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 )

3.320 -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 (%)
Jul 31, 2006 8.582 8.771 8.582 8.762 211,588 +0.07(+0.78%)
Jul 28, 2006 8.600 8.731 8.550 8.695 169,214 +0.12(+1.37%)
Jul 27, 2006 8.776 8.794 8.568 8.577 86,862 -0.18(-2.01%)
Jul 26, 2006 8.767 8.827 8.519 8.753 193,476 -0.04(-0.41%)
Jul 25, 2006 8.559 8.794 8.496 8.789 294,237 +0.22(+2.58%)
Jul 24, 2006 8.392 8.636 8.361 8.568 166,225 +0.20(+2.43%)
Jul 21, 2006 8.568 8.577 8.343 8.365 326,958 -0.24(-2.78%)
Jul 20, 2006 8.861 8.884 8.591 8.604 182,065 -0.23(-2.65%)
Jul 19, 2006 8.465 8.866 8.433 8.839 179,098 +0.35(+4.14%)
Jul 18, 2006 8.370 8.505 8.230 8.487 135,050 +0.14(+1.67%)
Jul 17, 2006 8.122 8.415 8.122 8.347 177,652 +0.20(+2.49%)
Jul 14, 2006 8.244 8.293 8.117 8.144 222,855 -0.08(-0.93%)
Jul 13, 2006 8.465 8.474 8.221 8.221 163,139 -0.27(-3.19%)
Jul 12, 2006 8.609 8.640 8.492 8.492 155,439 -0.14(-1.62%)
Jul 11, 2006 8.519 8.699 8.447 8.631 217,586 +0.09(+1.06%)
Jul 10, 2006 8.546 8.618 8.460 8.541 74,866 +0.02(+0.21%)
Jul 07, 2006 8.519 8.550 8.456 8.523 265,393 -0.07(-0.84%)
Jul 06, 2006 8.609 8.681 8.519 8.595 156,876 +0.00(+0.05%)
Jul 05, 2006 8.627 8.627 8.537 8.591 310,582 -0.06(-0.73%)
Jul 03, 2006 8.695 8.789 8.613 8.654 112,583 -0.14(-1.59%)
Jun 30, 2006 8.974 8.974 8.731 8.794 1,013,182 -0.15(-1.66%)
Jun 29, 2006 8.631 8.965 8.631 8.943 321,976 +0.33(+3.88%)
Jun 28, 2006 8.650 8.735 8.546 8.609 111,576 -0.05(-0.57%)
Jun 27, 2006 8.997 9.010 8.627 8.659 328,650 -0.32(-3.52%)
Jun 26, 2006 8.789 8.974 8.758 8.974 131,274 +0.21(+2.37%)
Jun 23, 2006 8.911 8.952 8.713 8.767 116,212 -0.17(-1.87%)
Jun 22, 2006 8.884 9.006 8.821 8.934 210,646 +0.03(+0.30%)
Jun 21, 2006 8.898 9.033 8.816 8.907 185,850 -0.01(-0.15%)
Jun 20, 2006 8.983 9.100 8.920 8.920 204,882 -0.07(-0.80%)
Jun 19, 2006 8.983 9.028 8.929 8.992 185,125 +0.08(+0.86%)
Jun 16, 2006 9.299 9.308 8.875 8.916 707,857 -0.41(-4.35%)
Jun 15, 2006 9.019 9.349 9.019 9.321 242,522 +0.31(+3.45%)
Jun 14, 2006 8.898 9.064 8.898 9.010 293,306 +0.10(+1.16%)
Jun 13, 2006 8.929 9.164 8.866 8.907 324,998 -0.05(-0.50%)
Jun 12, 2006 9.520 9.592 8.938 8.952 435,053 -0.59(-6.19%)
Jun 09, 2006 9.691 9.808 9.452 9.542 182,774 -0.17(-1.72%)
Jun 08, 2006 9.597 9.718 9.317 9.709 276,493 +0.09(+0.89%)
Jun 07, 2006 9.763 9.890 9.601 9.624 334,759 -0.15(-1.57%)
Jun 06, 2006 9.691 9.790 9.529 9.777 318,871 +0.06(+0.65%)
Jun 05, 2006 9.669 9.813 9.597 9.714 293,093 +0.02(+0.23%)
Jun 02, 2006 9.804 9.894 9.560 9.691 142,980 -0.14(-1.38%)
Jun 01, 2006 9.606 9.899 9.394 9.827 303,158 +0.28(+2.98%)
May 31, 2006 9.024 9.542 9.024 9.542 334,626 +0.49(+5.43%)
May 30, 2006 9.466 9.542 9.019 9.051 244,424 -0.44(-4.66%)
May 26, 2006 9.398 9.592 9.344 9.493 306,489 +0.12(+1.25%)
May 25, 2006 9.813 9.885 9.218 9.376 762,777 -0.41(-4.19%)
May 24, 2006 9.714 9.867 9.542 9.786 389,109 +0.05(+0.51%)
May 23, 2006 9.624 9.836 9.601 9.736 370,104 +0.18(+1.84%)
May 22, 2006 9.921 10.18 9.339 9.560 449,496 -0.35(-3.50%)
May 19, 2006 9.723 9.930 9.610 9.908 378,911 +0.17(+1.71%)
May 18, 2006 9.750 10.04 9.669 9.741 315,350 -0.01(-0.09%)
May 17, 2006 9.610 9.890 9.470 9.750 423,992 +0.14(+1.41%)
May 16, 2006 10.37 10.46 9.434 9.615 694,712 -0.76(-7.30%)
May 15, 2006 9.944 10.48 9.944 10.37 1,034,044 +0.38(+3.84%)
May 12, 2006 9.452 10.45 9.344 9.989 1,701,803 +0.80(+8.69%)
May 11, 2006 8.794 9.321 8.794 9.191 969,075 +0.42(+4.84%)
May 10, 2006 8.663 8.907 8.631 8.767 707,835 +0.14(+1.57%)
May 09, 2006 8.654 8.704 8.627 8.631 332,954 -0.07(-0.78%)
May 08, 2006 8.618 8.735 8.586 8.699 250,939 +0.08(+0.94%)
May 05, 2006 8.600 8.704 8.586 8.618 232,771 +0.09(+1.11%)
May 04, 2006 8.519 8.681 8.465 8.523 389,726 +0.00(+0.05%)
May 03, 2006 8.704 8.749 8.514 8.519 365,287 -0.18(-2.12%)
May 02, 2006 8.852 8.898 8.695 8.704 400,407 -0.16(-1.78%)
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.