Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Big Lots (NY: BIG )

3.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 3.510 3.540 3.400 3.430 750,364 -0.14(-3.92%)
May 07, 2024 3.600 3.715 3.550 3.570 641,419 -0.02(-0.56%)
May 06, 2024 3.630 3.710 3.555 3.590 680,527 +0.00(+0.00%)
May 03, 2024 3.650 3.830 3.510 3.590 965,218 -0.02(-0.55%)
May 02, 2024 3.540 3.610 3.450 3.610 655,713 +0.13(+3.74%)
May 01, 2024 3.510 3.700 3.435 3.480 862,836 -0.04(-1.14%)
Apr 30, 2024 3.480 3.560 3.420 3.520 617,712 -0.04(-1.12%)
Apr 29, 2024 3.500 3.755 3.480 3.560 1,045,188 +0.09(+2.59%)
Apr 26, 2024 3.470 3.570 3.380 3.470 597,551 +0.00(+0.00%)
Apr 25, 2024 3.380 3.480 3.280 3.470 678,712 +0.06(+1.76%)
Apr 24, 2024 3.420 3.510 3.350 3.410 593,772 -0.02(-0.58%)
Apr 23, 2024 3.630 3.760 3.410 3.430 981,939 -0.21(-5.77%)
Apr 22, 2024 3.700 3.740 3.555 3.640 717,639 -0.06(-1.62%)
Apr 19, 2024 3.640 3.765 3.600 3.700 909,754 +0.04(+1.09%)
Apr 18, 2024 3.450 3.720 3.438 3.660 867,792 +0.23(+6.71%)
Apr 17, 2024 3.490 3.660 3.410 3.430 855,607 -0.06(-1.72%)
Apr 16, 2024 3.200 3.570 3.130 3.490 1,461,469 +0.27(+8.39%)
Apr 15, 2024 3.480 3.500 3.220 3.220 1,317,115 -0.23(-6.67%)
Apr 12, 2024 3.650 3.650 3.420 3.450 1,779,701 -0.20(-5.48%)
Apr 11, 2024 3.820 3.910 3.645 3.650 981,933 -0.16(-4.20%)
Apr 10, 2024 3.660 3.820 3.570 3.810 1,211,842 +0.04(+1.06%)
Apr 09, 2024 3.880 3.990 3.730 3.770 910,306 -0.10(-2.58%)
Apr 08, 2024 3.810 4.000 3.810 3.870 689,050 +0.10(+2.65%)
Apr 05, 2024 3.620 3.810 3.600 3.770 1,046,808 +0.12(+3.29%)
Apr 04, 2024 4.020 4.052 3.640 3.650 1,353,027 -0.30(-7.59%)
Apr 03, 2024 4.050 4.055 3.880 3.950 1,032,427 -0.12(-2.95%)
Apr 02, 2024 4.250 4.250 4.058 4.070 831,451 -0.30(-6.86%)
Apr 01, 2024 4.400 4.595 4.290 4.370 1,448,460 +0.04(+0.92%)
Mar 28, 2024 4.130 4.385 4.130 4.330 1,296,340 +0.21(+5.10%)
Mar 27, 2024 3.700 4.130 3.700 4.120 1,464,972 +0.47(+12.88%)
Mar 26, 2024 3.950 3.995 3.650 3.650 1,025,880 -0.25(-6.41%)
Mar 25, 2024 3.830 4.035 3.830 3.900 975,654 +0.13(+3.45%)
Mar 22, 2024 4.070 4.100 3.750 3.770 950,341 -0.25(-6.22%)
Mar 21, 2024 3.940 4.170 3.900 4.020 1,535,747 -0.07(-1.71%)
Mar 20, 2024 3.660 4.100 3.620 4.090 1,434,199 +0.43(+11.75%)
Mar 19, 2024 3.600 3.770 3.600 3.660 1,315,524 +0.04(+1.10%)
Mar 18, 2024 3.780 3.820 3.600 3.620 834,851 -0.16(-4.23%)
