Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Big Lots (NY: BIG )

3.430 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	3.490	3.660	3.410	3.430	855,607	-0.06(-1.72%)
Apr 16, 2024	3.200	3.570	3.130	3.490	1,461,469	+0.27(+8.39%)
Apr 15, 2024	3.480	3.500	3.220	3.220	1,317,115	-0.23(-6.67%)
Apr 12, 2024	3.650	3.650	3.420	3.450	1,779,701	-0.20(-5.48%)
Apr 11, 2024	3.820	3.910	3.645	3.650	981,933	-0.16(-4.20%)
Apr 10, 2024	3.660	3.820	3.570	3.810	1,211,842	+0.04(+1.06%)
Apr 09, 2024	3.880	3.990	3.730	3.770	910,306	-0.10(-2.58%)
Apr 08, 2024	3.810	4.000	3.810	3.870	689,050	+0.10(+2.65%)
Apr 05, 2024	3.620	3.810	3.600	3.770	1,046,808	+0.12(+3.29%)
Apr 04, 2024	4.020	4.052	3.640	3.650	1,353,027	-0.30(-7.59%)
Apr 03, 2024	4.050	4.055	3.880	3.950	1,032,427	-0.12(-2.95%)
Apr 02, 2024	4.250	4.250	4.058	4.070	831,451	-0.30(-6.86%)
Apr 01, 2024	4.400	4.595	4.290	4.370	1,448,460	+0.04(+0.92%)
Mar 28, 2024	4.130	4.385	4.130	4.330	1,296,340	+0.21(+5.10%)
Mar 27, 2024	3.700	4.130	3.700	4.120	1,464,972	+0.47(+12.88%)
Mar 26, 2024	3.950	3.995	3.650	3.650	1,025,880	-0.25(-6.41%)
Mar 25, 2024	3.830	4.035	3.830	3.900	975,654	+0.13(+3.45%)
Mar 22, 2024	4.070	4.100	3.750	3.770	950,341	-0.25(-6.22%)
Mar 21, 2024	3.940	4.170	3.900	4.020	1,535,747	-0.07(-1.71%)
Mar 20, 2024	3.660	4.100	3.620	4.090	1,434,199	+0.43(+11.75%)
Mar 19, 2024	3.600	3.770	3.600	3.660	1,315,524	+0.04(+1.10%)
Mar 18, 2024	3.780	3.820	3.600	3.620	834,851	-0.16(-4.23%)
Mar 15, 2024	3.730	3.944	3.700	3.780	1,536,635	+0.03(+0.80%)
Mar 14, 2024	3.990	4.000	3.650	3.750	1,405,521	-0.24(-6.02%)
Mar 13, 2024	3.900	4.250	3.900	3.990	1,279,053	+0.00(+0.00%)
Mar 12, 2024	4.090	4.150	3.960	3.990	1,577,143	-0.13(-3.16%)
Mar 11, 2024	4.410	4.595	4.080	4.120	1,605,358	-0.30(-6.79%)
Mar 08, 2024	5.260	5.300	4.290	4.420	2,792,313	-0.81(-15.49%)
Mar 07, 2024	4.940	5.620	4.500	5.230	3,176,699	+0.20(+3.98%)
Mar 06, 2024	5.190	5.370	4.930	5.030	1,863,099	-0.14(-2.71%)
Mar 05, 2024	5.230	5.440	5.060	5.170	1,213,050	-0.07(-1.34%)
Mar 04, 2024	5.500	5.545	5.110	5.240	1,342,118	-0.20(-3.68%)
Mar 01, 2024	5.480	5.660	5.210	5.440	1,712,898	+0.02(+0.37%)
Feb 29, 2024	5.520	5.800	5.320	5.420	1,455,480	+0.05(+0.93%)
Feb 28, 2024	5.250	5.545	5.201	5.370	1,513,848	+0.09(+1.70%)
Feb 27, 2024	4.490	5.320	4.450	5.280	2,188,442	+0.86(+19.46%)
Feb 26, 2024	4.430	4.610	4.290	4.420	1,181,688	+0.06(+1.38%)
Feb 23, 2024	4.100	4.485	3.950	4.360	1,424,441	+0.29(+7.13%)
Feb 22, 2024	4.060	4.260	3.840	4.070	1,533,423	+0.01(+0.25%)
Feb 21, 2024	4.270	4.270	4.030	4.060	893,191	-0.23(-5.36%)
Feb 20, 2024	4.510	4.540	4.250	4.290	1,179,003	-0.33(-7.14%)
Feb 16, 2024	4.370	4.660	4.300	4.620	1,958,882	+0.19(+4.29%)
Feb 15, 2024	3.830	5.070	3.830	4.430	5,774,262	+0.65(+17.20%)
Feb 14, 2024	3.680	3.870	3.490	3.780	2,660,866	+0.17(+4.71%)
Feb 13, 2024	3.710	3.850	3.520	3.610	3,772,933	-0.25(-6.48%)
Feb 12, 2024	4.250	4.300	3.630	3.860	10,112,047	-1.50(-27.99%)
Feb 09, 2024	5.560	5.845	5.240	5.360	1,957,921	-0.21(-3.77%)
Feb 08, 2024	5.370	5.645	5.310	5.570	574,986	+0.16(+2.96%)
Feb 07, 2024	5.560	5.590	5.300	5.410	511,869	-0.11(-1.99%)
Feb 06, 2024	5.400	5.580	5.210	5.520	636,479	+0.10(+1.85%)
Feb 05, 2024	5.660	5.660	5.400	5.420	599,885	-0.40(-6.87%)
Feb 02, 2024	5.780	5.900	5.560	5.820	789,622	-0.09(-1.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Big Lots (NY: BIG )

Historical Prices