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, 2023 6.980 7.167 6.782 7.102 517,262 +0.00(+0.00%)
May 30, 2023 7.093 7.129 6.838 7.102 415,525 +0.10(+1.43%)
May 26, 2023 6.865 7.084 6.783 7.002 244,139 +0.10(+1.45%)
May 25, 2023 7.065 7.183 6.865 6.902 144,486 -0.18(-2.57%)
May 24, 2023 7.138 7.184 6.974 7.084 145,625 -0.05(-0.76%)
May 23, 2023 6.865 7.165 6.847 7.138 251,937 +0.28(+4.11%)
May 22, 2023 6.947 7.002 6.829 6.856 178,701 -0.11(-1.57%)
May 19, 2023 7.184 7.184 6.883 6.965 274,137 -0.24(-3.28%)
May 18, 2023 7.029 7.247 7.008 7.202 182,855 +0.13(+1.80%)
May 17, 2023 6.874 7.111 6.874 7.074 202,038 +0.29(+4.29%)
May 16, 2023 7.093 7.129 6.729 6.783 221,529 -0.38(-5.33%)
May 15, 2023 7.047 7.247 6.984 7.165 170,728 +0.12(+1.68%)
May 12, 2023 7.184 7.202 6.911 7.047 254,050 -0.08(-1.15%)
May 11, 2023 6.984 7.184 6.929 7.129 184,106 +0.13(+1.82%)
May 10, 2023 6.974 7.047 6.847 7.002 197,520 +0.11(+1.58%)
May 09, 2023 6.783 6.911 6.602 6.893 145,704 +0.10(+1.47%)
May 08, 2023 6.893 6.893 6.644 6.793 272,576 -0.09(-1.32%)
May 05, 2023 6.793 6.938 6.752 6.883 276,553 +0.23(+3.42%)
May 04, 2023 6.429 6.683 6.284 6.656 374,108 +0.17(+2.66%)
May 03, 2023 6.365 6.883 6.256 6.483 717,803 -0.29(-4.30%)
May 02, 2023 6.965 6.993 6.702 6.774 408,247 -0.27(-3.87%)
May 01, 2023 7.220 7.220 6.874 7.047 293,206 -0.12(-1.65%)
Apr 28, 2023 6.984 7.293 6.984 7.165 338,745 +0.15(+2.21%)
Apr 27, 2023 7.102 8.211 6.974 7.011 1,723,663 -0.07(-1.03%)
Apr 26, 2023 7.047 7.274 7.020 7.084 189,171 +0.01(+0.13%)
Apr 25, 2023 7.265 7.274 7.052 7.074 197,943 -0.25(-3.35%)
Apr 24, 2023 7.284 7.347 7.184 7.320 155,161 +0.01(+0.12%)
Apr 21, 2023 7.138 7.320 7.075 7.311 137,826 +0.15(+2.16%)
Apr 20, 2023 7.238 7.384 7.106 7.156 131,772 -0.15(-1.99%)
Apr 19, 2023 7.120 7.329 7.029 7.302 146,539 +0.14(+1.90%)
Apr 18, 2023 7.074 7.184 7.056 7.165 196,263 +0.10(+1.42%)
Apr 17, 2023 7.229 7.274 7.029 7.065 189,637 -0.09(-1.27%)
Apr 14, 2023 7.274 7.429 7.093 7.156 193,865 -0.10(-1.38%)
Apr 13, 2023 7.429 7.429 7.138 7.256 395,328 -0.25(-3.39%)
Apr 12, 2023 7.793 7.811 7.488 7.511 163,818 -0.19(-2.48%)
Apr 11, 2023 7.302 7.829 7.302 7.702 372,961 +0.43(+5.88%)
Apr 10, 2023 6.993 7.356 6.956 7.274 307,843 +0.27(+3.90%)
Apr 06, 2023 6.965 7.038 6.883 7.002 185,845 +0.09(+1.32%)
Apr 05, 2023 7.020 7.030 6.793 6.911 193,739 -0.14(-1.94%)
Apr 04, 2023 7.229 7.229 6.984 7.047 180,672 -0.14(-1.90%)
Apr 03, 2023 7.047 7.211 6.938 7.184 289,996 +0.19(+2.73%)
Mar 31, 2023 6.829 7.084 6.829 6.993 247,747 +0.19(+2.81%)
Mar 30, 2023 6.765 6.852 6.685 6.802 239,956 +0.09(+1.35%)
Mar 29, 2023 6.820 6.820 6.645 6.711 219,883 -0.05(-0.81%)
Mar 28, 2023 6.656 6.765 6.593 6.765 211,721 +0.12(+1.78%)
Mar 27, 2023 6.738 6.774 6.577 6.647 363,886 -0.03(-0.41%)
Mar 24, 2023 6.574 6.729 6.483 6.674 329,936 +0.05(+0.82%)
Mar 23, 2023 6.838 6.888 6.529 6.620 397,006 -0.18(-2.67%)
Mar 22, 2023 6.993 7.084 6.793 6.802 304,093 -0.17(-2.48%)
Mar 21, 2023 6.974 7.156 6.947 6.974 204,802 +0.07(+1.05%)
Mar 20, 2023 6.911 7.093 6.837 6.902 266,405 +0.05(+0.80%)
Mar 17, 2023 7.093 7.124 6.797 6.847 568,780 -0.30(-4.20%)
Mar 16, 2023 6.965 7.274 6.838 7.147 418,806 +0.13(+1.81%)
Mar 15, 2023 6.874 7.047 6.849 7.020 364,499 -0.09(-1.28%)
Mar 14, 2023 7.274 7.402 7.011 7.111 408,884 +0.05(+0.64%)
Mar 13, 2023 7.274 7.274 6.838 7.065 517,133 -0.28(-3.84%)
Mar 10, 2023 7.738 7.856 7.324 7.347 476,538 -0.42(-5.39%)
Mar 09, 2023 7.747 7.947 7.747 7.766 356,165 -0.02(-0.29%)
Mar 08, 2023 7.855 7.996 7.634 7.788 591,207 -0.07(-0.84%)
Mar 07, 2023 7.793 7.996 7.757 7.855 489,366 +0.12(+1.60%)
Mar 06, 2023 7.925 7.987 7.678 7.731 562,383 -0.20(-2.56%)
Mar 03, 2023 7.855 7.969 7.740 7.934 330,622 +0.13(+1.70%)
Mar 02, 2023 7.775 7.846 7.563 7.801 418,187 +0.03(+0.34%)
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.