Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2003 5.140 5.447 5.063 5.126 514,120 -0.05(-0.87%)
Jan 30, 2003 5.081 5.447 4.991 5.171 587,629 +0.09(+1.78%)
Jan 29, 2003 5.144 5.189 4.969 5.081 78,380 -0.11(-2.17%)
Jan 28, 2003 4.878 5.198 4.878 5.194 109,156 +0.36(+7.48%)
Jan 27, 2003 4.878 4.946 4.783 4.833 328,798 -0.07(-1.38%)
Jan 24, 2003 5.013 5.013 4.882 4.900 189,529 -0.14(-2.69%)
Jan 23, 2003 4.900 5.036 4.855 5.036 278,980 +0.07(+1.36%)
Jan 22, 2003 4.837 5.013 4.837 4.968 222,962 +0.04(+0.82%)
Jan 21, 2003 4.720 4.955 4.720 4.927 110,927 +0.27(+5.82%)
Jan 17, 2003 4.684 4.720 4.530 4.656 379,501 -0.10(-2.19%)
Jan 16, 2003 4.742 4.765 4.516 4.761 327,691 +0.11(+2.34%)
Jan 15, 2003 4.688 4.878 4.390 4.652 2,061,354 -0.28(-5.59%)
Jan 14, 2003 5.284 5.284 4.846 4.927 125,762 -0.27(-5.13%)
Jan 13, 2003 5.329 5.329 5.180 5.194 98,971 -0.11(-2.04%)
Jan 10, 2003 5.162 5.375 5.104 5.302 113,806 +0.13(+2.53%)
Jan 09, 2003 4.959 5.212 4.959 5.171 229,383 +0.20(+4.09%)
Jan 08, 2003 4.977 4.982 4.909 4.968 52,253 +0.00(+0.00%)
Jan 07, 2003 4.968 5.113 4.946 4.968 609,992 +0.00(+0.00%)
Jan 06, 2003 4.995 5.031 4.936 4.968 658,260 +0.05(+1.01%)
Jan 03, 2003 4.878 5.045 4.878 4.918 480,023 +0.02(+0.37%)
Jan 02, 2003 4.927 5.167 4.882 4.900 648,961 +0.03(+0.56%)
Dec 31, 2002 4.968 4.968 4.833 4.873 342,304 -0.09(-1.91%)
Dec 30, 2002 5.122 5.122 4.783 4.968 271,009 -0.09(-1.79%)
Dec 27, 2002 5.099 5.104 4.968 5.058 69,745 -0.02(-0.44%)
Dec 26, 2002 4.936 5.149 4.855 5.081 131,297 +0.09(+1.81%)
Dec 24, 2002 5.090 5.320 4.973 4.991 100,742 -0.27(-5.08%)
Dec 23, 2002 5.093 5.420 5.081 5.258 45,832 -0.16(-2.98%)
Dec 20, 2002 5.095 5.465 5.081 5.420 252,189 +0.21(+4.08%)
Dec 19, 2002 5.641 5.763 5.108 5.207 201,928 -0.53(-9.21%)
Dec 18, 2002 6.043 6.052 5.578 5.736 236,247 -0.45(-7.30%)
Dec 17, 2002 6.158 6.291 5.939 6.188 43,618 +0.07(+1.11%)
Dec 16, 2002 6.011 6.188 6.007 6.120 84,358 +0.04(+0.67%)
Dec 13, 2002 6.052 6.445 6.029 6.079 35,647 -0.09(-1.39%)
Dec 12, 2002 6.287 6.323 6.097 6.165 56,681 -0.12(-1.88%)
Dec 11, 2002 6.347 6.413 6.174 6.283 102,735 +0.05(+0.80%)
Dec 10, 2002 6.346 6.346 6.178 6.233 31,219 -0.05(-0.72%)
Dec 09, 2002 6.413 6.413 6.233 6.278 294,036 -0.09(-1.42%)
Dec 06, 2002 6.075 6.391 6.016 6.368 129,747 +0.32(+5.22%)
Dec 05, 2002 6.323 6.323 6.007 6.052 52,474 -0.26(-4.08%)
Dec 04, 2002 6.066 6.323 5.989 6.309 193,957 +0.21(+3.40%)
Dec 03, 2002 6.183 6.612 6.052 6.102 383,708 -0.04(-0.66%)
Dec 02, 2002 6.070 6.142 5.876 6.142 349,168 +0.09(+1.50%)
Nov 29, 2002 5.975 6.052 5.813 6.052 41,847 +0.13(+2.13%)
Nov 27, 2002 5.898 6.052 5.898 5.926 50,260 +0.03(+0.54%)
Nov 26, 2002 6.097 6.188 5.799 5.894 91,000 -0.16(-2.61%)
Nov 25, 2002 5.876 6.251 5.871 6.052 85,908 +0.18(+3.00%)
Nov 22, 2002 5.917 5.917 5.786 5.876 458,324 +0.00(+0.08%)
Nov 21, 2002 5.862 6.048 5.758 5.871 479,358 +0.00(+0.00%)
Nov 20, 2002 5.804 5.871 5.781 5.871 92,772 -0.00(-0.08%)
Nov 19, 2002 5.939 5.939 5.497 5.876 147,682 -0.02(-0.31%)
Nov 18, 2002 6.018 6.048 5.758 5.894 293,372 -0.07(-1.13%)
Nov 15, 2002 5.589 6.020 5.589 5.962 93,214 +0.36(+6.45%)
Nov 14, 2002 5.420 5.736 5.413 5.600 350,939 +0.20(+3.77%)
Nov 13, 2002 5.058 5.397 5.058 5.397 133,954 +0.20(+3.91%)
Nov 12, 2002 5.135 5.216 4.792 5.194 89,229 +0.05(+0.97%)
Nov 11, 2002 5.244 5.411 5.144 5.144 23,912 -0.20(-3.81%)
Nov 08, 2002 5.230 5.487 5.230 5.348 57,124 -0.03(-0.50%)
Nov 07, 2002 5.244 5.415 5.244 5.375 39,190 +0.01(+0.25%)
Nov 06, 2002 5.239 5.402 5.239 5.361 53,803 +0.05(+0.85%)
Nov 05, 2002 5.465 5.465 5.244 5.316 32,326 -0.10(-1.92%)
Nov 04, 2002 5.375 5.519 5.347 5.420 137,497 +0.08(+1.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.