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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 10.56 10.88 10.45 10.67 1,933,526 +0.14(+1.31%)
Nov 29, 2016 10.59 10.70 10.40 10.53 1,354,002 -0.11(-1.04%)
Nov 28, 2016 10.84 10.86 10.62 10.64 1,547,884 -0.14(-1.27%)
Nov 25, 2016 10.73 10.84 10.59 10.78 524,729 +0.00(+0.00%)
Nov 23, 2016 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 22, 2016 10.70 10.95 10.70 10.78 1,523,100 +0.05(+0.51%)
Nov 21, 2016 10.84 11.14 10.70 10.73 1,557,194 +0.03(+0.26%)
Nov 18, 2016 10.81 11.08 10.59 10.70 1,561,768 -0.25(-2.25%)
Nov 17, 2016 10.95 10.95 10.60 10.95 1,549,326 +0.08(+0.76%)
Nov 16, 2016 10.56 10.96 10.56 10.86 1,104,841 +0.36(+3.39%)
Nov 15, 2016 10.62 10.70 10.12 10.51 1,363,694 -0.19(-1.79%)
Nov 14, 2016 10.62 11.00 10.62 10.70 1,499,812 +0.11(+1.03%)
Nov 11, 2016 10.48 10.62 10.26 10.59 992,928 +0.19(+1.84%)
Nov 10, 2016 10.04 10.48 10.04 10.40 1,486,602 +0.38(+3.83%)
Nov 09, 2016 9.577 10.15 9.577 10.01 1,367,427 +0.14(+1.39%)
Nov 08, 2016 10.07 10.07 9.741 9.878 1,740,445 -0.25(-2.43%)
Nov 07, 2016 9.823 10.23 9.747 10.12 1,751,593 +0.52(+5.41%)
Nov 04, 2016 9.687 9.714 9.454 9.604 1,085,942 +0.03(+0.29%)
Nov 03, 2016 9.249 9.632 9.085 9.577 1,781,681 +0.38(+4.17%)
Nov 02, 2016 9.085 9.413 8.838 9.194 2,941,794 +0.41(+4.67%)
Nov 01, 2016 8.510 9.030 8.291 8.784 1,607,616 +0.30(+3.55%)
Oct 31, 2016 8.455 8.510 8.247 8.483 960,864 +0.08(+0.98%)
Oct 28, 2016 8.483 8.586 8.318 8.400 762,498 -0.08(-0.97%)
Oct 27, 2016 8.784 8.784 8.400 8.483 368,284 -0.27(-3.12%)
Oct 26, 2016 8.920 9.059 8.729 8.756 239,706 -0.19(-2.14%)
Oct 25, 2016 9.221 9.468 8.811 8.948 334,070 -0.16(-1.80%)
Oct 24, 2016 8.975 9.468 8.943 9.112 531,051 +0.08(+0.91%)
Oct 21, 2016 9.085 9.194 9.002 9.030 263,842 -0.14(-1.49%)
Oct 20, 2016 8.920 9.221 8.920 9.167 383,352 +0.16(+1.82%)
Oct 19, 2016 9.112 9.112 8.975 9.002 386,109 -0.05(-0.60%)
Oct 18, 2016 9.139 9.194 9.030 9.057 332,910 +0.00(+0.00%)
Oct 17, 2016 9.221 9.331 9.057 9.057 430,534 -0.24(-2.59%)
Oct 14, 2016 9.276 9.314 9.145 9.298 366,048 +0.08(+0.89%)
Oct 13, 2016 9.101 9.347 8.849 9.216 730,475 +0.06(+0.66%)
Oct 12, 2016 8.740 9.167 8.652 9.156 657,890 +0.45(+5.22%)
Oct 11, 2016 8.712 8.827 8.647 8.701 463,877 -0.06(-0.69%)
Oct 10, 2016 8.603 8.844 8.576 8.762 552,911 +0.15(+1.72%)
Oct 07, 2016 8.373 8.701 8.373 8.614 843,261 +0.27(+3.21%)
Oct 06, 2016 7.979 8.614 7.853 8.346 2,733,281 +0.76(+9.95%)
Oct 05, 2016 7.596 7.727 7.530 7.591 317,535 -0.02(-0.22%)
