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 (%)
Jul 31, 2023 8.796 8.907 8.796 8.860 124,317 +0.13(+1.48%)
Jul 28, 2023 8.907 9.014 8.638 8.731 131,331 -0.09(-1.05%)
Jul 27, 2023 8.833 8.962 8.749 8.823 128,992 +0.05(+0.53%)
Jul 26, 2023 8.536 8.907 8.536 8.777 165,764 +0.22(+2.60%)
Jul 25, 2023 8.518 8.620 8.425 8.555 147,268 +0.17(+1.99%)
Jul 24, 2023 8.425 8.527 8.333 8.388 177,806 +0.11(+1.34%)
Jul 21, 2023 8.823 8.842 8.212 8.277 305,409 -0.47(-5.40%)
Jul 20, 2023 8.944 8.971 8.721 8.749 211,841 -0.21(-2.38%)
Jul 19, 2023 9.175 9.198 8.860 8.962 223,862 -0.14(-1.53%)
Jul 18, 2023 8.823 9.249 8.823 9.101 288,847 +0.28(+3.15%)
Jul 17, 2023 8.870 8.999 8.814 8.823 294,226 -0.05(-0.52%)
Jul 14, 2023 8.842 8.907 8.573 8.870 305,580 -0.02(-0.21%)
Jul 13, 2023 8.962 9.017 8.823 8.888 216,493 -0.06(-0.62%)
Jul 12, 2023 8.934 9.027 8.870 8.944 275,685 +0.15(+1.68%)
Jul 11, 2023 8.805 8.916 8.731 8.796 223,113 +0.01(+0.11%)
Jul 10, 2023 8.555 8.833 8.541 8.786 512,063 +0.25(+2.98%)
Jul 07, 2023 8.416 8.740 8.416 8.532 613,704 +0.13(+1.54%)
Jul 06, 2023 8.416 8.536 8.222 8.402 207,133 -0.11(-1.25%)
Jul 05, 2023 8.333 8.559 8.328 8.509 287,856 +0.12(+1.43%)
Jul 03, 2023 8.481 8.629 8.351 8.388 88,960 -0.09(-1.09%)
Jun 30, 2023 8.564 8.564 8.260 8.481 208,802 +0.01(+0.11%)
Jun 29, 2023 8.379 8.684 8.360 8.471 351,079 +0.09(+1.11%)
Jun 28, 2023 8.147 8.453 8.087 8.379 323,734 +0.23(+2.84%)
Jun 27, 2023 7.934 8.240 7.934 8.147 222,722 +0.14(+1.73%)
Jun 26, 2023 7.870 8.147 7.870 8.009 209,333 +0.15(+1.88%)
Jun 23, 2023 7.712 7.925 7.712 7.860 473,560 +0.06(+0.71%)
Jun 22, 2023 7.722 7.833 7.592 7.805 153,512 +0.09(+1.20%)
Jun 21, 2023 7.657 7.916 7.564 7.712 237,868 +0.06(+0.73%)
Jun 20, 2023 7.555 7.731 7.546 7.657 232,075 +0.06(+0.73%)
Jun 16, 2023 7.934 7.962 7.518 7.601 480,837 -0.26(-3.30%)
Jun 15, 2023 8.009 8.009 7.731 7.860 260,904 -0.14(-1.74%)
Jun 14, 2023 8.009 8.129 7.916 7.999 435,009 +0.06(+0.82%)
Jun 13, 2023 7.777 8.073 7.777 7.934 290,890 +0.23(+3.00%)
Jun 12, 2023 7.647 7.768 7.555 7.703 204,063 +0.06(+0.73%)
Jun 09, 2023 7.749 7.841 7.564 7.647 197,913 -0.10(-1.31%)
Jun 08, 2023 7.842 7.897 7.685 7.749 262,552 +0.03(+0.36%)
Jun 07, 2023 7.435 7.819 7.435 7.722 333,546 +0.34(+4.64%)
Jun 06, 2023 7.129 7.536 7.101 7.379 370,583 +0.26(+3.64%)
Jun 05, 2023 7.046 7.212 7.046 7.120 398,982 +0.05(+0.65%)
Jun 02, 2023 6.953 7.101 6.953 7.073 298,677 +0.19(+2.69%)
Jun 01, 2023 6.953 7.148 6.847 6.888 269,737 -0.11(-1.59%)
