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 )

3.320 -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 (%)
May 31, 2012 3.061 3.165 3.015 3.151 316,167 +0.09(+2.84%)
May 30, 2012 3.044 3.122 3.044 3.064 71,841 -0.01(-0.24%)
May 29, 2012 3.066 3.095 2.999 3.071 72,630 +0.03(+1.10%)
May 25, 2012 3.052 3.085 3.004 3.037 96,116 -0.00(-0.16%)
May 24, 2012 3.076 3.104 2.961 3.042 139,715 -0.02(-0.62%)
May 23, 2012 3.004 3.085 2.942 3.061 86,524 +0.01(+0.47%)
May 22, 2012 3.224 3.253 2.985 3.047 176,116 -0.17(-5.21%)
May 21, 2012 3.186 3.248 3.157 3.214 105,750 +0.03(+1.05%)
May 18, 2012 3.195 3.253 3.171 3.181 146,458 -0.02(-0.60%)
May 17, 2012 3.219 3.272 3.181 3.200 113,720 -0.02(-0.59%)
May 16, 2012 3.272 3.315 3.157 3.219 124,911 -0.03(-0.88%)
May 15, 2012 3.181 3.291 3.157 3.248 92,581 +0.08(+2.41%)
May 14, 2012 3.267 3.300 3.171 3.171 115,998 -0.13(-3.91%)
May 11, 2012 3.406 3.420 3.257 3.300 142,899 -0.13(-3.77%)
May 10, 2012 3.468 3.501 3.420 3.430 39,810 -0.01(-0.42%)
May 09, 2012 3.458 3.471 3.401 3.444 78,638 -0.04(-1.10%)
May 08, 2012 3.496 3.535 3.420 3.482 109,074 -0.04(-1.09%)
May 07, 2012 3.544 3.563 3.492 3.520 120,272 -0.02(-0.54%)
May 04, 2012 3.573 3.611 3.492 3.540 146,485 -0.05(-1.46%)
May 03, 2012 3.669 3.793 3.544 3.592 239,750 -0.10(-2.59%)
May 02, 2012 3.659 3.779 3.659 3.688 111,928 -0.11(-2.77%)
May 01, 2012 4.027 4.123 3.760 3.793 151,881 -0.21(-5.26%)
Apr 30, 2012 4.118 4.142 3.999 4.003 178,907 -0.12(-2.90%)
Apr 27, 2012 4.032 4.123 3.960 4.123 125,781 +0.09(+2.25%)
Apr 26, 2012 4.032 4.047 3.946 4.032 56,920 -0.01(-0.35%)
Apr 25, 2012 3.932 4.061 3.874 4.047 143,445 +0.17(+4.44%)
Apr 24, 2012 3.827 3.874 3.793 3.874 92,625 +0.05(+1.25%)
Apr 23, 2012 3.788 3.860 3.788 3.827 143,401 -0.03(-0.74%)
Apr 20, 2012 3.836 3.913 3.731 3.855 164,245 +0.07(+1.90%)
Apr 19, 2012 3.812 3.841 3.721 3.783 137,859 -0.03(-0.75%)
Apr 18, 2012 3.807 3.898 3.798 3.812 75,594 -0.03(-0.87%)
Apr 17, 2012 3.798 3.917 3.764 3.846 82,196 +0.09(+2.42%)
Apr 16, 2012 3.731 3.812 3.597 3.755 125,848 +0.06(+1.68%)
Apr 13, 2012 3.779 3.788 3.587 3.693 197,813 -0.10(-2.53%)
Apr 12, 2012 3.913 3.927 3.783 3.788 131,547 -0.12(-3.18%)
Apr 11, 2012 3.860 3.937 3.812 3.913 179,436 +0.11(+2.76%)
Apr 10, 2012 3.893 3.937 3.774 3.807 144,605 -0.11(-2.69%)
Apr 09, 2012 3.822 3.922 3.798 3.913 433,495 +0.01(+0.24%)
Apr 05, 2012 3.889 4.013 3.889 3.903 121,616 -0.01(-0.24%)
Apr 04, 2012 3.855 3.917 3.807 3.913 226,831 +0.01(+0.24%)
Apr 03, 2012 3.927 3.956 3.827 3.903 164,262 -0.04(-0.97%)
Apr 02, 2012 3.740 3.946 3.740 3.941 189,063 +0.19(+5.10%)
Mar 30, 2012 3.884 3.884 3.750 3.750 141,237 -0.08(-2.12%)
Mar 29, 2012 3.846 3.860 3.802 3.831 53,437 -0.04(-0.99%)
Mar 28, 2012 4.032 4.037 3.848 3.870 246,358 -0.14(-3.58%)
Mar 27, 2012 4.066 4.066 3.975 4.013 91,527 -0.05(-1.29%)
Mar 26, 2012 3.956 4.075 3.946 4.066 172,723 +0.18(+4.55%)
Mar 23, 2012 3.836 3.917 3.836 3.889 115,315 +0.04(+1.12%)
Mar 22, 2012 3.831 3.879 3.817 3.846 72,397 -0.02(-0.62%)
Mar 21, 2012 3.831 3.922 3.793 3.870 94,816 +0.04(+1.13%)
Mar 20, 2012 3.788 3.893 3.774 3.827 133,913 -0.01(-0.25%)
Mar 19, 2012 3.822 3.879 3.779 3.836 240,226 +0.00(+0.12%)
Mar 16, 2012 3.870 3.874 3.788 3.831 271,116 -0.03(-0.74%)
Mar 15, 2012 3.760 3.870 3.693 3.860 180,784 +0.12(+3.20%)
Mar 14, 2012 3.803 3.803 3.697 3.740 205,824 -0.06(-1.64%)
Mar 13, 2012 3.745 3.827 3.678 3.803 209,707 +0.11(+2.85%)
Mar 12, 2012 3.659 3.707 3.583 3.697 57,865 +0.04(+1.18%)
Mar 09, 2012 3.544 3.736 3.520 3.654 123,282 +0.11(+2.96%)
Mar 08, 2012 3.544 3.602 3.463 3.549 125,227 +0.03(+0.95%)
Mar 07, 2012 3.525 3.568 3.482 3.516 178,432 +0.01(+0.41%)
Mar 06, 2012 3.530 3.640 3.468 3.501 181,328 -0.07(-1.94%)
Mar 05, 2012 3.554 3.651 3.552 3.571 302,236 +0.01(+0.40%)
Mar 02, 2012 3.689 3.755 3.552 3.556 305,935 -0.12(-3.22%)
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.