Oct 04, 2016 7.552 7.634 7.514 7.607 206,369 +0.03(+0.36%)
Oct 03, 2016 7.459 7.711 7.459 7.580 306,902 +0.13(+1.69%)
Sep 30, 2016 7.459 7.497 7.333 7.454 606,863 +0.05(+0.67%)
Sep 29, 2016 7.492 7.574 7.399 7.404 332,376 -0.13(-1.74%)
Sep 28, 2016 7.716 7.738 7.514 7.536 405,058 -0.21(-2.69%)
Sep 27, 2016 7.705 7.798 7.678 7.744 254,993 +0.01(+0.07%)
Sep 26, 2016 7.859 7.859 7.705 7.738 211,228 -0.12(-1.53%)
Sep 23, 2016 7.859 7.952 7.820 7.859 303,935 -0.05(-0.62%)
Sep 22, 2016 7.952 7.963 7.837 7.908 485,822 -0.02(-0.28%)
Sep 21, 2016 7.963 8.014 7.771 7.930 326,690 -0.01(-0.14%)
Sep 20, 2016 7.881 8.006 7.820 7.941 329,630 +0.05(+0.69%)
Sep 19, 2016 7.815 7.941 7.815 7.886 302,025 +0.11(+1.41%)
Sep 16, 2016 7.766 7.875 7.766 7.777 531,705 +0.03(+0.35%)
Sep 15, 2016 7.760 7.853 7.723 7.749 242,178 +0.02(+0.28%)
Sep 14, 2016 7.694 7.793 7.694 7.727 370,976 +0.02(+0.28%)
Sep 13, 2016 7.689 7.782 7.618 7.705 337,511 -0.01(-0.14%)
Sep 12, 2016 7.645 7.771 7.645 7.716 493,314 +0.00(+0.00%)
Sep 09, 2016 7.634 7.722 7.541 7.716 680,187 +0.05(+0.71%)
Sep 08, 2016 7.399 7.662 7.366 7.662 661,737 +0.28(+3.78%)
Sep 07, 2016 7.169 7.388 7.136 7.383 562,844 +0.24(+3.29%)
Sep 06, 2016 7.065 7.158 6.999 7.147 352,420 +0.06(+0.85%)
Sep 02, 2016 7.005 7.087 7.087 7.087 237,912 +0.08(+1.17%)
Sep 01, 2016 6.824 7.082 6.824 7.005 343,861 +0.16(+2.32%)
Aug 31, 2016 6.994 6.994 6.748 6.846 435,992 -0.15(-2.19%)
Aug 30, 2016 6.885 7.041 6.885 6.999 233,462 +0.12(+1.79%)
Aug 29, 2016 6.855 6.914 6.811 6.876 158,975 +0.01(+0.16%)
Aug 26, 2016 6.925 6.936 6.822 6.865 195,567 -0.04(-0.63%)
Aug 25, 2016 6.941 6.985 6.865 6.909 213,233 -0.08(-1.09%)
Aug 24, 2016 6.941 7.077 6.941 6.985 343,358 +0.01(+0.16%)
Aug 23, 2016 7.028 7.028 6.952 6.974 375,133 -0.04(-0.54%)
Aug 22, 2016 7.071 7.169 6.996 7.012 305,360 -0.10(-1.37%)
Aug 19, 2016 6.925 7.164 6.922 7.109 420,161 +0.14(+2.02%)
Aug 18, 2016 6.952 7.044 6.914 6.968 404,952 +0.01(+0.08%)
Aug 17, 2016 7.077 7.077 6.887 6.963 392,682 -0.11(-1.61%)
Aug 16, 2016 7.093 7.162 7.055 7.077 228,868 -0.01(-0.08%)
Aug 15, 2016 7.077 7.142 7.066 7.082 296,526 +0.01(+0.15%)
Aug 12, 2016 7.093 7.126 7.012 7.071 388,164 -0.01(-0.08%)
Aug 11, 2016 7.109 7.180 6.952 7.077 438,409 +0.02(+0.23%)
Aug 10, 2016 6.838 7.158 6.817 7.061 620,371 +0.23(+3.33%)
Aug 09, 2016 6.914 6.958 6.811 6.833 477,787 -0.11(-1.64%)
Aug 08, 2016 6.887 7.033 6.887 6.947 447,088 +0.08(+1.18%)
Aug 05, 2016 6.817 7.017 6.622 6.865 790,390 +0.10(+1.52%)
Aug 04, 2016 6.735 6.790 6.616 6.763 653,521 +0.07(+0.97%)
