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 (%)
Dec 31, 2002 4.961 4.961 4.825 4.866 342,820 -0.09(-1.91%)
Dec 30, 2002 5.114 5.114 4.776 4.961 271,417 -0.09(-1.79%)
Dec 27, 2002 5.091 5.096 4.961 5.051 69,850 -0.02(-0.44%)
Dec 26, 2002 4.929 5.141 4.848 5.073 131,495 +0.09(+1.81%)
Dec 24, 2002 5.082 5.312 4.965 4.983 100,894 -0.27(-5.09%)
Dec 23, 2002 5.085 5.412 5.073 5.250 45,901 -0.16(-2.98%)
Dec 20, 2002 5.087 5.457 5.073 5.412 252,569 +0.21(+4.08%)
Dec 19, 2002 5.633 5.754 5.100 5.200 202,232 -0.53(-9.21%)
Dec 18, 2002 6.034 6.043 5.569 5.727 236,603 -0.45(-7.30%)
Dec 17, 2002 6.149 6.282 5.930 6.178 43,684 +0.07(+1.11%)
Dec 16, 2002 6.002 6.178 5.998 6.111 84,485 +0.04(+0.67%)
Dec 13, 2002 6.043 6.435 6.020 6.070 35,701 -0.09(-1.39%)
Dec 12, 2002 6.277 6.314 6.088 6.156 56,767 -0.12(-1.88%)
Dec 11, 2002 6.338 6.404 6.165 6.273 102,890 +0.05(+0.80%)
Dec 10, 2002 6.336 6.336 6.169 6.223 31,266 -0.05(-0.72%)
Dec 09, 2002 6.404 6.404 6.223 6.268 294,479 -0.09(-1.42%)
Dec 06, 2002 6.065 6.381 6.007 6.359 129,943 +0.32(+5.22%)
Dec 05, 2002 6.314 6.314 5.998 6.043 52,553 -0.26(-4.08%)
Dec 04, 2002 6.056 6.314 5.980 6.300 194,250 +0.21(+3.40%)
Dec 03, 2002 6.174 6.602 6.043 6.093 384,286 -0.04(-0.66%)
Dec 02, 2002 6.061 6.133 5.867 6.133 349,694 +0.09(+1.50%)
Nov 29, 2002 5.966 6.043 5.804 6.042 41,910 +0.13(+2.13%)
Nov 27, 2002 5.890 6.043 5.890 5.917 50,336 +0.03(+0.54%)
Nov 26, 2002 6.088 6.178 5.790 5.885 91,137 -0.16(-2.61%)
Nov 25, 2002 5.867 6.241 5.863 6.043 86,037 +0.18(+3.00%)
Nov 22, 2002 5.908 5.908 5.777 5.867 459,015 +0.00(+0.08%)
Nov 21, 2002 5.854 6.038 5.750 5.863 480,081 +0.00(+0.00%)
Nov 20, 2002 5.795 5.863 5.772 5.863 92,911 -0.00(-0.08%)
Nov 19, 2002 5.930 5.930 5.488 5.867 147,905 -0.02(-0.31%)
Nov 18, 2002 6.009 6.038 5.750 5.886 293,814 -0.07(-1.13%)
Nov 15, 2002 5.581 6.011 5.581 5.953 93,355 +0.36(+6.45%)
Nov 14, 2002 5.412 5.727 5.405 5.592 351,468 +0.20(+3.77%)
Nov 13, 2002 5.051 5.389 5.051 5.389 134,156 +0.20(+3.91%)
Nov 12, 2002 5.127 5.208 4.785 5.186 89,363 +0.05(+0.97%)
Nov 11, 2002 5.236 5.403 5.136 5.136 23,948 -0.20(-3.81%)
Nov 08, 2002 5.222 5.479 5.222 5.340 57,210 -0.03(-0.50%)
Nov 07, 2002 5.236 5.407 5.236 5.366 39,249 +0.01(+0.25%)
Nov 06, 2002 5.231 5.394 5.231 5.353 53,884 +0.05(+0.85%)
Nov 05, 2002 5.457 5.457 5.236 5.308 32,375 -0.10(-1.92%)
Nov 04, 2002 5.366 5.511 5.339 5.412 137,704 +0.08(+1.44%)
Nov 01, 2002 5.294 5.366 5.186 5.335 96,238 +0.01(+0.17%)
Oct 31, 2002 4.974 5.353 4.974 5.326 197,576 +0.49(+10.18%)
Oct 30, 2002 4.741 4.848 4.622 4.834 95,351 +0.05(+1.13%)
Oct 29, 2002 4.848 4.848 4.645 4.780 91,581 -0.17(-3.47%)
Oct 28, 2002 4.758 4.952 4.622 4.952 39,027 +0.28(+6.09%)
Oct 25, 2002 4.735 4.776 4.645 4.667 133,934 +0.01(+0.29%)
Oct 24, 2002 4.559 4.735 4.510 4.654 210,841 +0.17(+3.72%)
Oct 23, 2002 4.546 4.631 4.474 4.487 140,769 -0.09(-2.03%)
Oct 22, 2002 4.753 4.753 4.555 4.580 6,874 -0.16(-3.28%)
Oct 21, 2002 4.663 4.758 4.510 4.735 31,709 +0.11(+2.44%)
Oct 18, 2002 4.600 4.667 4.600 4.622 5,352 +0.02(+0.49%)
Oct 17, 2002 4.555 4.600 4.474 4.600 34,761 +0.11(+2.51%)
Oct 16, 2002 4.528 4.586 4.244 4.487 419,766 -0.11(-2.45%)
Oct 15, 2002 4.378 4.613 4.271 4.600 19,291 +0.31(+7.26%)
Oct 14, 2002 4.217 4.383 4.217 4.289 276,263 +0.00(+0.11%)
Oct 11, 2002 3.996 4.289 3.991 4.284 54,549 +0.18(+4.40%)
Oct 10, 2002 3.852 4.104 3.743 4.104 85,815 +0.23(+5.81%)
Oct 09, 2002 3.902 4.023 3.856 3.878 9,091 -0.04(-1.04%)
Oct 08, 2002 3.946 4.032 3.815 3.919 43,018 -0.03(-0.69%)
Oct 07, 2002 4.131 4.307 3.905 3.946 37,475 -0.32(-7.51%)
Oct 04, 2002 4.284 4.559 4.185 4.266 18,305 +0.09(+2.27%)
Oct 03, 2002 4.244 4.483 4.104 4.171 17,296 -0.14(-3.14%)
Oct 02, 2002 4.352 4.370 4.221 4.307 18,848 -0.16(-3.54%)
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.