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 (%)
Nov 30, 2005 10.89 10.98 10.80 10.86 244,058 -0.00(-0.04%)
Nov 29, 2005 10.96 10.97 10.82 10.87 247,336 +0.00(+0.00%)
Nov 28, 2005 10.86 10.87 10.75 10.87 224,048 +0.05(+0.42%)
Nov 25, 2005 10.90 10.90 10.80 10.82 24,531 -0.04(-0.37%)
Nov 23, 2005 10.73 10.90 10.73 10.86 77,739 +0.12(+1.09%)
Nov 22, 2005 10.40 10.84 10.40 10.75 496,750 +0.19(+1.84%)
Nov 21, 2005 10.56 10.56 10.35 10.55 263,262 +0.08(+0.73%)
Nov 18, 2005 10.58 10.59 10.34 10.48 261,193 +0.04(+0.39%)
Nov 17, 2005 10.01 10.46 9.885 10.44 205,638 +0.46(+4.56%)
Nov 16, 2005 9.953 10.00 9.845 9.980 96,557 -0.02(-0.18%)
Nov 15, 2005 9.975 10.00 9.876 9.998 158,355 +0.02(+0.23%)
Nov 14, 2005 9.790 10.01 9.723 9.975 525,632 +0.20(+2.08%)
Nov 11, 2005 9.218 10.01 9.213 9.772 624,157 +0.13(+1.31%)
Nov 10, 2005 9.633 9.687 9.448 9.646 214,974 +0.01(+0.14%)
Nov 09, 2005 9.763 9.827 9.597 9.633 138,820 -0.11(-1.11%)
Nov 08, 2005 9.962 9.962 9.651 9.741 208,610 -0.28(-2.75%)
Nov 07, 2005 10.05 10.21 9.975 10.02 177,242 +0.01(+0.13%)
Nov 04, 2005 10.09 10.09 9.885 10.00 213,876 -0.09(-0.94%)
Nov 03, 2005 10.17 10.40 9.953 10.10 172,066 -0.00(-0.04%)
Nov 02, 2005 9.935 10.14 9.894 10.10 175,814 +0.24(+2.42%)
Nov 01, 2005 9.917 10.01 9.754 9.863 184,386 -0.14(-1.40%)
Oct 31, 2005 10.01 10.10 9.930 10.00 170,877 +0.01(+0.14%)
Oct 28, 2005 9.750 10.02 9.615 9.989 120,410 +0.36(+3.70%)
Oct 27, 2005 9.858 9.944 9.633 9.633 103,746 -0.27(-2.69%)
Oct 26, 2005 9.957 10.19 9.885 9.899 110,520 -0.09(-0.86%)
Oct 25, 2005 10.24 10.37 9.840 9.984 152,905 -0.30(-2.89%)
Oct 24, 2005 10.43 10.53 10.25 10.28 159,311 -0.12(-1.13%)
Oct 21, 2005 9.930 10.51 9.930 10.40 187,888 +0.51(+5.11%)
Oct 20, 2005 10.23 10.35 9.863 9.894 150,189 -0.44(-4.23%)
Oct 19, 2005 9.966 10.39 9.845 10.33 229,902 +0.32(+3.20%)
Oct 18, 2005 10.20 10.28 9.858 10.01 160,646 -0.20(-1.94%)
Oct 17, 2005 10.14 10.36 10.14 10.21 162,664 -0.02(-0.22%)
Oct 14, 2005 10.24 10.24 9.944 10.23 137,684 +0.02(+0.22%)
Oct 13, 2005 10.09 10.25 9.957 10.21 222,538 +0.03(+0.27%)
Oct 12, 2005 10.29 10.39 10.10 10.18 421,325 -0.15(-1.44%)
Oct 11, 2005 10.42 10.53 10.09 10.33 229,561 -0.17(-1.63%)
Oct 10, 2005 10.43 10.58 10.24 10.50 112,636 +0.10(+0.95%)
Oct 07, 2005 10.47 10.49 10.14 10.40 148,033 -0.04(-0.34%)
Oct 06, 2005 10.44 10.44 10.44 10.44 126,961 -1.01(-8.82%)
Oct 05, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Oct 04, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Oct 03, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 30, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 29, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 28, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 22, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 21, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 20, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 19, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 16, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 15, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 14, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 13, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 12, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 09, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 08, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 07, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 06, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 02, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
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.