May 31, 2023 6.879 7.064 6.685 6.999 524,824 +0.00(+0.00%)
May 30, 2023 6.990 7.026 6.739 6.999 421,600 +0.10(+1.43%)
May 26, 2023 6.766 6.981 6.686 6.901 247,709 +0.10(+1.45%)
May 25, 2023 6.964 7.080 6.766 6.802 146,598 -0.18(-2.57%)
May 24, 2023 7.035 7.080 6.874 6.981 147,754 -0.05(-0.76%)
May 23, 2023 6.766 7.062 6.748 7.035 255,620 +0.28(+4.11%)
May 22, 2023 6.847 6.901 6.731 6.757 181,313 -0.11(-1.57%)
May 19, 2023 7.080 7.080 6.784 6.865 278,145 -0.23(-3.28%)
May 18, 2023 6.928 7.143 6.907 7.098 185,528 +0.13(+1.80%)
May 17, 2023 6.775 7.008 6.775 6.973 204,992 +0.29(+4.29%)
May 16, 2023 6.990 7.026 6.632 6.686 224,768 -0.38(-5.33%)
May 15, 2023 6.946 7.143 6.883 7.062 173,224 +0.12(+1.68%)
May 12, 2023 7.080 7.098 6.811 6.946 257,764 -0.08(-1.15%)
May 11, 2023 6.883 7.080 6.829 7.026 186,798 +0.13(+1.82%)
May 10, 2023 6.874 6.946 6.748 6.901 200,407 +0.11(+1.58%)
May 09, 2023 6.686 6.811 6.506 6.793 147,835 +0.10(+1.47%)
May 08, 2023 6.793 6.793 6.548 6.695 276,561 -0.09(-1.32%)
May 05, 2023 6.695 6.838 6.655 6.784 280,596 +0.22(+3.42%)
May 04, 2023 6.336 6.587 6.193 6.560 379,578 +0.17(+2.66%)
May 03, 2023 6.273 6.784 6.166 6.390 728,297 -0.29(-4.30%)
May 02, 2023 6.865 6.892 6.605 6.677 414,216 -0.27(-3.87%)
May 01, 2023 7.116 7.116 6.775 6.946 297,493 -0.12(-1.65%)
Apr 28, 2023 6.883 7.188 6.883 7.062 343,698 +0.15(+2.20%)
Apr 27, 2023 6.999 8.093 6.874 6.910 1,748,863 -0.07(-1.03%)
Apr 26, 2023 6.946 7.170 6.919 6.981 191,937 +0.01(+0.13%)
Apr 25, 2023 7.161 7.170 6.950 6.973 200,837 -0.24(-3.35%)
Apr 24, 2023 7.179 7.241 7.080 7.214 157,429 +0.01(+0.12%)
Apr 21, 2023 7.035 7.214 6.973 7.206 139,841 +0.15(+2.16%)
Apr 20, 2023 7.134 7.277 7.004 7.053 133,698 -0.14(-1.99%)
Apr 19, 2023 7.017 7.223 6.928 7.197 148,682 +0.13(+1.90%)
Apr 18, 2023 6.973 7.080 6.955 7.062 199,132 +0.10(+1.42%)
Apr 17, 2023 7.125 7.170 6.928 6.964 192,409 -0.09(-1.27%)
Apr 14, 2023 7.170 7.322 6.990 7.053 196,699 -0.10(-1.38%)
Apr 13, 2023 7.322 7.322 7.035 7.152 401,107 -0.25(-3.39%)
Apr 12, 2023 7.681 7.698 7.380 7.403 166,213 -0.19(-2.48%)
Apr 11, 2023 7.197 7.716 7.197 7.591 378,414 +0.42(+5.88%)
Apr 10, 2023 6.892 7.250 6.856 7.170 312,343 +0.27(+3.90%)
Apr 06, 2023 6.865 6.937 6.784 6.901 188,562 +0.09(+1.32%)
Apr 05, 2023 6.919 6.928 6.695 6.811 196,571 -0.13(-1.94%)
Apr 04, 2023 7.125 7.125 6.883 6.946 183,313 -0.13(-1.90%)
Apr 03, 2023 6.946 7.107 6.838 7.080 294,236 +0.19(+2.73%)
Mar 31, 2023 6.731 6.981 6.731 6.892 251,369 +0.19(+2.81%)