Aug 03, 2016 6.389 6.947 6.253 6.698 1,891,328 +1.02(+18.05%)
Aug 02, 2016 5.576 5.755 5.424 5.673 631,416 +0.09(+1.65%)
Aug 01, 2016 5.717 5.755 5.467 5.581 688,991 -0.14(-2.46%)
Jul 29, 2016 5.668 5.760 5.570 5.722 287,428 +0.06(+1.05%)
Jul 28, 2016 5.809 5.852 5.619 5.663 159,316 -0.16(-2.70%)
Jul 27, 2016 5.885 5.885 5.527 5.820 156,066 -0.07(-1.10%)
Jul 26, 2016 5.885 6.031 5.814 5.885 301,583 +0.04(+0.65%)
Jul 25, 2016 5.858 5.917 5.809 5.847 184,473 -0.01(-0.09%)
Jul 22, 2016 5.690 5.858 5.646 5.852 235,785 +0.15(+2.56%)
Jul 21, 2016 5.587 5.755 5.587 5.706 216,023 +0.10(+1.74%)
Jul 20, 2016 5.467 5.630 5.430 5.608 225,404 +0.15(+2.68%)
Jul 19, 2016 5.478 5.549 5.424 5.462 166,696 -0.02(-0.30%)
Jul 18, 2016 5.321 5.538 5.251 5.478 293,584 +0.16(+2.95%)
Jul 15, 2016 5.386 5.440 5.283 5.321 152,606 -0.04(-0.71%)
Jul 14, 2016 5.473 5.554 5.343 5.359 221,067 -0.06(-1.10%)
Jul 13, 2016 5.473 5.500 5.337 5.419 308,835 -0.02(-0.40%)
Jul 12, 2016 5.538 5.625 5.413 5.440 304,722 -0.09(-1.67%)
Jul 11, 2016 5.365 5.538 5.321 5.532 302,884 +0.20(+3.65%)
Jul 08, 2016 5.197 5.359 5.148 5.337 293,782 +0.19(+3.68%)
Jul 07, 2016 5.191 5.262 5.083 5.148 198,632 +0.15(+3.04%)
Jul 05, 2016 5.018 5.039 4.920 4.996 157,567 -0.05(-1.07%)
Jul 01, 2016 5.029 5.050 5.050 5.050 246,922 +0.03(+0.54%)
Jun 30, 2016 4.877 5.029 4.823 5.023 279,103 +0.13(+2.66%)
Jun 29, 2016 4.806 4.926 4.801 4.893 174,120 +0.14(+2.96%)
Jun 28, 2016 4.801 5.001 4.709 4.752 249,295 -0.02(-0.45%)
Jun 27, 2016 5.029 5.029 4.747 4.774 393,160 -0.28(-5.57%)
Jun 24, 2016 4.839 5.056 4.665 5.056 608,038 +0.15(+2.98%)
Jun 23, 2016 4.926 4.991 4.874 4.909 278,498 +0.10(+2.03%)
Jun 22, 2016 4.785 4.888 4.768 4.812 226,808 +0.02(+0.34%)
Jun 21, 2016 4.844 4.899 4.725 4.796 233,725 +0.00(+0.00%)
Jun 20, 2016 4.926 4.974 4.774 4.796 272,269 -0.07(-1.45%)
Jun 17, 2016 4.693 4.926 4.693 4.866 419,113 +0.16(+3.34%)
Jun 16, 2016 4.758 4.823 4.655 4.709 221,421 -0.09(-1.92%)
Jun 15, 2016 4.622 4.861 4.622 4.801 276,455 +0.18(+3.87%)
Jun 14, 2016 4.660 4.676 4.568 4.622 202,317 -0.02(-0.35%)
Jun 13, 2016 4.796 4.796 4.633 4.638 229,069 -0.17(-3.49%)
Jun 10, 2016 4.731 4.839 4.617 4.806 344,499 +0.07(+1.49%)
Jun 09, 2016 4.926 4.926 4.693 4.736 339,913 -0.21(-4.27%)
Jun 08, 2016 4.964 5.039 4.888 4.947 453,914 -0.03(-0.65%)
Jun 07, 2016 4.633 5.142 4.600 4.980 1,403,746 +0.33(+6.98%)
Jun 06, 2016 4.611 4.709 4.519 4.655 330,579 +0.03(+0.70%)
Jun 03, 2016 4.600 4.693 4.527 4.622 395,474 +0.03(+0.71%)
