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, 2013 10.14 10.22 9.910 9.939 538,123 -0.26(-2.58%)
May 30, 2013 10.23 10.26 10.14 10.20 409,959 +0.06(+0.59%)
May 29, 2013 10.25 10.25 9.964 10.14 249,502 -0.13(-1.30%)
May 28, 2013 10.38 10.60 10.21 10.28 622,488 +0.09(+0.87%)
May 24, 2013 10.09 10.21 9.941 10.19 0 +0.05(+0.54%)
May 23, 2013 9.971 10.17 9.892 10.13 0 -0.04(-0.39%)
May 22, 2013 10.37 10.48 10.04 10.17 0 -0.17(-1.67%)
May 21, 2013 10.23 10.43 10.23 10.35 0 +0.17(+1.70%)
May 20, 2013 10.43 10.48 9.986 10.17 0 -0.39(-3.70%)
May 17, 2013 10.56 10.76 10.49 10.56 0 +0.00(+0.05%)
May 16, 2013 11.00 11.00 10.41 10.56 763,093 -0.50(-4.52%)
May 15, 2013 11.01 11.12 10.94 11.06 0 +0.54(+5.12%)
May 13, 2013 10.23 10.55 10.15 10.52 0 +0.37(+3.65%)
May 10, 2013 10.15 10.18 10.10 10.15 0 +0.04(+0.44%)
May 09, 2013 10.16 10.43 10.08 10.10 0 +0.12(+1.24%)
May 08, 2013 9.902 10.08 9.837 9.981 0 +0.09(+0.95%)
May 07, 2013 10.01 10.01 9.654 9.887 0 -0.11(-1.14%)
May 06, 2013 9.610 10.11 9.610 10.00 0 +0.39(+4.06%)
May 03, 2013 9.635 9.669 9.471 9.610 0 +0.14(+1.46%)
May 02, 2013 9.071 9.541 9.061 9.471 0 +0.40(+4.41%)
May 01, 2013 8.898 9.635 8.681 9.071 4,146,423 +0.77(+9.23%)
Apr 30, 2013 8.181 8.359 8.018 8.305 1,788,345 +0.22(+2.69%)
Apr 29, 2013 7.761 8.161 7.659 8.087 877,677 +0.39(+5.01%)
Apr 26, 2013 7.687 7.731 7.578 7.702 279,425 +0.03(+0.39%)
Apr 25, 2013 7.667 7.850 7.633 7.672 590,225 +0.09(+1.17%)
Apr 24, 2013 7.351 7.655 7.291 7.583 523,952 +0.23(+3.16%)
Apr 23, 2013 7.094 7.356 7.094 7.351 248,341 +0.27(+3.84%)
Apr 22, 2013 7.301 7.306 6.970 7.079 377,705 -0.19(-2.59%)
Apr 19, 2013 7.143 7.351 7.128 7.267 234,330 +0.12(+1.73%)
Apr 18, 2013 7.079 7.173 6.970 7.143 529,209 +0.10(+1.37%)
Apr 17, 2013 7.188 7.232 6.980 7.047 280,052 -0.16(-2.16%)
Apr 16, 2013 7.094 7.252 7.054 7.202 482,110 +0.18(+2.53%)
Apr 15, 2013 7.361 7.489 6.842 7.024 925,380 -0.46(-6.14%)
Apr 12, 2013 7.588 7.712 7.464 7.484 397,535 -0.15(-1.94%)
Apr 11, 2013 7.390 7.647 7.390 7.633 476,340 +0.22(+2.93%)
Apr 10, 2013 7.356 7.460 7.331 7.415 508,541 +0.08(+1.15%)
Apr 09, 2013 7.435 7.450 7.316 7.331 357,880 -0.07(-1.00%)
Apr 08, 2013 7.460 7.484 7.336 7.405 341,005 -0.06(-0.86%)
Apr 05, 2013 7.242 7.489 7.212 7.469 303,100 +0.15(+2.09%)
Apr 04, 2013 7.371 7.412 7.277 7.316 310,038 -0.03(-0.40%)
Apr 03, 2013 7.405 7.469 7.296 7.346 351,164 -0.03(-0.40%)
Apr 02, 2013 7.390 7.529 7.351 7.375 413,339 +0.02(+0.34%)
Apr 01, 2013 7.712 7.712 7.326 7.351 486,578 -0.37(-4.74%)
Mar 28, 2013 7.677 7.771 7.667 7.717 327,739 +0.03(+0.39%)
Mar 27, 2013 7.514 7.702 7.514 7.687 363,344 +0.17(+2.24%)
Mar 26, 2013 7.415 7.605 7.400 7.519 232,878 +0.10(+1.40%)
Mar 25, 2013 7.450 7.539 7.390 7.415 269,661 +0.01(+0.13%)
Mar 22, 2013 7.380 7.529 7.215 7.405 353,968 +0.03(+0.40%)
Mar 21, 2013 7.455 7.563 7.366 7.375 337,168 -0.09(-1.19%)
Mar 20, 2013 7.539 7.652 7.455 7.464 334,016 -0.04(-0.59%)
Mar 19, 2013 7.637 7.712 7.390 7.509 320,796 -0.14(-1.87%)
Mar 18, 2013 7.618 7.845 7.509 7.652 474,918 +0.00(+0.06%)
Mar 15, 2013 7.524 7.702 7.336 7.647 738,387 +0.07(+0.98%)
Mar 14, 2013 7.682 7.682 7.464 7.573 363,842 -0.10(-1.29%)
Mar 13, 2013 7.746 7.794 7.593 7.672 281,373 -0.07(-0.96%)
Mar 12, 2013 7.712 7.835 7.647 7.746 362,636 +0.03(+0.45%)
Mar 11, 2013 7.791 7.845 7.687 7.712 526,082 -0.08(-1.02%)
Mar 08, 2013 7.806 7.855 7.729 7.791 546,095 +0.02(+0.32%)
Mar 07, 2013 7.756 7.807 7.608 7.766 468,605 +0.05(+0.64%)
Mar 06, 2013 7.865 7.904 7.687 7.717 504,279 -0.06(-0.83%)
Mar 05, 2013 7.673 7.909 7.673 7.781 1,401,021 +0.07(+0.96%)
Mar 04, 2013 7.545 7.815 7.545 7.707 1,096,268 +0.19(+2.55%)
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.