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 )

3.245 -0.025 (-0.76%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.360 2.502 2.129 2.329 358,485 -0.08(-3.50%)
Feb 26, 2009 2.685 2.725 2.409 2.413 232,374 -0.25(-9.35%)
Feb 25, 2009 2.671 2.845 2.458 2.662 326,966 -0.02(-0.83%)
Feb 24, 2009 2.502 2.880 2.502 2.685 310,241 +0.22(+8.83%)
Feb 23, 2009 2.640 2.640 2.387 2.467 219,861 -0.15(-5.77%)
Feb 20, 2009 2.560 2.671 2.479 2.618 152,319 -0.01(-0.34%)
Feb 19, 2009 2.733 2.760 2.573 2.627 88,719 -0.08(-2.80%)
Feb 18, 2009 2.845 2.845 2.569 2.702 100,398 -0.10(-3.65%)
Feb 17, 2009 2.885 2.982 2.773 2.805 162,293 -0.22(-7.21%)
Feb 13, 2009 2.876 3.120 2.876 3.022 93,104 +0.14(+4.94%)
Feb 12, 2009 2.725 2.907 2.725 2.880 65,505 -0.03(-1.07%)
Feb 11, 2009 2.778 2.947 2.751 2.911 194,810 +0.16(+5.99%)
Feb 10, 2009 3.036 3.116 2.707 2.747 121,968 -0.30(-9.91%)
Feb 09, 2009 3.133 3.133 2.929 3.049 104,608 -0.12(-3.65%)
Feb 06, 2009 2.942 3.236 2.902 3.165 399,399 +0.21(+7.07%)
Feb 05, 2009 2.525 3.049 2.525 2.956 363,406 +0.42(+16.46%)
Feb 04, 2009 2.693 2.778 2.538 2.538 107,931 -0.15(-5.46%)
Feb 03, 2009 2.609 2.765 2.573 2.685 127,206 +0.10(+3.78%)
Feb 02, 2009 2.329 2.622 2.298 2.587 248,646 +0.25(+10.65%)
Jan 30, 2009 2.680 2.680 2.338 2.338 162,684 -0.27(-10.24%)
Jan 29, 2009 2.742 2.756 2.582 2.605 137,099 -0.17(-6.09%)
Jan 28, 2009 2.636 2.889 2.565 2.773 145,952 +0.18(+7.03%)
Jan 27, 2009 2.756 2.836 2.462 2.591 246,495 -0.16(-5.82%)
Jan 26, 2009 2.778 2.822 2.560 2.751 199,231 +0.14(+5.45%)
Jan 23, 2009 2.569 2.769 2.493 2.609 191,231 -0.01(-0.51%)
Jan 22, 2009 2.636 2.787 2.511 2.622 118,485 -0.07(-2.64%)
Jan 21, 2009 2.685 2.773 2.605 2.693 149,014 +0.04(+1.68%)
Jan 20, 2009 2.969 2.991 2.649 2.649 232,881 -0.38(-12.48%)
Jan 16, 2009 3.000 3.049 2.720 3.027 363,955 +0.05(+1.64%)
Jan 15, 2009 2.778 3.001 2.680 2.978 348,601 +0.20(+7.37%)
Jan 14, 2009 3.009 3.027 2.693 2.773 356,071 -0.35(-11.11%)
Jan 13, 2009 3.147 3.391 3.031 3.120 270,409 -0.03(-0.85%)
Jan 12, 2009 3.058 3.231 3.058 3.147 272,557 +0.08(+2.46%)
Jan 09, 2009 3.271 3.329 3.049 3.071 466,077 -0.23(-6.87%)
Jan 08, 2009 3.062 3.325 2.853 3.298 489,305 +0.53(+19.29%)
Jan 07, 2009 3.000 3.093 2.742 2.765 326,330 -0.29(-9.46%)
Jan 06, 2009 2.742 3.116 2.689 3.053 295,281 +0.31(+11.16%)
Jan 05, 2009 2.573 2.751 2.369 2.747 218,045 +0.19(+7.48%)
Jan 02, 2009 2.316 2.640 2.316 2.556 185,971 +0.24(+10.37%)
Dec 31, 2008 2.187 2.369 2.187 2.316 243,352 +0.14(+6.33%)
Dec 30, 2008 2.236 2.311 2.040 2.178 501,974 -0.04(-1.61%)
Dec 29, 2008 2.365 2.440 2.191 2.213 172,393 -0.16(-6.57%)
Dec 26, 2008 2.378 2.453 2.325 2.369 236,514 +0.00(+0.00%)
Dec 24, 2008 2.218 2.453 2.218 2.369 166,581 +0.16(+7.03%)
Dec 23, 2008 2.413 2.422 2.205 2.213 151,869 -0.18(-7.43%)
Dec 22, 2008 2.653 2.653 2.271 2.391 224,401 -0.26(-9.88%)
Dec 19, 2008 2.338 2.658 2.240 2.653 1,052,852 +0.39(+17.06%)
Dec 18, 2008 2.249 2.436 2.249 2.267 229,735 +0.05(+2.20%)
Dec 17, 2008 2.093 2.227 2.076 2.218 284,176 +0.09(+4.18%)
Dec 16, 2008 2.067 2.187 1.973 2.129 485,824 +0.11(+5.51%)
Dec 15, 2008 2.120 2.156 1.920 2.018 293,351 -0.09(-4.42%)
Dec 12, 2008 1.818 2.116 1.809 2.111 453,858 +0.23(+12.03%)
Dec 11, 2008 1.982 2.085 1.805 1.885 492,128 -0.12(-6.19%)
Dec 10, 2008 1.996 2.142 1.858 2.009 277,500 +0.04(+2.03%)
Dec 09, 2008 2.129 2.249 1.911 1.969 337,316 -0.20(-9.22%)
Dec 08, 2008 2.000 2.262 2.000 2.169 216,020 +0.19(+9.66%)
Dec 05, 2008 1.853 1.978 1.778 1.978 422,951 +0.10(+5.20%)
Dec 04, 2008 1.800 1.987 1.747 1.880 376,950 +0.08(+4.19%)
Dec 03, 2008 1.827 1.960 1.596 1.805 432,484 +0.12(+7.12%)
Dec 02, 2008 1.511 1.689 1.489 1.685 1,358,820 +0.21(+14.50%)
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.