Jun 02, 2016 4.508 4.606 4.419 4.590 591,244 +0.07(+1.44%)
Jun 01, 2016 4.552 4.596 4.427 4.525 560,456 -0.02(-0.36%)
May 31, 2016 4.649 4.660 4.503 4.541 500,925 -0.11(-2.33%)
May 27, 2016 4.606 4.649 4.649 4.649 455,090 +0.08(+1.84%)
May 26, 2016 4.592 4.608 4.504 4.565 451,386 -0.03(-0.58%)
May 25, 2016 4.544 4.619 4.496 4.592 304,426 +0.04(+0.94%)
May 24, 2016 4.480 4.576 4.445 4.549 369,230 +0.07(+1.67%)
May 23, 2016 4.587 4.651 4.469 4.474 348,528 -0.12(-2.67%)
May 20, 2016 4.533 4.640 4.464 4.597 501,645 +0.10(+2.26%)
May 19, 2016 4.523 4.688 4.491 4.496 345,898 -0.05(-1.17%)
May 18, 2016 4.533 4.635 4.453 4.549 546,959 -0.01(-0.12%)
May 17, 2016 4.571 4.603 4.496 4.555 504,196 -0.03(-0.70%)
May 16, 2016 4.693 4.693 4.565 4.587 358,379 -0.06(-1.26%)
May 13, 2016 4.731 4.757 4.613 4.645 356,950 -0.11(-2.36%)
May 12, 2016 4.795 4.822 4.690 4.757 521,580 -0.02(-0.34%)
May 11, 2016 4.934 4.963 4.763 4.774 471,672 -0.15(-3.14%)
May 10, 2016 5.217 5.254 4.864 4.928 600,604 -0.30(-5.72%)
May 09, 2016 4.720 5.377 4.651 5.227 1,163,252 +0.53(+11.25%)
May 06, 2016 4.731 4.880 4.629 4.699 715,153 -0.12(-2.55%)
May 05, 2016 5.051 5.201 4.822 4.822 760,891 -0.25(-4.95%)
May 04, 2016 5.441 5.815 5.040 5.073 2,171,664 -1.40(-21.65%)
May 03, 2016 6.621 6.712 6.370 6.474 380,873 -0.16(-2.38%)
May 02, 2016 6.498 6.781 6.466 6.632 507,612 +0.18(+2.73%)
Apr 29, 2016 6.493 6.546 6.391 6.455 360,667 -0.09(-1.31%)
Apr 28, 2016 6.626 6.658 6.503 6.541 415,521 -0.09(-1.37%)
Apr 27, 2016 6.493 6.637 6.418 6.632 377,965 +0.14(+2.14%)
Apr 26, 2016 6.343 6.552 6.239 6.493 349,764 +0.10(+1.50%)
Apr 25, 2016 6.290 6.407 6.226 6.397 345,334 +0.12(+1.96%)
Apr 22, 2016 6.215 6.338 6.215 6.274 220,326 +0.05(+0.77%)
Apr 21, 2016 6.237 6.375 6.204 6.226 256,854 -0.02(-0.26%)
Apr 20, 2016 6.039 6.311 6.007 6.242 262,283 +0.23(+3.91%)
Apr 19, 2016 6.194 6.194 5.996 6.007 519,025 -0.17(-2.77%)
Apr 18, 2016 6.103 6.229 6.103 6.178 201,877 +0.08(+1.31%)
Apr 15, 2016 6.023 6.103 6.018 6.098 202,862 +0.04(+0.71%)
Apr 14, 2016 6.018 6.124 5.991 6.055 204,092 +0.05(+0.89%)
Apr 13, 2016 5.905 6.119 5.905 6.002 256,427 +0.14(+2.37%)
Apr 12, 2016 5.793 6.002 5.793 5.863 301,587 +0.08(+1.39%)
Apr 11, 2016 5.772 5.895 5.713 5.783 292,494 +0.02(+0.28%)
Apr 08, 2016 5.884 6.012 5.676 5.767 314,727 -0.05(-0.92%)
Apr 07, 2016 6.039 6.055 5.767 5.820 1,208,890 -0.22(-3.63%)
Apr 06, 2016 5.735 6.074 5.697 6.039 508,811 +0.29(+5.01%)
Apr 05, 2016 5.847 5.991 5.697 5.751 481,220 -0.14(-2.36%)