Mar 30, 2023 6.668 6.753 6.589 6.704 243,464 +0.09(+1.36%)
Mar 29, 2023 6.722 6.722 6.549 6.614 223,097 -0.05(-0.81%)
Mar 28, 2023 6.560 6.668 6.498 6.668 214,817 +0.12(+1.78%)
Mar 27, 2023 6.641 6.677 6.482 6.551 369,206 -0.03(-0.41%)
Mar 24, 2023 6.480 6.632 6.390 6.578 334,760 +0.05(+0.82%)
Mar 23, 2023 6.739 6.789 6.435 6.524 402,810 -0.18(-2.67%)
Mar 22, 2023 6.892 6.981 6.695 6.704 308,538 -0.17(-2.48%)
Mar 21, 2023 6.874 7.053 6.847 6.874 207,796 +0.07(+1.05%)
Mar 20, 2023 6.811 6.990 6.738 6.802 270,300 +0.05(+0.80%)
Mar 17, 2023 6.990 7.022 6.699 6.748 577,096 -0.30(-4.20%)
Mar 16, 2023 6.865 7.170 6.739 7.044 424,929 +0.13(+1.81%)
Mar 15, 2023 6.775 6.946 6.750 6.919 369,828 -0.09(-1.28%)
Mar 14, 2023 7.170 7.295 6.910 7.008 414,862 +0.04(+0.64%)
Mar 13, 2023 7.170 7.170 6.739 6.964 524,694 -0.28(-3.84%)
Mar 10, 2023 7.627 7.743 7.219 7.241 483,504 -0.41(-5.39%)
Mar 09, 2023 7.636 7.833 7.636 7.654 361,372 -0.02(-0.29%)
Mar 08, 2023 7.741 7.881 7.524 7.676 599,851 -0.07(-0.84%)
Mar 07, 2023 7.680 7.881 7.646 7.741 496,521 +0.12(+1.60%)
Mar 06, 2023 7.811 7.872 7.567 7.619 570,605 -0.20(-2.56%)
Mar 03, 2023 7.741 7.855 7.628 7.820 335,455 +0.13(+1.70%)
Mar 02, 2023 7.663 7.733 7.454 7.689 424,301 +0.03(+0.34%)
Mar 01, 2023 8.046 8.264 7.541 7.663 662,319 -0.03(-0.34%)
Feb 28, 2023 8.003 8.029 7.619 7.689 665,596 -0.32(-4.02%)
Feb 27, 2023 8.516 8.612 8.003 8.011 487,652 -0.44(-5.15%)
Feb 24, 2023 8.490 8.516 8.329 8.447 200,757 -0.10(-1.22%)
Feb 23, 2023 8.569 8.673 8.412 8.551 268,112 +0.01(+0.10%)
Feb 22, 2023 8.473 8.690 8.447 8.542 230,647 +0.10(+1.24%)
Feb 21, 2023 8.760 8.760 8.421 8.438 330,160 -0.37(-4.25%)
Feb 17, 2023 8.795 8.847 8.595 8.812 238,286 +0.07(+0.80%)
Feb 16, 2023 8.551 8.934 8.492 8.743 267,431 +0.10(+1.21%)
Feb 15, 2023 8.333 8.699 8.229 8.638 250,492 +0.27(+3.23%)
Feb 14, 2023 8.325 8.429 8.124 8.368 181,827 +0.00(+0.00%)
Feb 13, 2023 8.351 8.438 8.203 8.368 154,340 -0.01(-0.10%)
Feb 10, 2023 8.342 8.386 8.151 8.377 329,247 +0.03(+0.42%)
Feb 09, 2023 8.664 8.795 8.303 8.342 276,062 -0.24(-2.84%)
Feb 08, 2023 8.856 8.901 8.534 8.586 297,919 -0.39(-4.32%)
Feb 07, 2023 9.091 9.091 8.786 8.973 255,008 -0.12(-1.29%)
Feb 06, 2023 9.082 9.158 8.839 9.091 383,956 +0.01(+0.10%)
Feb 03, 2023 8.725 9.431 8.717 9.082 508,455 +0.24(+2.66%)
Feb 02, 2023 8.795 9.039 8.721 8.847 392,594 +0.17(+2.01%)
Feb 01, 2023 8.690 8.725 8.333 8.673 399,127 -0.03(-0.30%)
Jan 31, 2023 8.273 8.734 8.273 8.699 362,782 +0.51(+6.28%)