Mar 15, 2024 3.730 3.944 3.700 3.780 1,536,635 +0.03(+0.80%)
Mar 14, 2024 3.990 4.000 3.650 3.750 1,405,521 -0.24(-6.02%)
Mar 13, 2024 3.900 4.250 3.900 3.990 1,279,053 +0.00(+0.00%)
Mar 12, 2024 4.090 4.150 3.960 3.990 1,577,143 -0.13(-3.16%)
Mar 11, 2024 4.410 4.595 4.080 4.120 1,605,358 -0.30(-6.79%)
Mar 08, 2024 5.260 5.300 4.290 4.420 2,792,313 -0.81(-15.49%)
Mar 07, 2024 4.940 5.620 4.500 5.230 3,176,699 +0.20(+3.98%)
Mar 06, 2024 5.190 5.370 4.930 5.030 1,863,099 -0.14(-2.71%)
Mar 05, 2024 5.230 5.440 5.060 5.170 1,213,050 -0.07(-1.34%)
Mar 04, 2024 5.500 5.545 5.110 5.240 1,342,118 -0.20(-3.68%)
Mar 01, 2024 5.480 5.660 5.210 5.440 1,712,898 +0.02(+0.37%)
Feb 29, 2024 5.520 5.800 5.320 5.420 1,455,480 +0.05(+0.93%)
Feb 28, 2024 5.250 5.545 5.201 5.370 1,513,848 +0.09(+1.70%)
Feb 27, 2024 4.490 5.320 4.450 5.280 2,188,442 +0.86(+19.46%)
Feb 26, 2024 4.430 4.610 4.290 4.420 1,181,688 +0.06(+1.38%)
Feb 23, 2024 4.100 4.485 3.950 4.360 1,424,441 +0.29(+7.13%)
Feb 22, 2024 4.060 4.260 3.840 4.070 1,533,423 +0.01(+0.25%)
Feb 21, 2024 4.270 4.270 4.030 4.060 893,191 -0.23(-5.36%)
Feb 20, 2024 4.510 4.540 4.250 4.290 1,179,003 -0.33(-7.14%)
Feb 16, 2024 4.370 4.660 4.300 4.620 1,958,882 +0.19(+4.29%)
Feb 15, 2024 3.830 5.070 3.830 4.430 5,774,262 +0.65(+17.20%)
Feb 14, 2024 3.680 3.870 3.490 3.780 2,660,866 +0.17(+4.71%)
Feb 13, 2024 3.710 3.850 3.520 3.610 3,772,933 -0.25(-6.48%)
Feb 12, 2024 4.250 4.300 3.630 3.860 10,112,047 -1.50(-27.99%)
Feb 09, 2024 5.560 5.845 5.240 5.360 1,957,921 -0.21(-3.77%)
Feb 08, 2024 5.370 5.645 5.310 5.570 574,986 +0.16(+2.96%)
Feb 07, 2024 5.560 5.590 5.300 5.410 511,869 -0.11(-1.99%)
Feb 06, 2024 5.400 5.580 5.210 5.520 636,479 +0.10(+1.85%)
Feb 05, 2024 5.660 5.660 5.400 5.420 599,885 -0.40(-6.87%)
Feb 02, 2024 5.780 5.900 5.560 5.820 789,622 -0.09(-1.52%)
Feb 01, 2024 5.920 5.980 5.585 5.910 842,907 +0.17(+2.96%)
Jan 31, 2024 6.040 6.260 5.710 5.740 975,625 -0.31(-5.12%)
Jan 30, 2024 6.040 6.125 5.840 6.050 705,676 -0.05(-0.82%)
Jan 29, 2024 6.090 6.270 5.950 6.100 807,235 -0.01(-0.16%)
Jan 26, 2024 6.470 6.570 5.970 6.110 1,078,085 -0.36(-5.56%)
Jan 25, 2024 6.830 6.990 6.275 6.470 865,895 -0.23(-3.43%)
Jan 24, 2024 6.700 6.855 6.557 6.700 801,810 +0.22(+3.40%)
Jan 23, 2024 6.470 6.670 6.300 6.480 545,308 +0.20(+3.18%)
