Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 10.29 10.59 9.780 9.780 933,558 -0.44(-4.32%)
Feb 25, 2021 10.71 11.13 10.05 10.22 1,156,550 -0.48(-4.47%)
Feb 24, 2021 10.55 10.81 10.22 10.70 675,434 +0.32(+3.07%)
Feb 23, 2021 10.61 10.77 9.476 10.38 1,204,255 -0.54(-4.91%)
Feb 22, 2021 10.97 11.35 10.82 10.92 776,340 -0.18(-1.63%)
Feb 19, 2021 10.87 11.55 10.83 11.10 931,349 +0.40(+3.72%)
Feb 18, 2021 11.21 11.34 10.38 10.70 1,394,647 -0.75(-6.52%)
Feb 17, 2021 11.45 11.57 10.90 11.45 1,150,332 -0.26(-2.23%)
Feb 16, 2021 11.49 12.01 11.17 11.71 1,368,683 +0.40(+3.52%)
Feb 12, 2021 11.41 11.73 11.12 11.31 700,548 -0.19(-1.64%)
Feb 11, 2021 11.41 11.77 11.00 11.50 933,247 +0.18(+1.60%)
Feb 10, 2021 11.37 11.50 10.87 11.32 998,636 +0.10(+0.90%)
Feb 09, 2021 10.98 11.59 10.74 11.21 972,305 +0.22(+2.04%)
Feb 08, 2021 11.30 11.49 10.61 10.99 1,613,283 -0.13(-1.17%)
Feb 05, 2021 10.88 11.59 10.69 11.12 1,630,931 +0.35(+3.30%)
Feb 04, 2021 10.50 10.82 10.34 10.77 1,239,257 +0.38(+3.63%)
Feb 03, 2021 10.21 10.74 10.13 10.39 1,134,401 +0.24(+2.36%)
Feb 02, 2021 10.42 10.61 9.505 10.15 1,525,925 -0.09(-0.92%)
Feb 01, 2021 9.765 10.58 9.606 10.24 2,015,103 +0.81(+8.60%)
Jan 29, 2021 9.410 10.49 9.323 9.432 2,539,367 +0.25(+2.68%)
Jan 28, 2021 9.077 9.447 8.925 9.186 952,396 +0.05(+0.56%)
Jan 27, 2021 9.150 9.671 8.766 9.135 1,089,666 +0.03(+0.32%)
Jan 26, 2021 9.193 9.367 8.628 9.106 1,143,368 +0.02(+0.24%)
Jan 25, 2021 9.063 10.14 8.903 9.084 1,958,741 +0.30(+3.38%)
Jan 22, 2021 8.541 8.809 8.164 8.787 993,191 +0.12(+1.42%)
Jan 21, 2021 8.693 8.987 8.483 8.664 1,271,703 +0.09(+1.01%)
Jan 20, 2021 8.019 8.642 8.005 8.577 1,298,562 +0.61(+7.64%)
Jan 19, 2021 8.374 8.374 7.795 7.969 1,384,291 -0.15(-1.87%)
Jan 15, 2021 8.259 8.585 8.019 8.121 1,062,763 -0.14(-1.67%)
Jan 14, 2021 8.642 8.722 8.099 8.259 2,252,014 -0.16(-1.89%)
Jan 13, 2021 9.939 10.11 8.396 8.418 2,783,374 -0.93(-9.92%)
Jan 12, 2021 8.932 9.722 8.932 9.345 1,302,277 +0.44(+4.96%)
Jan 11, 2021 8.766 9.287 8.715 8.903 1,339,928 +0.04(+0.49%)
Jan 08, 2021 8.874 8.940 8.360 8.860 978,006 +0.06(+0.66%)
Jan 07, 2021 8.729 9.048 8.671 8.802 1,246,083 +0.19(+2.19%)
Jan 06, 2021 7.954 8.737 7.867 8.614 1,925,943 +0.64(+8.09%)
Jan 05, 2021 7.302 8.186 7.281 7.969 906,602 +0.61(+8.27%)
Jan 04, 2021 7.447 7.578 7.194 7.360 908,660 -0.04(-0.49%)
Dec 31, 2020 7.396 7.396 7.396 726,281 -0.10(-1.35%)
Dec 30, 2020 7.556 7.730 7.491 7.498 726,281 -0.01(-0.19%)
Dec 29, 2020 8.041 8.077 7.353 7.512 1,131,632 -0.58(-7.16%)
Dec 28, 2020 8.070 8.411 7.962 8.092 1,118,061 +0.17(+2.10%)
Dec 24, 2020 8.425 8.483 7.795 7.925 790,549 -0.51(-6.01%)
Dec 23, 2020 8.722 8.838 8.077 8.432 1,549,487 -0.12(-1.44%)
Dec 22, 2020 7.541 8.635 7.534 8.556 2,939,252 +1.28(+17.51%)
Dec 21, 2020 6.672 7.425 6.629 7.281 2,298,515 +0.61(+9.12%)
Dec 18, 2020 6.498 6.773 6.462 6.672 3,054,391 +0.18(+2.79%)
Dec 17, 2020 6.259 6.520 6.165 6.491 914,174 +0.23(+3.70%)
Dec 16, 2020 6.274 6.571 6.252 6.259 1,028,975 +0.01(+0.12%)
Dec 15, 2020 5.882 6.274 5.803 6.252 1,095,209 +0.39(+6.67%)
Dec 14, 2020 5.882 5.933 5.614 5.861 1,128,774 -0.07(-1.10%)
Dec 11, 2020 6.194 6.274 5.853 5.926 1,688,770 -0.41(-6.51%)
Dec 10, 2020 6.571 6.629 6.092 6.339 1,507,726 -0.32(-4.79%)
Dec 09, 2020 6.687 6.875 6.520 6.658 1,310,332 +0.04(+0.66%)
Dec 08, 2020 6.585 6.650 6.455 6.614 816,835 -0.04(-0.54%)
Dec 07, 2020 6.868 6.868 6.498 6.650 1,043,180 -0.12(-1.82%)
Dec 04, 2020 6.831 6.998 6.708 6.773 768,463 -0.02(-0.32%)
Dec 03, 2020 6.802 7.092 6.694 6.795 1,080,898 +0.07(+0.97%)
Dec 02, 2020 6.766 6.788 6.216 6.730 1,144,137 -0.10(-1.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.