Jan 30, 2023 8.377 8.421 8.098 8.185 303,764 -0.33(-3.89%)
Jan 27, 2023 8.482 8.673 8.468 8.516 378,284 +0.08(+0.93%)
Jan 26, 2023 8.621 8.778 8.438 8.438 338,212 -0.04(-0.51%)
Jan 25, 2023 8.464 8.534 8.386 8.482 363,900 -0.03(-0.31%)
Jan 24, 2023 8.490 8.612 8.396 8.508 229,884 -0.03(-0.31%)
Jan 23, 2023 8.246 8.664 8.229 8.534 490,265 +0.30(+3.70%)
Jan 20, 2023 8.264 8.377 8.029 8.229 404,820 +0.13(+1.61%)
Jan 19, 2023 8.107 8.246 8.003 8.098 344,320 -0.05(-0.59%)
Jan 18, 2023 8.290 8.560 8.023 8.146 943,163 -0.77(-8.64%)
Jan 17, 2023 8.899 9.021 8.812 8.917 188,904 +0.03(+0.39%)
Jan 13, 2023 8.525 8.917 8.525 8.882 362,470 +0.31(+3.66%)
Jan 12, 2023 8.534 8.717 8.464 8.569 391,872 +0.11(+1.34%)
Jan 11, 2023 8.377 8.569 8.351 8.455 239,653 +0.15(+1.78%)
Jan 10, 2023 8.055 8.351 7.933 8.307 248,738 +0.26(+3.25%)
Jan 09, 2023 8.055 8.355 8.003 8.046 285,811 +0.04(+0.54%)
Jan 06, 2023 7.846 8.055 7.785 8.003 253,754 +0.19(+2.45%)
Jan 05, 2023 7.968 7.994 7.689 7.811 262,437 -0.18(-2.29%)
Jan 04, 2023 7.802 8.081 7.767 7.994 237,124 +0.18(+2.34%)
Jan 03, 2023 7.828 7.968 7.760 7.811 312,680 +0.12(+1.59%)
Dec 30, 2022 7.637 7.846 7.637 7.689 489,076 -0.12(-1.56%)
Dec 29, 2022 7.437 7.915 7.358 7.811 406,652 +0.43(+5.78%)
Dec 28, 2022 7.715 7.759 7.280 7.384 703,213 -0.37(-4.72%)
Dec 27, 2022 7.915 7.924 7.637 7.750 514,066 -0.17(-2.09%)
Dec 23, 2022 7.985 8.011 7.767 7.915 616,689 -0.05(-0.66%)
Dec 22, 2022 8.098 8.098 7.863 7.968 511,557 -0.19(-2.35%)
Dec 21, 2022 8.142 8.300 8.072 8.159 583,945 +0.17(+2.07%)
Dec 20, 2022 8.290 8.374 7.985 7.994 576,780 -0.33(-3.97%)
Dec 19, 2022 8.734 8.802 8.307 8.325 567,106 -0.44(-4.97%)
Dec 16, 2022 8.969 9.100 8.690 8.760 412,937 -0.33(-3.64%)
Dec 15, 2022 9.169 9.405 9.039 9.091 388,224 -0.13(-1.42%)
Dec 14, 2022 9.387 9.526 9.100 9.222 369,709 -0.18(-1.94%)
Dec 13, 2022 10.11 10.21 9.378 9.405 503,025 -0.35(-3.57%)
Dec 12, 2022 9.640 9.762 9.466 9.753 289,722 +0.11(+1.17%)
Dec 09, 2022 9.762 9.883 9.587 9.640 257,305 -0.20(-2.04%)
Dec 08, 2022 10.01 10.14 9.788 9.840 337,945 -0.18(-1.82%)
Dec 07, 2022 10.06 10.31 10.01 10.02 219,451 -0.13(-1.29%)
Dec 06, 2022 10.25 10.39 10.01 10.15 353,523 -0.07(-0.68%)
Dec 05, 2022 10.35 10.44 10.06 10.22 347,043 -0.26(-2.49%)
Dec 02, 2022 10.54 10.60 10.35 10.48 197,905 -0.03(-0.25%)
Dec 01, 2022 10.75 10.97 10.48 10.51 208,975 -0.30(-2.74%)
Nov 30, 2022 10.62 10.82 10.39 10.81 255,432 +0.17(+1.55%)
Nov 29, 2022 10.77 10.81 10.53 10.64 331,051 -0.18(-1.66%)
