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 (%)
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%)
Feb 03, 2020 2.648 2.679 2.634 2.641 250,315 +0.03(+1.07%)
Jan 31, 2020 2.788 2.823 2.564 2.613 335,767 -0.21(-7.44%)
Jan 30, 2020 2.732 2.823 2.732 2.823 215,693 +0.06(+2.03%)
Jan 29, 2020 2.746 2.788 2.725 2.767 105,648 +0.03(+1.02%)
Jan 28, 2020 2.739 2.760 2.683 2.739 191,321 +0.01(+0.26%)
Jan 27, 2020 2.662 2.781 2.634 2.732 269,959 +0.04(+1.30%)
Jan 24, 2020 2.704 2.718 2.644 2.697 193,151 +0.01(+0.26%)
Jan 23, 2020 2.697 2.718 2.645 2.690 189,571 -0.01(-0.52%)
Jan 22, 2020 2.718 2.725 2.627 2.704 195,360 -0.02(-0.77%)
Jan 21, 2020 2.697 2.742 2.697 2.725 362,358 -0.01(-0.26%)
Jan 17, 2020 2.823 2.851 2.711 2.732 299,506 -0.05(-1.76%)
Jan 16, 2020 2.746 2.816 2.697 2.781 300,533 +0.03(+1.02%)
Jan 15, 2020 2.767 2.837 2.641 2.753 563,871 -0.09(-3.20%)
Jan 14, 2020 2.676 2.900 2.389 2.844 1,973,869 +0.67(+30.97%)
Jan 13, 2020 2.186 2.207 2.143 2.171 276,219 -0.01(-0.64%)
Jan 10, 2020 2.221 2.242 2.136 2.186 274,238 -0.03(-1.27%)
Jan 09, 2020 2.242 2.249 2.200 2.214 165,075 -0.01(-0.63%)
Jan 08, 2020 2.200 2.333 2.200 2.228 160,831 +0.03(+1.27%)
Jan 07, 2020 2.249 2.265 2.158 2.200 165,071 -0.06(-2.79%)
Jan 06, 2020 2.101 2.270 2.101 2.263 245,472 +0.14(+6.60%)
Jan 03, 2020 2.101 2.150 2.066 2.122 142,758 +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.