7807 2,288,667 +0.11(+15.96%)
Apr 24, 2020 0.6733 0.6802 0.6590 0.6733 238,599 +0.00(+0.00%)
Apr 23, 2020 0.6876 0.6876 0.6518 0.6733 308,800 +0.01(+1.11%)
Apr 22, 2020 0.6733 0.7019 0.6519 0.6659 319,811 +0.00(+0.26%)
Apr 21, 2020 0.7019 0.7163 0.6461 0.6642 469,582 -0.04(-5.38%)
Apr 20, 2020 0.6948 0.7306 0.6661 0.7019 1,292,732 +0.04(+5.37%)
Apr 17, 2020 0.7019 0.7306 0.6156 0.6662 981,344 +0.03(+4.51%)
Apr 16, 2020 0.7091 0.7163 0.6303 0.6375 437,896 -0.06(-8.59%)
Apr 15, 2020 0.7592 0.7736 0.6518 0.6974 383,578 -0.03(-3.60%)
Apr 14, 2020 0.7091 0.7306 0.6804 0.7234 579,306 +0.04(+5.21%)
Apr 13, 2020 0.7163 0.7378 0.6446 0.6876 429,303 -0.01(-1.03%)
Apr 09, 2020 0.7107 0.7628 0.6804 0.6948 731,575 +0.02(+3.19%)
Apr 08, 2020 0.6303 0.6804 0.5873 0.6733 415,653 +0.07(+11.90%)
Apr 07, 2020 0.6446 0.6733 0.5658 0.6017 897,629 +0.01(+1.20%)
Apr 06, 2020 0.5444 0.6088 0.5300 0.5945 786,431 +0.09(+16.90%)
Apr 03, 2020 0.5366 0.5684 0.4656 0.5085 1,146,088 -0.01(-1.66%)
Apr 02, 2020 0.7019 0.7163 0.4804 0.5171 3,146,545 -0.18(-26.33%)
Apr 01, 2020 0.7521 0.7664 0.6948 0.7019 371,510 -0.06(-8.41%)
Mar 31, 2020 0.7664 0.7879 0.7592 0.7664 296,172 +0.01(+1.90%)
Mar 30, 2020 0.8595 0.8595 0.7521 0.7521 377,294 -0.11(-13.22%)
Mar 27, 2020 0.9168 0.9168 0.7880 0.8667 489,904 -0.03(-3.20%)
Mar 26, 2020 0.8524 0.9240 0.8445 0.8953 519,573 +0.06(+6.84%)
Mar 25, 2020 0.9025 1.003 0.8237 0.8380 891,369 -0.04(-4.10%)
Mar 24, 2020 0.7592 0.8738 0.7378 0.8738 838,550 +0.15(+20.79%)
Mar 23, 2020 0.6876 0.8022 0.6446 0.7234 634,044 +0.09(+13.46%)
Mar 20, 2020 0.7664 0.8738 0.6088 0.6376 5,079,286 -0.09(-11.86%)
Mar 19, 2020 0.7163 0.7736 0.6919 0.7234 848,615 +0.03(+4.12%)
Mar 18, 2020 0.8595 0.9168 0.6733 0.6948 595,040 -0.20(-22.40%)
Mar 17, 2020 0.9311 1.017 0.8595 0.8953 1,128,200 -0.01(-1.57%)
Mar 16, 2020 1.003 1.017 0.8810 0.9097 514,431 -0.16(-15.33%)
Mar 13, 2020 1.089 1.139 1.003 1.074 515,733 +0.09(+8.70%)
Mar 12, 2020 1.175 1.175 0.9741 0.9884 627,040 -0.24(-19.30%)
Mar 11, 2020 1.361 1.405 1.218 1.225 392,821 -0.15(-10.94%)
Mar 10, 2020 1.440 1.461 1.361 1.375 361,769 +0.00(+0.00%)
Mar 09, 2020 1.504 1.511 1.339 1.375 486,076 -0.23(-14.29%)
Mar 06, 2020 1.597 1.619 1.526 1.604 202,439 -0.01(-0.44%)
Mar 05, 2020 1.583 1.634 1.576 1.612 240,809 +0.02(+1.35%)
Mar 04, 2020 1.548 1.625 1.520 1.590 198,252 +0.05(+3.18%)
Mar 03, 2020 1.611 1.632 1.492 1.541 409,730 -0.07(-4.35%)
Mar 02, 2020 1.548 1.618 1.492 1.611 205,106 +0.05(+3.14%)
Feb 28, 2020 1.527 1.580 1.459 1.562 463,392 -0.03(-1.76%)
Feb 27, 2020 1.583 1.646 1.548 1.590 303,927 -0.04(-2.58%)
Feb 26, 2020 1.800 1.891 1.583 1.632 1,123,569 -0.42(-20.48%)
Feb 25, 2020 2.312 2.347 2.052 2.052 801,991 -0.24(-10.40%)
Feb 24, 2020 2.459 2.459 2.270 2.291 528,679 -0.21(-8.40%)
Feb 21, 2020 2.550 2.550 2.476 2.501 234,979 -0.04(-1.65%)
Feb 20, 2020 2.494 2.606 2.487 2.543 198,162 +0.05(+1.97%)
Feb 19, 2020 2.501 2.522 2.480 2.494 209,439 +0.01(+0.56%)
Feb 18, 2020 2.515 2.529 2.466 2.480 332,439 +0.00(+0.00%)
Feb 14, 2020 2.361 2.494 2.361 2.480 179,732 +0.12(+5.04%)
Feb 13, 2020 2.347 2.389 2.340 2.361 191,415 +0.01(+0.60%)
Feb 12, 2020 2.354 2.368 2.305 2.347 271,076 -0.02(-0.89%)
Feb 11, 2020 2.382 2.382 2.347 2.368 252,150 -0.01(-0.59%)
Feb 10, 2020 2.389 2.396 2.368 2.382 141,204 -0.01(-0.58%)
Feb 07, 2020 2.501 2.515 2.354 2.396 204,857 -0.10(-3.93%)
Feb 06, 2020 2.634 2.683 2.466 2.494 323,898 -0.15(-5.57%)
Feb 05, 2020 2.662 2.676 2.634 2.641 79,541 +0.00(+0.00%)
Feb 04, 2020 2.683 2.683 2.627 2.641 165,877 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.