Nov 28, 2022 10.95 11.08 10.69 10.82 298,638 -0.14(-1.25%)
Nov 25, 2022 10.85 11.20 10.85 10.96 155,567 +0.15(+1.34%)
Nov 23, 2022 10.97 11.02 10.73 10.81 297,076 -0.06(-0.55%)
Nov 22, 2022 10.73 11.14 10.73 10.87 287,866 +0.29(+2.74%)
Nov 21, 2022 10.90 10.99 10.52 10.58 338,389 -0.41(-3.73%)
Nov 18, 2022 11.39 11.50 10.98 10.99 227,623 -0.18(-1.60%)
Nov 17, 2022 10.85 11.20 10.70 11.17 207,630 +0.22(+2.03%)
Nov 16, 2022 11.43 11.47 10.72 10.95 315,252 -0.62(-5.38%)
Nov 15, 2022 11.14 11.86 11.14 11.57 619,334 +0.60(+5.44%)
Nov 14, 2022 10.87 11.00 10.65 10.97 368,298 +0.15(+1.34%)
Nov 11, 2022 10.59 10.93 10.49 10.83 372,611 +0.38(+3.59%)
Nov 10, 2022 10.35 10.88 10.33 10.45 469,705 +0.35(+3.46%)
Nov 09, 2022 10.24 10.50 9.958 10.10 336,072 -0.43(-4.05%)
Nov 08, 2022 11.56 11.69 10.24 10.53 665,238 -0.97(-8.46%)
Nov 07, 2022 11.01 11.60 10.62 11.50 414,670 +0.44(+3.93%)
Nov 04, 2022 10.61 11.09 10.58 11.07 384,843 +0.49(+4.68%)
Nov 03, 2022 10.05 10.71 10.03 10.57 422,202 +0.34(+3.34%)
Nov 02, 2022 10.28 10.23 876,654 -0.76(-6.91%)
Nov 01, 2022 11.13 11.23 10.59 10.99 967,476 -0.01(-0.08%)
Oct 31, 2022 11.05 11.43 10.85 11.00 765,463 -0.05(-0.46%)
Oct 28, 2022 10.87 11.15 10.67 11.05 410,436 +0.27(+2.53%)
Oct 27, 2022 10.79 11.09 10.67 10.78 277,577 +0.04(+0.40%)
Oct 26, 2022 10.54 10.99 10.54 10.73 328,324 +0.20(+1.94%)
Oct 25, 2022 10.33 10.75 10.28 10.53 273,966 +0.23(+2.24%)
Oct 24, 2022 10.07 10.32 9.847 10.30 474,297 +0.27(+2.72%)
Oct 21, 2022 9.899 10.21 9.830 10.03 428,943 +0.21(+2.17%)
Oct 20, 2022 9.609 10.05 9.579 9.813 363,017 +0.17(+1.77%)
Oct 19, 2022 9.412 9.664 9.250 9.643 347,456 +0.05(+0.53%)
Oct 18, 2022 9.719 9.941 9.438 9.591 181,743 +0.00(+0.00%)
Oct 17, 2022 9.404 9.643 9.404 9.591 208,005 +0.26(+2.84%)
Oct 14, 2022 9.472 9.557 9.190 9.327 198,905 -0.14(-1.44%)
Oct 13, 2022 8.943 9.472 8.730 9.463 361,532 +0.39(+4.33%)
Oct 12, 2022 9.114 9.122 8.887 9.071 191,118 -0.01(-0.09%)
Oct 11, 2022 9.054 9.327 8.819 9.079 276,861 -0.05(-0.56%)
Oct 10, 2022 9.233 9.353 8.917 9.131 238,644 -0.13(-1.38%)
Oct 07, 2022 9.481 9.543 9.165 9.259 577,046 -0.36(-3.73%)
Oct 06, 2022 9.634 9.856 9.557 9.617 140,465 -0.09(-0.88%)
Oct 05, 2022 9.438 9.728 9.404 9.702 230,560 +0.03(+0.26%)
Oct 04, 2022 9.361 9.702 9.361 9.677 456,702 +0.38(+4.13%)
Oct 03, 2022 9.242 9.429 9.041 9.293 381,821 +0.13(+1.40%)
Sep 30, 2022 9.165 9.591 8.789 9.165 424,951 -0.20(-2.10%)
Sep 29, 2022 9.515 9.617 9.267 9.361 314,544 -0.33(-3.43%)
