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 )

3.190 +0.050 (+1.59%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 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 (%)
Jul 31, 2015 5.704 5.792 5.600 5.715 901,761 -0.03(-0.54%)
Jul 30, 2015 5.460 5.746 5.439 5.746 1,294,782 +0.29(+5.33%)
Jul 29, 2015 7.137 7.137 5.450 5.455 4,127,602 -2.27(-29.42%)
Jul 28, 2015 7.630 7.884 7.329 7.728 1,142,311 +0.11(+1.43%)
Jul 27, 2015 7.609 7.822 7.526 7.619 711,084 +0.04(+0.55%)
Jul 24, 2015 7.484 7.661 7.360 7.578 325,615 +0.09(+1.25%)
Jul 23, 2015 7.962 8.029 7.391 7.484 617,674 -0.48(-6.00%)
Jul 22, 2015 7.614 7.972 7.593 7.962 773,444 +0.32(+4.21%)
Jul 21, 2015 7.651 7.702 7.609 7.640 436,342 +0.00(+0.00%)
Jul 20, 2015 7.682 7.708 7.614 7.640 287,945 +0.07(+0.89%)
Jul 17, 2015 7.697 7.708 7.552 7.573 221,780 -0.10(-1.29%)
Jul 16, 2015 7.521 7.708 7.396 7.671 620,075 +0.27(+3.65%)
Jul 15, 2015 7.386 7.433 7.246 7.401 274,628 +0.04(+0.49%)
Jul 14, 2015 7.479 7.526 7.352 7.365 408,596 -0.11(-1.46%)
Jul 13, 2015 7.422 7.536 7.381 7.474 269,249 +0.13(+1.84%)
Jul 10, 2015 7.375 7.443 7.282 7.339 305,368 +0.02(+0.28%)
Jul 09, 2015 7.355 7.381 7.261 7.318 323,956 +0.07(+1.00%)
Jul 08, 2015 7.272 7.396 7.147 7.246 437,210 -0.12(-1.62%)
Jul 07, 2015 7.329 7.422 7.152 7.365 318,498 +0.04(+0.50%)
Jul 06, 2015 7.246 7.363 7.132 7.329 119,787 +0.03(+0.36%)
Jul 02, 2015 7.490 7.303 7.303 7.303 152,783 -0.21(-2.83%)
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.