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 (%)
Sep 29, 2006 10.23 10.32 10.22 10.30 241,193 +0.07(+0.66%)
Sep 28, 2006 10.05 10.23 9.977 10.23 365,988 +0.18(+1.80%)
Sep 27, 2006 9.787 10.08 9.787 10.05 316,013 +0.20(+2.06%)
Sep 26, 2006 9.936 9.941 9.521 9.846 232,789 -0.09(-0.91%)
Sep 25, 2006 9.593 9.945 9.507 9.936 372,232 +0.34(+3.53%)
Sep 22, 2006 9.539 9.616 9.385 9.597 165,249 +0.02(+0.19%)
Sep 21, 2006 9.778 9.841 9.507 9.579 70,442 -0.15(-1.53%)
Sep 20, 2006 9.588 9.742 9.561 9.728 466,180 +0.19(+2.04%)
Sep 19, 2006 9.647 9.647 9.340 9.534 137,171 -0.08(-0.80%)
Sep 18, 2006 9.638 9.638 9.471 9.611 203,642 -0.08(-0.84%)
Sep 15, 2006 9.787 9.805 9.444 9.692 517,656 -0.05(-0.51%)
Sep 14, 2006 9.656 9.751 9.629 9.742 188,220 +0.04(+0.37%)
Sep 13, 2006 9.489 9.710 9.489 9.706 277,425 +0.22(+2.33%)
Sep 12, 2006 9.241 9.485 9.083 9.485 273,338 +0.27(+2.94%)
Sep 11, 2006 9.114 9.335 9.069 9.214 113,857 +0.06(+0.69%)
Sep 08, 2006 9.354 9.385 9.119 9.150 121,433 -0.15(-1.65%)
Sep 07, 2006 9.168 9.408 9.078 9.304 306,214 +0.07(+0.78%)
Sep 06, 2006 9.137 9.263 9.037 9.232 242,064 +0.03(+0.34%)
Sep 05, 2006 8.897 9.394 8.897 9.200 306,508 +0.35(+3.93%)
Sep 01, 2006 8.852 9.046 8.803 8.852 430,557 -0.01(-0.15%)
Aug 31, 2006 9.010 9.182 8.843 8.866 654,926 -0.13(-1.46%)
Aug 30, 2006 9.263 9.354 8.997 8.997 579,847 -0.20(-2.21%)
Aug 29, 2006 9.358 9.372 9.177 9.200 196,410 -0.14(-1.45%)
Aug 28, 2006 9.367 9.539 9.245 9.335 113,223 -0.04(-0.43%)
Aug 25, 2006 9.326 9.485 9.164 9.376 179,315 +0.03(+0.29%)
Aug 24, 2006 9.399 9.552 9.232 9.349 134,514 -0.05(-0.48%)
Aug 23, 2006 9.692 9.706 9.299 9.394 268,445 -0.27(-2.76%)
Aug 22, 2006 9.503 9.864 9.408 9.661 106,592 +0.13(+1.37%)
Aug 21, 2006 9.706 9.733 9.498 9.530 201,204 -0.23(-2.41%)
Aug 18, 2006 9.914 9.914 9.656 9.765 125,140 -0.10(-1.01%)
Aug 17, 2006 9.701 9.927 9.701 9.864 202,194 +0.11(+1.16%)
Aug 16, 2006 9.837 9.927 9.674 9.751 298,984 -0.06(-0.60%)
Aug 15, 2006 9.638 10.02 9.638 9.810 391,433 +0.20(+2.07%)
Aug 14, 2006 9.340 9.801 9.227 9.611 386,617 +0.28(+3.00%)
Aug 11, 2006 9.430 9.606 9.227 9.331 2,258,987 +0.50(+5.62%)
Aug 10, 2006 8.690 8.943 8.568 8.834 1,015,782 +0.24(+2.84%)
Aug 09, 2006 9.001 9.069 8.586 8.590 139,450 -0.30(-3.40%)
Aug 08, 2006 9.065 9.349 8.830 8.893 286,242 -0.14(-1.60%)
Aug 07, 2006 8.888 9.060 8.821 9.037 122,377 +0.10(+1.11%)
Aug 04, 2006 9.168 9.417 8.753 8.938 136,051 -0.17(-1.88%)
Aug 03, 2006 8.812 9.195 8.789 9.110 209,934 +0.27(+3.07%)
Aug 02, 2006 8.803 8.848 8.757 8.839 119,031 +0.06(+0.67%)
Aug 01, 2006 8.748 8.807 8.626 8.780 322,040 +0.00(+0.05%)
Jul 31, 2006 8.595 8.784 8.595 8.775 211,269 +0.07(+0.78%)
Jul 28, 2006 8.613 8.744 8.563 8.708 168,960 +0.12(+1.37%)
Jul 27, 2006 8.789 8.807 8.581 8.590 86,731 -0.18(-2.01%)
Jul 26, 2006 8.780 8.841 8.532 8.766 193,184 -0.04(-0.41%)
Jul 25, 2006 8.572 8.807 8.509 8.803 293,794 +0.22(+2.58%)
Jul 24, 2006 8.405 8.649 8.373 8.581 165,975 +0.20(+2.43%)
Jul 21, 2006 8.581 8.590 8.355 8.378 326,466 -0.24(-2.78%)
Jul 20, 2006 8.875 8.897 8.604 8.617 181,791 -0.23(-2.65%)
Jul 19, 2006 8.477 8.879 8.446 8.852 178,828 +0.35(+4.14%)
Jul 18, 2006 8.383 8.518 8.243 8.500 134,847 +0.14(+1.67%)
Jul 17, 2006 8.134 8.428 8.134 8.360 177,384 +0.20(+2.49%)
Jul 14, 2006 8.256 8.306 8.130 8.157 222,519 -0.08(-0.93%)
Jul 13, 2006 8.477 8.486 8.233 8.233 162,893 -0.27(-3.19%)
Jul 12, 2006 8.622 8.654 8.504 8.504 155,206 -0.14(-1.62%)
Jul 11, 2006 8.532 8.712 8.459 8.644 217,259 +0.09(+1.06%)
Jul 10, 2006 8.559 8.631 8.473 8.554 74,753 +0.02(+0.21%)
Jul 07, 2006 8.532 8.563 8.468 8.536 264,993 -0.07(-0.84%)
Jul 06, 2006 8.622 8.694 8.532 8.608 156,640 +0.00(+0.05%)
Jul 05, 2006 8.640 8.640 8.550 8.604 310,115 -0.06(-0.73%)
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.