Jan 22, 2024 6.180 6.610 5.940 6.280 1,597,346 +0.15(+2.45%)
Jan 19, 2024 6.670 6.670 6.120 6.130 1,245,609 -0.47(-7.12%)
Jan 18, 2024 6.740 6.750 6.340 6.600 680,022 -0.08(-1.20%)
Jan 17, 2024 6.280 6.707 6.240 6.680 845,835 +0.19(+2.93%)
Jan 16, 2024 6.260 6.506 6.140 6.490 814,342 +0.11(+1.72%)
Jan 12, 2024 6.740 6.900 6.350 6.380 829,870 -0.29(-4.35%)
Jan 11, 2024 6.920 6.930 6.570 6.670 901,121 -0.33(-4.71%)
Jan 10, 2024 7.140 7.260 6.945 7.000 909,113 -0.17(-2.37%)
Jan 09, 2024 7.300 7.400 7.120 7.170 730,997 -0.27(-3.63%)
Jan 08, 2024 7.150 7.585 7.145 7.440 744,963 +0.17(+2.34%)
Jan 05, 2024 7.100 7.820 7.080 7.270 955,108 -0.06(-0.82%)
Jan 04, 2024 7.370 7.480 7.060 7.330 1,092,124 -0.11(-1.48%)
Jan 03, 2024 7.790 7.860 7.285 7.440 1,572,239 -0.55(-6.88%)
Jan 02, 2024 7.620 8.290 7.420 7.990 1,295,113 +0.20(+2.57%)
Dec 29, 2023 7.980 8.160 7.680 7.790 1,280,112 -0.21(-2.62%)
Dec 28, 2023 8.000 8.150 7.840 8.000 1,121,667 -0.10(-1.23%)
Dec 27, 2023 7.710 8.410 7.710 8.100 1,983,475 +0.39(+5.06%)
Dec 26, 2023 6.930 7.830 6.910 7.710 1,514,477 +0.83(+12.06%)
Dec 22, 2023 6.890 7.060 6.550 6.880 1,110,920 -0.05(-0.72%)
Dec 21, 2023 7.160 7.220 6.882 6.930 1,062,353 -0.07(-1.00%)
Dec 20, 2023 7.130 7.560 6.940 7.000 1,329,447 -0.16(-2.23%)
Dec 19, 2023 7.020 7.388 6.970 7.160 1,122,059 +0.18(+2.58%)
Dec 18, 2023 7.000 7.170 6.850 6.980 918,597 -0.04(-0.57%)
Dec 15, 2023 7.690 7.760 6.800 7.020 2,509,877 -0.60(-7.87%)
Dec 14, 2023 7.390 7.785 7.190 7.620 2,304,394 +0.54(+7.63%)
Dec 13, 2023 6.380 7.175 6.160 7.080 1,845,023 +0.70(+10.97%)
Dec 12, 2023 6.380 6.580 6.115 6.380 1,358,443 -0.02(-0.31%)
Dec 11, 2023 6.130 6.630 6.100 6.400 1,373,229 +0.29(+4.75%)
Dec 08, 2023 6.210 6.590 6.060 6.110 1,711,126 -0.15(-2.40%)
Dec 07, 2023 5.940 6.290 5.700 6.260 2,054,980 +0.40(+6.83%)
Dec 06, 2023 5.820 6.030 5.610 5.860 2,081,126 +0.25(+4.46%)
Dec 05, 2023 5.820 5.920 5.445 5.610 1,981,762 -0.33(-5.56%)
Dec 04, 2023 6.250 6.630 5.930 5.940 2,523,189 -0.44(-6.90%)
Dec 01, 2023 5.100 6.440 5.000 6.380 5,382,703 +1.11(+21.06%)
Nov 30, 2023 5.270 5.940 4.940 5.270 6,966,551 +0.47(+9.79%)
Nov 29, 2023 4.360 4.939 4.360 4.800 2,655,401 +0.44(+10.09%)
Nov 28, 2023 4.080 4.380 3.940 4.360 1,578,190 +0.22(+5.31%)
Nov 27, 2023 4.210 4.280 4.000 4.140 1,095,204 +0.00(+0.00%)
