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 (%)
Jun 28, 2013 10.52 11.04 10.51 10.73 2,637,461 +0.22(+2.14%)
Jun 27, 2013 10.03 10.53 10.03 10.51 0 +0.54(+5.40%)
Jun 26, 2013 9.982 10.03 9.830 9.967 0 +0.10(+0.99%)
Jun 25, 2013 9.434 9.948 9.361 9.869 0 +0.51(+5.43%)
Jun 24, 2013 9.288 9.444 9.068 9.361 0 -0.08(-0.88%)
Jun 21, 2013 10.01 10.07 9.273 9.444 1,506,109 -0.54(-5.43%)
Jun 20, 2013 10.48 10.48 9.786 9.987 0 -0.63(-5.90%)
Jun 19, 2013 10.75 10.75 10.51 10.61 0 -0.04(-0.41%)
Jun 18, 2013 10.52 10.67 10.49 10.66 0 +0.15(+1.40%)
Jun 17, 2013 10.59 10.63 10.41 10.51 0 +0.05(+0.51%)
Jun 14, 2013 10.68 10.75 10.34 10.46 0 -0.21(-1.93%)
Jun 13, 2013 10.65 10.71 10.44 10.66 633,741 +0.10(+0.93%)
Jun 12, 2013 10.30 10.71 10.24 10.56 1,110,494 +0.31(+3.05%)
Jun 11, 2013 10.27 10.40 10.19 10.25 350,528 -0.11(-1.04%)
Jun 10, 2013 10.22 10.44 10.17 10.36 0 +0.20(+1.97%)
Jun 07, 2013 10.05 10.27 9.972 10.16 0 +0.24(+2.42%)
Jun 06, 2013 9.747 10.06 9.674 9.918 479,297 +0.20(+2.06%)
Jun 05, 2013 9.762 9.977 9.654 9.718 0 -0.19(-1.92%)
Jun 04, 2013 9.899 10.08 9.742 9.909 0 +0.01(+0.10%)
Jun 03, 2013 9.781 9.904 9.650 9.899 551,215 +0.12(+1.20%)
May 31, 2013 9.982 10.06 9.752 9.781 546,813 -0.26(-2.58%)
May 30, 2013 10.07 10.09 9.982 10.04 416,580 +0.06(+0.59%)
May 29, 2013 10.08 10.08 9.806 9.982 253,531 -0.13(-1.31%)
May 28, 2013 10.22 10.44 10.05 10.11 632,541 +0.09(+0.87%)
May 24, 2013 9.934 10.05 9.783 10.03 0 +0.05(+0.54%)
May 23, 2013 9.812 10.01 9.734 9.973 0 -0.04(-0.39%)
May 22, 2013 10.20 10.31 9.880 10.01 0 -0.17(-1.67%)
May 21, 2013 10.07 10.26 10.07 10.18 0 +0.17(+1.70%)
May 20, 2013 10.26 10.31 9.827 10.01 0 -0.38(-3.70%)
May 17, 2013 10.39 10.59 10.32 10.40 0 +0.00(+0.05%)
May 16, 2013 10.83 10.83 10.24 10.39 775,417 -0.49(-4.51%)
May 15, 2013 10.84 10.95 10.77 10.88 0 +0.53(+5.12%)
May 13, 2013 10.07 10.38 9.990 10.35 0 +0.36(+3.65%)
May 10, 2013 9.987 10.02 9.939 9.987 0 +0.04(+0.44%)
May 09, 2013 9.997 10.26 9.919 9.944 0 +0.12(+1.24%)
May 08, 2013 9.744 9.924 9.681 9.822 0 +0.09(+0.95%)
May 07, 2013 9.851 9.854 9.501 9.730 0 -0.11(-1.14%)
May 06, 2013 9.457 9.953 9.457 9.841 0 +0.38(+4.06%)
May 03, 2013 9.481 9.516 9.321 9.457 0 +0.14(+1.46%)
May 02, 2013 8.927 9.389 8.917 9.321 0 +0.39(+4.41%)
May 01, 2013 8.757 9.481 8.543 8.927 4,213,385 +0.75(+9.23%)
Apr 30, 2013 8.051 8.226 7.891 8.173 1,817,225 +0.21(+2.69%)
Apr 29, 2013 7.638 8.032 7.537 7.959 891,851 +0.38(+5.01%)
Apr 26, 2013 7.565 7.609 7.458 7.579 283,938 +0.03(+0.39%)
Apr 25, 2013 7.545 7.725 7.511 7.550 599,756 +0.09(+1.17%)
Apr 24, 2013 7.234 7.533 7.176 7.463 532,413 +0.23(+3.16%)
Apr 23, 2013 6.981 7.239 6.981 7.234 252,352 +0.27(+3.84%)
Apr 22, 2013 7.185 7.190 6.859 6.966 383,804 -0.18(-2.59%)
Apr 19, 2013 7.030 7.234 7.015 7.151 238,115 +0.12(+1.73%)
Apr 18, 2013 6.966 7.059 6.859 7.030 537,756 +0.09(+1.37%)
Apr 17, 2013 7.073 7.117 6.869 6.935 284,575 -0.15(-2.16%)
Apr 16, 2013 6.981 7.137 6.942 7.088 489,895 +0.18(+2.53%)
Apr 15, 2013 7.244 7.370 6.733 6.913 940,324 -0.45(-6.14%)
Apr 12, 2013 7.467 7.589 7.346 7.365 403,955 -0.15(-1.94%)
Apr 11, 2013 7.273 7.526 7.273 7.511 484,033 +0.21(+2.93%)
Apr 10, 2013 7.239 7.341 7.214 7.297 516,754 +0.08(+1.15%)
Apr 09, 2013 7.317 7.331 7.200 7.214 363,660 -0.07(-1.00%)
Apr 08, 2013 7.341 7.365 7.219 7.287 346,512 -0.06(-0.86%)
Apr 05, 2013 7.127 7.370 7.098 7.351 307,994 +0.15(+2.09%)
Apr 04, 2013 7.253 7.294 7.161 7.200 315,045 -0.03(-0.40%)
Apr 03, 2013 7.287 7.351 7.180 7.229 356,835 -0.03(-0.40%)
Apr 02, 2013 7.273 7.409 7.234 7.258 420,014 +0.02(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.