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 )

3.320 -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 (%)
Aug 31, 2018 3.636 3.636 3.636 0 +0.00(+0.00%)
Aug 30, 2018 3.604 3.668 3.509 3.636 771,406 +0.06(+1.79%)
Aug 29, 2018 3.572 3.634 3.510 3.572 669,937 +0.03(+0.88%)
Aug 28, 2018 3.541 3.572 3.448 3.541 869,865 +0.00(+0.00%)
Aug 27, 2018 3.603 3.603 3.479 3.541 923,654 -0.03(-0.87%)
Aug 24, 2018 3.634 3.697 3.541 3.572 507,985 -0.09(-2.54%)
Aug 23, 2018 3.479 3.697 3.479 3.666 402,248 +0.16(+4.42%)
Aug 22, 2018 3.697 3.852 3.479 3.510 899,903 -0.19(-5.04%)
Aug 21, 2018 3.666 3.697 3.634 3.697 437,646 +0.06(+1.71%)
Aug 20, 2018 3.666 3.759 3.603 3.634 320,288 +0.00(+0.00%)
Aug 17, 2018 3.572 3.697 3.541 3.634 299,704 +0.09(+2.63%)
Aug 16, 2018 3.634 3.728 3.510 3.541 394,517 -0.09(-2.56%)
Aug 15, 2018 3.666 3.697 3.572 3.634 376,990 -0.06(-1.68%)
Aug 14, 2018 3.728 3.746 3.697 3.697 260,662 +0.00(+0.00%)
Aug 13, 2018 3.572 3.759 3.572 3.697 1,016,186 +0.12(+3.48%)
Aug 10, 2018 3.510 3.603 3.510 3.572 209,890 +0.06(+1.77%)
Aug 09, 2018 3.510 3.572 3.510 3.510 275,033 +0.00(+0.00%)
Aug 08, 2018 3.603 3.634 3.479 3.510 346,138 -0.06(-1.74%)
Aug 07, 2018 3.572 3.619 3.541 3.572 423,504 +0.00(+0.00%)
Aug 06, 2018 3.603 3.697 3.541 3.572 357,999 +0.03(+0.88%)
Aug 03, 2018 3.728 3.790 3.510 3.541 742,823 -0.16(-4.20%)
Aug 02, 2018 3.697 3.721 3.603 3.697 403,024 +0.02(+0.42%)
Aug 01, 2018 3.417 3.883 3.417 3.681 1,468,129 -0.33(-8.14%)
Jul 31, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
Jul 02, 2018 4.691 4.691 4.566 4.660 471,763 -0.06(-1.32%)
Jun 29, 2018 4.815 4.846 4.538 4.722 728,859 -0.03(-0.65%)
Jun 28, 2018 4.908 4.939 4.691 4.753 542,617 -0.16(-3.16%)
Jun 27, 2018 5.032 5.126 4.908 4.908 538,894 -0.09(-1.86%)
Jun 26, 2018 5.094 5.110 5.001 5.001 540,812 -0.09(-1.83%)
Jun 25, 2018 5.157 5.188 5.001 5.094 569,513 -0.06(-1.20%)
Jun 22, 2018 5.250 5.296 4.970 5.157 1,177,434 -0.09(-1.78%)
Jun 21, 2018 5.126 5.343 5.126 5.250 477,936 +0.16(+3.05%)
Jun 20, 2018 5.188 5.188 5.032 5.094 432,051 -0.09(-1.80%)
Jun 19, 2018 5.250 5.265 5.063 5.188 685,004 -0.06(-1.18%)
Jun 18, 2018 5.405 5.545 5.219 5.250 991,281 -0.22(-3.98%)
Jun 15, 2018 5.623 5.405 5.467 1,269,029 -0.16(-2.76%)
Jun 14, 2018 5.840 5.902 5.405 5.623 1,774,032 -0.22(-3.72%)
Jun 13, 2018 5.778 5.964 5.716 5.840 1,586,258 +0.12(+2.17%)
Jun 12, 2018 5.467 6.057 5.436 5.716 2,083,966 +0.28(+5.14%)
Jun 11, 2018 5.343 5.529 5.343 5.436 691,359 +0.09(+1.74%)
Jun 08, 2018 5.188 5.343 5.188 5.343 353,772 +0.16(+2.99%)
Jun 07, 2018 5.126 5.250 5.094 5.188 204,864 +0.09(+1.83%)
Jun 06, 2018 5.281 5.312 5.094 5.094 434,725 -0.19(-3.53%)
Jun 05, 2018 5.157 5.374 5.094 5.281 563,908 +0.16(+3.03%)
Jun 04, 2018 5.063 5.188 4.986 5.126 645,672 +0.12(+2.48%)
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.