Apr 04, 2016 5.980 5.980 5.751 5.889 301,568 -0.12(-2.04%)
Apr 01, 2016 5.911 6.063 5.884 6.012 365,885 +0.08(+1.35%)
Mar 31, 2016 6.023 6.023 5.831 5.932 351,547 -0.11(-1.86%)
Mar 30, 2016 6.066 6.140 5.932 6.044 283,754 +0.01(+0.09%)
Mar 29, 2016 5.852 6.076 5.777 6.039 442,553 +0.18(+3.01%)
Mar 28, 2016 5.847 5.921 5.783 5.863 226,493 +0.05(+0.92%)
Mar 24, 2016 5.873 5.809 5.809 5.809 306,396 -0.11(-1.81%)
Mar 23, 2016 5.996 5.996 5.873 5.916 394,045 -0.10(-1.69%)
Mar 22, 2016 6.130 6.253 6.002 6.018 333,285 -0.12(-1.91%)
Mar 21, 2016 6.247 6.301 6.055 6.135 244,862 -0.17(-2.71%)
Mar 18, 2016 6.140 6.386 6.082 6.306 609,036 +0.17(+2.70%)
Mar 17, 2016 6.039 6.258 6.034 6.140 327,389 +0.10(+1.59%)
Mar 16, 2016 6.066 6.188 5.975 6.044 242,602 -0.07(-1.22%)
Mar 15, 2016 6.039 6.253 6.039 6.119 242,495 +0.03(+0.44%)
Mar 14, 2016 6.274 6.274 6.055 6.092 443,218 -0.18(-2.89%)
Mar 11, 2016 6.354 6.434 6.172 6.274 377,731 -0.07(-1.09%)
Mar 10, 2016 6.418 6.482 6.290 6.343 289,423 -0.01(-0.08%)
Mar 09, 2016 6.407 6.658 6.327 6.349 305,360 -0.03(-0.50%)
Mar 08, 2016 6.333 6.407 6.215 6.381 472,905 -0.03(-0.50%)
Mar 07, 2016 6.487 6.536 6.375 6.413 569,015 -0.09(-1.31%)
Mar 04, 2016 6.418 6.722 6.391 6.498 711,010 +0.13(+2.05%)
Mar 03, 2016 6.288 6.394 6.156 6.367 900,967 +0.08(+1.22%)
Mar 02, 2016 5.945 6.394 5.723 6.291 3,332,843 -0.73(-10.42%)
Mar 01, 2016 7.313 7.324 6.774 7.023 793,163 -0.22(-2.99%)
Feb 29, 2016 6.964 7.271 6.890 7.239 406,733 +0.21(+2.93%)
Feb 26, 2016 7.229 7.250 6.986 7.033 469,120 -0.14(-1.99%)
Feb 25, 2016 6.975 7.242 6.922 7.176 767,119 +0.23(+3.27%)
Feb 24, 2016 6.917 6.980 6.839 6.949 513,575 +0.01(+0.08%)
Feb 23, 2016 6.975 7.067 6.843 6.943 502,314 -0.01(-0.15%)
Feb 22, 2016 6.980 7.033 6.912 6.954 293,726 +0.00(+0.00%)
Feb 19, 2016 6.848 7.028 6.716 6.954 450,169 +0.08(+1.23%)
Feb 18, 2016 6.806 7.006 6.785 6.869 425,450 +0.09(+1.33%)
Feb 17, 2016 6.875 6.954 6.764 6.779 204,318 -0.08(-1.16%)
Feb 16, 2016 6.642 6.869 6.563 6.859 343,394 +0.25(+3.84%)
Feb 12, 2016 6.515 6.605 6.605 6.605 283,303 +0.14(+2.12%)
Feb 11, 2016 6.658 6.743 6.418 6.468 489,976 -0.28(-4.15%)
Feb 10, 2016 6.679 6.890 6.579 6.748 545,115 +0.06(+0.95%)
Feb 09, 2016 6.209 6.901 6.209 6.684 1,055,507 +0.44(+7.02%)
Feb 08, 2016 6.246 6.501 6.061 6.246 686,883 +0.25(+4.23%)
Feb 05, 2016 6.119 6.140 5.902 5.992 277,735 -0.13(-2.07%)
Feb 04, 2016 6.082 6.193 5.992 6.119 364,444 -0.01(-0.09%)
Feb 03, 2016 6.415 6.415 6.108 6.124 145,514 -0.27(-4.29%)
Feb 02, 2016 6.293 6.447 6.172 6.399 427,600 +0.06(+0.92%)
