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 (%)
Feb 27, 2015 6.695 6.753 6.630 6.685 230,947 -0.03(-0.47%)
Feb 26, 2015 6.721 6.748 6.669 6.716 237,571 -0.01(-0.16%)
Feb 25, 2015 6.488 7.054 6.410 6.727 448,435 +0.32(+4.94%)
Feb 24, 2015 6.353 6.483 6.317 6.410 352,139 +0.04(+0.57%)
Feb 23, 2015 6.420 6.420 6.317 6.374 218,925 -0.08(-1.29%)
Feb 20, 2015 6.493 6.503 6.400 6.457 272,954 -0.02(-0.24%)
Feb 19, 2015 6.483 6.535 6.441 6.472 101,659 -0.05(-0.72%)
Feb 18, 2015 6.529 6.553 6.452 6.519 151,121 -0.06(-0.87%)
Feb 17, 2015 6.477 6.581 6.368 6.576 194,176 +0.07(+1.12%)
Feb 13, 2015 6.405 6.503 6.503 6.503 204,228 +0.09(+1.38%)
Feb 12, 2015 6.337 6.485 6.291 6.415 149,163 +0.06(+0.98%)
Feb 11, 2015 6.306 6.457 6.306 6.353 123,016 +0.02(+0.33%)
Feb 10, 2015 6.327 6.389 6.285 6.332 115,837 +0.05(+0.74%)
Feb 09, 2015 6.384 6.452 6.270 6.285 142,327 -0.14(-2.18%)
Feb 06, 2015 6.405 6.514 6.389 6.426 172,570 +0.04(+0.57%)
Feb 05, 2015 6.415 6.535 6.374 6.389 111,668 -0.02(-0.24%)
Feb 04, 2015 6.368 6.477 6.327 6.405 148,668 -0.01(-0.08%)
Feb 03, 2015 6.327 6.488 6.291 6.410 154,096 +0.10(+1.56%)
Feb 02, 2015 6.192 6.353 6.010 6.311 283,314 +0.13(+2.10%)
Jan 30, 2015 6.431 6.500 6.161 6.182 247,651 -0.31(-4.80%)
Jan 29, 2015 6.343 6.503 6.291 6.493 176,214 +0.17(+2.71%)
Jan 28, 2015 6.555 6.586 6.306 6.322 112,383 -0.23(-3.56%)
Jan 27, 2015 6.493 6.607 6.452 6.555 111,431 -0.03(-0.47%)
Jan 26, 2015 6.446 6.607 6.400 6.586 157,080 +0.09(+1.44%)
Jan 23, 2015 6.612 6.623 6.254 6.493 158,598 -0.13(-1.96%)
Jan 22, 2015 6.571 6.633 6.307 6.623 463,405 +0.17(+2.65%)
Jan 21, 2015 6.426 6.462 6.368 6.452 212,738 +0.02(+0.32%)
Jan 20, 2015 6.571 6.571 6.384 6.431 368,605 -0.11(-1.74%)
Jan 16, 2015 6.503 6.659 6.457 6.545 333,512 +0.06(+0.96%)
Jan 15, 2015 6.467 6.597 6.337 6.483 427,116 +0.01(+0.08%)
Jan 14, 2015 6.343 6.638 6.343 6.477 613,332 +0.07(+1.13%)
Jan 13, 2015 6.275 6.581 6.109 6.405 1,622,306 -0.33(-4.86%)
Jan 12, 2015 6.773 6.929 6.695 6.732 597,853 -0.08(-1.14%)
Jan 09, 2015 7.116 7.163 6.747 6.810 525,072 -0.35(-4.93%)
Jan 08, 2015 7.458 7.458 7.142 7.163 1,121,818 -0.21(-2.89%)
Jan 07, 2015 7.111 7.391 7.111 7.375 401,164 +0.29(+4.10%)
Jan 06, 2015 7.220 7.220 6.955 7.085 344,074 -0.24(-3.33%)
Jan 05, 2015 7.339 7.464 7.220 7.329 410,947 -0.04(-0.56%)
Jan 02, 2015 7.645 7.728 7.308 7.370 257,645 -0.22(-2.94%)
Dec 31, 2014 7.770 7.593 7.593 7.593 197,870 -0.13(-1.68%)
Dec 30, 2014 7.702 7.874 7.599 7.723 204,278 +0.02(+0.20%)
Dec 29, 2014 7.432 7.754 7.432 7.708 166,135 +0.26(+3.48%)
Dec 26, 2014 7.547 7.552 7.417 7.448 109,267 -0.06(-0.76%)
Dec 24, 2014 7.573 7.505 7.505 7.505 71,865 -0.06(-0.82%)
Dec 23, 2014 7.619 7.744 7.484 7.567 159,369 +0.01(+0.07%)
Dec 22, 2014 7.500 7.640 7.474 7.562 259,658 +0.11(+1.46%)
Dec 19, 2014 7.609 7.609 7.266 7.453 629,658 -0.17(-2.18%)
Dec 18, 2014 7.526 7.734 7.225 7.619 506,530 +0.17(+2.30%)
Dec 17, 2014 6.919 7.474 6.841 7.448 572,681 +0.57(+8.22%)
Dec 16, 2014 7.012 7.090 6.877 6.882 224,751 -0.11(-1.63%)
Dec 15, 2014 6.768 7.080 6.737 6.996 630,753 +0.24(+3.61%)
Dec 12, 2014 6.721 6.898 6.716 6.753 246,102 -0.04(-0.61%)
Dec 11, 2014 6.758 6.996 6.725 6.794 206,376 +0.07(+1.08%)
Dec 10, 2014 6.742 6.851 6.664 6.721 300,583 -0.05(-0.69%)
Dec 09, 2014 6.493 6.773 6.477 6.768 292,618 +0.20(+3.08%)
Dec 08, 2014 6.784 6.784 6.550 6.566 181,071 -0.26(-3.80%)
Dec 05, 2014 6.825 6.898 6.758 6.825 156,610 +0.01(+0.08%)
Dec 04, 2014 6.939 6.939 6.638 6.820 189,300 -0.11(-1.65%)
Dec 03, 2014 6.747 6.996 6.659 6.934 282,580 +0.21(+3.17%)
Dec 02, 2014 6.649 6.794 6.592 6.721 233,207 +0.06(+0.94%)
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.