Nov 24, 2023 4.050 4.200 3.935 4.140 586,417 +0.11(+2.73%)
Nov 22, 2023 3.930 4.078 3.910 4.030 673,243 +0.10(+2.54%)
Nov 21, 2023 4.040 4.070 3.810 3.930 1,125,249 -0.14(-3.44%)
Nov 20, 2023 4.120 4.245 4.015 4.070 826,363 -0.09(-2.16%)
Nov 17, 2023 4.150 4.230 4.040 4.160 1,189,564 +0.10(+2.46%)
Nov 16, 2023 4.250 4.260 3.970 4.060 948,348 -0.23(-5.36%)
Nov 15, 2023 4.100 4.570 4.099 4.290 1,936,256 +0.31(+7.79%)
Nov 14, 2023 3.820 4.159 3.695 3.980 2,364,500 +0.39(+10.86%)
Nov 13, 2023 3.710 3.710 3.510 3.590 1,077,687 -0.14(-3.75%)
Nov 10, 2023 3.800 3.800 3.470 3.730 1,641,635 -0.03(-0.80%)
Nov 09, 2023 4.230 4.260 3.680 3.760 1,941,579 -0.45(-10.69%)
Nov 08, 2023 4.350 4.351 4.155 4.210 979,121 -0.14(-3.22%)
Nov 07, 2023 4.490 4.600 4.240 4.350 1,086,191 -0.19(-4.19%)
Nov 06, 2023 4.820 4.860 4.475 4.540 819,061 -0.26(-5.42%)
Nov 03, 2023 4.790 5.090 4.750 4.800 1,290,787 +0.13(+2.78%)
Nov 02, 2023 4.450 4.780 4.450 4.670 1,290,878 +0.31(+7.11%)
Nov 01, 2023 4.570 4.600 4.250 4.360 934,635 -0.20(-4.39%)
Oct 31, 2023 4.450 4.630 4.360 4.560 700,663 +0.12(+2.70%)
Oct 30, 2023 4.360 4.530 4.230 4.440 794,261 +0.14(+3.26%)
Oct 27, 2023 4.510 4.650 4.250 4.300 742,055 -0.13(-2.93%)
Oct 26, 2023 4.320 4.460 4.170 4.430 739,859 +0.03(+0.68%)
Oct 25, 2023 4.350 4.520 4.320 4.400 1,186,989 +0.04(+0.92%)
Oct 24, 2023 4.520 4.790 4.325 4.360 1,402,307 -0.08(-1.80%)
Oct 23, 2023 4.740 4.950 4.412 4.440 1,316,795 -0.41(-8.45%)
Oct 20, 2023 4.670 5.001 4.560 4.850 1,414,437 +0.15(+3.19%)
Oct 19, 2023 4.770 4.860 4.595 4.700 1,370,808 -0.20(-4.08%)
Oct 18, 2023 4.700 4.990 4.664 4.900 1,550,363 +0.13(+2.73%)
Oct 17, 2023 4.650 5.060 4.640 4.770 1,679,347 +0.11(+2.36%)
Oct 16, 2023 4.440 4.750 4.310 4.660 1,590,281 +0.31(+7.13%)
Oct 13, 2023 4.160 4.480 4.020 4.350 934,840 +0.20(+4.82%)
Oct 12, 2023 4.570 4.570 4.050 4.150 1,411,620 -0.37(-8.19%)
Oct 11, 2023 4.730 4.840 4.450 4.520 1,313,355 -0.22(-4.64%)
Oct 10, 2023 4.300 4.865 4.285 4.740 1,635,886 +0.46(+10.75%)
Oct 09, 2023 4.060 4.320 4.000 4.280 1,139,565 +0.15(+3.63%)
Oct 06, 2023 3.890 4.230 3.731 4.130 1,668,746 +0.15(+3.77%)
Oct 05, 2023 4.130 4.182 3.900 3.980 1,724,272 -0.17(-4.10%)
Oct 04, 2023 4.340 4.540 4.050 4.150 2,348,580 -0.21(-4.82%)
Oct 03, 2023 4.670 4.725 4.310 4.360 2,505,856 -0.35(-7.43%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.