Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2022 7.625 7.834 7.625 7.678 489,813 -0.12(-1.56%)
Dec 29, 2022 7.425 7.904 7.347 7.799 407,265 +0.43(+5.78%)
Dec 28, 2022 7.704 7.747 7.269 7.373 704,273 -0.37(-4.72%)
Dec 27, 2022 7.904 7.912 7.625 7.738 514,840 -0.17(-2.09%)
Dec 23, 2022 7.973 7.999 7.756 7.904 617,619 -0.05(-0.66%)
Dec 22, 2022 8.086 8.086 7.851 7.956 512,329 -0.19(-2.35%)
Dec 21, 2022 8.130 8.288 8.060 8.147 584,825 +0.17(+2.07%)
Dec 20, 2022 8.277 8.361 7.973 7.982 577,649 -0.33(-3.97%)
Dec 19, 2022 8.721 8.788 8.295 8.312 567,961 -0.43(-4.97%)
Dec 16, 2022 8.956 9.086 8.677 8.747 413,559 -0.33(-3.64%)
Dec 15, 2022 9.156 9.390 9.025 9.077 388,809 -0.13(-1.42%)
Dec 14, 2022 9.373 9.512 9.086 9.208 370,267 -0.18(-1.94%)
Dec 13, 2022 10.09 10.19 9.364 9.390 503,783 -0.35(-3.57%)
Dec 12, 2022 9.625 9.747 9.451 9.738 290,159 +0.11(+1.17%)
Dec 09, 2022 9.747 9.869 9.573 9.625 257,693 -0.20(-2.04%)
Dec 08, 2022 9.999 10.13 9.773 9.825 338,455 -0.18(-1.82%)
Dec 07, 2022 10.04 10.29 9.993 10.01 219,781 -0.13(-1.29%)
Dec 06, 2022 10.23 10.37 9.999 10.14 354,056 -0.07(-0.68%)
Dec 05, 2022 10.34 10.43 10.04 10.21 347,566 -0.26(-2.49%)
Dec 02, 2022 10.52 10.58 10.33 10.47 198,203 -0.03(-0.25%)
Dec 01, 2022 10.73 10.96 10.47 10.49 209,290 -0.30(-2.74%)
Nov 30, 2022 10.61 10.81 10.37 10.79 255,817 +0.17(+1.55%)
Nov 29, 2022 10.75 10.80 10.52 10.62 331,550 -0.18(-1.66%)
Nov 28, 2022 10.93 11.07 10.68 10.80 299,088 -0.14(-1.25%)
Nov 25, 2022 10.83 11.18 10.83 10.94 155,802 +0.14(+1.34%)
Nov 23, 2022 10.96 11.00 10.71 10.80 297,524 -0.06(-0.55%)
Nov 22, 2022 10.71 11.12 10.71 10.86 288,300 +0.29(+2.74%)
Nov 21, 2022 10.88 10.97 10.51 10.57 338,899 -0.41(-3.73%)
Nov 18, 2022 11.37 11.49 10.97 10.97 227,967 -0.18(-1.60%)
Nov 17, 2022 10.84 11.18 10.68 11.15 207,943 +0.22(+2.03%)
Nov 16, 2022 11.41 11.45 10.70 10.93 315,727 -0.62(-5.38%)
Nov 15, 2022 11.12 11.84 11.12 11.55 620,268 +0.60(+5.44%)
Nov 14, 2022 10.86 10.98 10.64 10.96 368,853 +0.14(+1.34%)
Nov 11, 2022 10.57 10.91 10.47 10.81 373,173 +0.37(+3.59%)
Nov 10, 2022 10.34 10.86 10.31 10.44 470,413 +0.35(+3.46%)
Nov 09, 2022 10.22 10.48 9.943 10.09 336,579 -0.43(-4.05%)
Nov 08, 2022 11.55 11.67 10.22 10.51 666,241 -0.97(-8.46%)
Nov 07, 2022 10.99 11.58 10.61 11.49 415,295 +0.43(+3.93%)
Nov 04, 2022 10.59 11.08 10.57 11.05 385,423 +0.49(+4.68%)
Nov 03, 2022 10.04 10.69 10.02 10.56 422,838 +0.34(+3.34%)
Nov 02, 2022 10.27 10.22 877,975 -0.76(-6.91%)
Nov 01, 2022 11.11 11.21 10.57 10.97 968,935 -0.01(-0.08%)
Oct 31, 2022 11.03 11.41 10.83 10.98 766,616 -0.05(-0.46%)
Oct 28, 2022 10.86 11.14 10.65 11.03 411,055 +0.27(+2.53%)
Oct 27, 2022 10.77 11.08 10.66 10.76 277,995 +0.04(+0.40%)
Oct 26, 2022 10.52 10.97 10.52 10.72 328,819 +0.20(+1.94%)
Oct 25, 2022 10.32 10.74 10.27 10.51 274,379 +0.23(+2.24%)
Oct 24, 2022 10.05 10.30 9.833 10.28 475,012 +0.27(+2.72%)
Oct 21, 2022 9.884 10.19 9.815 10.01 429,590 +0.21(+2.17%)
Oct 20, 2022 9.594 10.04 9.565 9.799 363,564 +0.17(+1.77%)
Oct 19, 2022 9.398 9.649 9.236 9.628 347,980 +0.05(+0.53%)
Oct 18, 2022 9.705 9.926 9.424 9.577 182,017 +0.00(+0.00%)
Oct 17, 2022 9.390 9.628 9.390 9.577 208,319 +0.26(+2.84%)
Oct 14, 2022 9.458 9.543 9.177 9.313 199,205 -0.14(-1.44%)
Oct 13, 2022 8.929 9.458 8.716 9.449 362,077 +0.39(+4.33%)
Oct 12, 2022 9.100 9.108 8.874 9.057 191,406 -0.01(-0.09%)
Oct 11, 2022 9.040 9.313 8.806 9.066 277,278 -0.05(-0.56%)
Oct 10, 2022 9.219 9.338 8.904 9.117 239,003 -0.13(-1.38%)
Oct 07, 2022 9.466 9.529 9.151 9.245 577,916 -0.36(-3.73%)
Oct 06, 2022 9.620 9.841 9.543 9.603 140,677 -0.09(-0.88%)
Oct 05, 2022 9.424 9.713 9.390 9.688 230,908 +0.03(+0.26%)
Oct 04, 2022 9.347 9.688 9.347 9.662 457,390 +0.38(+4.13%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.