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 )

3.295 +0.025 (+0.76%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Aug 31, 2010 5.265 5.445 5.202 5.332 274,397 +0.08(+1.46%)
Aug 30, 2010 5.328 5.341 5.188 5.256 200,331 -0.09(-1.77%)
Aug 27, 2010 5.314 5.359 5.189 5.350 146,459 +0.10(+1.88%)
Aug 26, 2010 5.296 5.350 5.198 5.252 126,659 -0.04(-0.76%)
Aug 25, 2010 5.099 5.305 5.099 5.292 331,721 +0.13(+2.61%)
Aug 24, 2010 5.144 5.279 5.077 5.158 261,085 -0.04(-0.69%)
Aug 23, 2010 5.377 5.440 5.144 5.193 218,016 -0.17(-3.09%)
Aug 20, 2010 5.368 5.382 5.158 5.359 238,847 -0.04(-0.66%)
Aug 19, 2010 5.444 5.565 5.171 5.395 354,667 -0.04(-0.82%)
Aug 18, 2010 5.485 5.534 5.314 5.440 231,121 -0.06(-1.06%)
Aug 17, 2010 5.561 5.637 5.413 5.498 438,351 +0.01(+0.16%)
Aug 16, 2010 5.480 5.579 5.368 5.489 228,440 +0.00(+0.00%)
Aug 13, 2010 5.476 5.565 5.337 5.489 269,744 -0.02(-0.41%)
Aug 12, 2010 5.431 5.556 5.386 5.512 201,912 +0.01(+0.24%)
Aug 11, 2010 5.565 5.646 5.471 5.498 362,927 -0.19(-3.39%)
Aug 10, 2010 5.673 5.749 5.516 5.691 324,812 -0.04(-0.63%)
Aug 09, 2010 5.771 5.771 5.628 5.727 269,499 +0.01(+0.16%)
Aug 06, 2010 5.659 5.816 5.514 5.718 427,374 -0.10(-1.69%)
Aug 05, 2010 5.910 5.986 5.794 5.816 216,438 -0.16(-2.63%)
Aug 04, 2010 5.919 6.036 5.897 5.973 152,739 +0.07(+1.14%)
Aug 03, 2010 6.094 6.094 5.834 5.906 257,180 -0.23(-3.80%)
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.