Sep 28, 2022 9.233 9.780 9.250 9.694 311,559 +0.37(+3.93%)
Sep 27, 2022 9.156 9.421 9.071 9.327 293,301 +0.32(+3.50%)
Sep 26, 2022 9.045 9.754 8.969 9.011 481,787 -0.13(-1.40%)
Sep 23, 2022 9.353 9.353 9.011 9.139 342,571 -0.22(-2.37%)
Sep 22, 2022 9.446 9.523 9.284 9.361 292,375 -0.13(-1.35%)
Sep 21, 2022 9.634 9.873 9.446 9.489 207,128 -0.14(-1.42%)
Sep 20, 2022 9.916 9.916 9.540 9.626 245,417 -0.36(-3.59%)
Sep 19, 2022 9.813 10.07 9.813 9.984 217,121 +0.00(+0.00%)
Sep 16, 2022 10.29 10.29 9.819 9.984 473,751 -0.28(-2.74%)
Sep 15, 2022 10.27 10.62 10.19 10.27 290,530 +0.02(+0.17%)
Sep 14, 2022 10.38 10.57 10.02 10.25 277,577 -0.05(-0.50%)
Sep 13, 2022 10.18 10.44 10.11 10.30 364,439 -0.15(-1.47%)
Sep 12, 2022 10.66 10.87 10.42 10.45 327,571 -0.13(-1.21%)
Sep 09, 2022 10.33 10.59 10.33 10.58 308,656 +0.36(+3.51%)
Sep 08, 2022 9.899 10.25 9.805 10.22 319,911 +0.17(+1.70%)
Sep 07, 2022 9.762 10.15 9.660 10.05 404,748 +0.23(+2.35%)
Sep 06, 2022 10.07 10.12 9.762 9.822 394,777 -0.27(-2.70%)
Sep 02, 2022 10.47 10.49 9.967 10.09 366,897 -0.24(-2.31%)
Sep 01, 2022 10.24 10.47 10.00 10.33 538,044 -0.11(-1.06%)
Aug 31, 2022 10.62 10.65 10.17 10.44 702,216 -0.04(-0.41%)
Aug 30, 2022 10.26 10.56 10.04 10.49 1,048,202 +0.28(+2.70%)
Aug 29, 2022 10.18 10.38 10.14 10.21 307,903 -0.13(-1.21%)
Aug 26, 2022 10.52 10.79 10.14 10.34 668,305 -0.09(-0.88%)
Aug 25, 2022 9.994 10.45 9.944 10.43 367,808 +0.42(+4.18%)
Aug 24, 2022 10.29 10.29 9.894 10.01 661,582 -0.32(-3.08%)
Aug 23, 2022 10.55 10.56 10.30 10.33 684,113 -0.09(-0.88%)
Aug 22, 2022 10.36 10.58 10.15 10.42 555,366 -0.19(-1.81%)
Aug 19, 2022 10.71 10.85 10.50 10.61 583,936 -0.28(-2.53%)
Aug 18, 2022 11.55 11.79 10.65 10.89 1,056,841 -0.98(-8.25%)
Aug 17, 2022 12.69 12.71 11.79 11.87 1,155,093 -1.05(-8.10%)
Aug 16, 2022 11.44 13.05 11.32 12.91 2,314,499 +1.63(+14.45%)
Aug 15, 2022 11.04 11.30 10.89 11.28 388,771 +0.21(+1.89%)
Aug 12, 2022 10.70 11.10 10.48 11.07 478,757 +0.51(+4.83%)
Aug 11, 2022 10.42 11.06 10.42 10.56 521,281 +0.24(+2.35%)
Aug 10, 2022 10.26 10.41 10.07 10.32 649,573 +0.34(+3.44%)
Aug 09, 2022 10.85 11.01 9.885 9.977 937,043 -1.07(-9.69%)
Aug 08, 2022 9.308 11.06 9.308 11.05 1,487,794 +1.83(+19.87%)
Aug 05, 2022 9.534 9.668 9.158 9.216 864,155 -0.41(-4.26%)
Aug 04, 2022 10.11 10.19 9.618 9.626 836,034 -0.54(-5.35%)
Aug 03, 2022 9.944 10.30 9.421 10.17 2,353,547 -0.58(-5.37%)
Aug 02, 2022 10.72 11.11 10.62 10.75 1,046,655 -0.03(-0.31%)
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.