Feb 01, 2016 6.362 6.436 6.251 6.341 279,353 -0.09(-1.40%)
Jan 29, 2016 6.188 6.484 6.188 6.431 340,171 +0.26(+4.28%)
Jan 28, 2016 6.235 6.314 6.045 6.167 265,029 +0.01(+0.09%)
Jan 27, 2016 6.034 6.278 5.863 6.161 516,425 +0.10(+1.57%)
Jan 26, 2016 5.754 6.077 5.598 6.066 419,931 +0.35(+6.20%)
Jan 25, 2016 5.765 5.881 5.596 5.712 516,508 -0.05(-0.92%)
Jan 22, 2016 5.839 5.934 5.728 5.765 603,405 +0.01(+0.09%)
Jan 21, 2016 5.781 5.923 5.712 5.760 605,676 -0.01(-0.18%)
Jan 20, 2016 5.918 5.923 5.554 5.770 893,848 -0.14(-2.41%)
Jan 19, 2016 6.246 6.246 5.839 5.913 388,240 -0.23(-3.70%)
Jan 15, 2016 5.760 6.140 6.140 6.140 593,100 +0.25(+4.22%)
Jan 14, 2016 5.976 6.388 5.691 5.892 1,450,488 +0.22(+3.82%)
Jan 13, 2016 5.786 5.797 5.511 5.675 761,818 -0.09(-1.56%)
Jan 12, 2016 5.569 5.781 5.511 5.765 664,687 +0.22(+4.00%)
Jan 11, 2016 5.073 5.569 5.020 5.543 676,282 +0.50(+9.96%)
Jan 08, 2016 5.030 5.126 4.972 5.041 400,384 +0.03(+0.53%)
Jan 07, 2016 4.988 5.173 4.967 5.015 358,138 -0.08(-1.56%)
Jan 06, 2016 5.189 5.284 5.062 5.094 405,458 -0.20(-3.70%)
Jan 05, 2016 5.390 5.432 5.160 5.289 397,434 -0.05(-0.99%)
Jan 04, 2016 5.110 5.384 5.073 5.342 450,196 +0.06(+1.20%)
Dec 31, 2015 5.321 5.279 5.279 5.279 338,373 -0.12(-2.25%)
Dec 30, 2015 5.421 5.443 5.316 5.400 227,511 -0.05(-0.97%)
Dec 29, 2015 5.427 5.538 5.369 5.453 159,756 +0.03(+0.49%)
Dec 28, 2015 5.501 5.527 5.284 5.427 203,257 -0.12(-2.19%)
Dec 24, 2015 5.474 5.548 5.548 5.548 165,402 +0.05(+0.96%)
Dec 23, 2015 5.527 5.606 5.443 5.495 279,521 -0.01(-0.19%)
Dec 22, 2015 5.247 5.511 5.226 5.506 219,522 +0.25(+4.72%)
Dec 21, 2015 5.189 5.321 5.110 5.258 405,961 +0.08(+1.53%)
Dec 18, 2015 5.369 5.400 5.046 5.178 921,694 -0.23(-4.20%)
Dec 17, 2015 5.226 5.665 5.115 5.406 1,254,826 +0.18(+3.54%)
Dec 16, 2015 4.983 5.221 4.943 5.221 421,080 +0.25(+5.11%)
Dec 15, 2015 4.941 5.078 4.904 4.967 224,768 +0.06(+1.18%)
Dec 14, 2015 4.772 4.919 4.761 4.909 416,987 +0.10(+2.09%)
Dec 11, 2015 4.782 5.067 4.782 4.809 408,601 -0.05(-1.09%)
Dec 10, 2015 4.840 4.930 4.729 4.861 384,510 +0.01(+0.22%)
Dec 09, 2015 4.756 4.930 4.724 4.851 573,197 +0.05(+1.10%)
Dec 08, 2015 4.756 4.893 4.661 4.798 354,959 -0.01(-0.22%)
Dec 07, 2015 4.941 4.978 4.724 4.809 478,986 -0.18(-3.60%)
Dec 04, 2015 5.025 5.155 4.930 4.988 280,174 -0.03(-0.53%)
Dec 03, 2015 5.168 5.276 4.983 5.015 395,498 -0.17(-3.36%)
Dec 02, 2015 5.215 5.332 5.073 5.189 339,696 +0.02(+0.41%)
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.