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 (%)
Apr 30, 2003 6.016 6.147 5.574 5.578 113,312 -0.49(-8.03%)
Apr 29, 2003 5.885 6.359 5.817 6.065 668,566 +0.19(+3.22%)
Apr 28, 2003 5.799 5.953 5.772 5.876 427,084 +0.09(+1.51%)
Apr 25, 2003 5.709 5.872 5.655 5.788 202,454 +0.08(+1.39%)
Apr 24, 2003 5.817 5.863 5.709 5.709 69,406 -0.14(-2.47%)
Apr 23, 2003 5.858 5.872 5.718 5.854 120,851 +0.00(+0.08%)
Apr 22, 2003 5.845 5.867 5.781 5.849 87,368 +0.01(+0.15%)
Apr 21, 2003 5.705 5.854 5.705 5.840 83,820 +0.14(+2.45%)
Apr 17, 2003 5.709 5.759 5.646 5.700 52,775 +0.01(+0.24%)
Apr 16, 2003 5.660 5.763 5.538 5.687 53,884 -0.04(-0.63%)
Apr 15, 2003 5.488 5.750 5.488 5.723 41,910 +0.08(+1.36%)
Apr 14, 2003 5.574 5.750 5.484 5.646 239,264 +0.14(+2.62%)
Apr 11, 2003 5.633 5.633 5.488 5.502 176,510 -0.10(-1.85%)
Apr 10, 2003 5.547 5.606 5.385 5.606 97,790 +0.06(+1.06%)
Apr 09, 2003 5.412 5.637 5.357 5.547 152,339 +0.14(+2.59%)
Apr 08, 2003 5.389 5.421 5.371 5.407 117,525 -0.02(-0.33%)
Apr 07, 2003 5.308 5.655 5.294 5.425 389,165 +0.04(+0.67%)
Apr 04, 2003 5.254 5.412 5.254 5.389 216,424 +0.15(+2.93%)
Apr 03, 2003 5.073 5.299 4.952 5.236 130,608 +0.16(+3.20%)
Apr 02, 2003 4.983 5.073 4.866 5.073 210,659 +0.08(+1.53%)
Apr 01, 2003 5.001 5.033 4.961 4.997 246,804 +0.02(+0.45%)
Mar 31, 2003 5.023 5.024 4.952 4.974 107,990 +0.03(+0.54%)
Mar 28, 2003 4.852 5.078 4.780 4.948 106,438 +0.12(+2.53%)
Mar 27, 2003 4.920 4.961 4.740 4.825 165,201 +0.07(+1.42%)
Mar 26, 2003 4.866 4.938 4.758 4.758 103,999 -0.09(-1.86%)
Mar 25, 2003 4.870 4.938 4.807 4.848 40,357 +0.04(+0.84%)
Mar 24, 2003 4.888 4.929 4.672 4.807 139,035 -0.13(-2.65%)
Mar 21, 2003 4.604 4.952 4.514 4.938 44,792 +0.28(+6.11%)
Mar 20, 2003 4.713 4.825 4.510 4.654 96,459 -0.01(-0.30%)
Mar 19, 2003 4.361 4.929 4.244 4.667 270,530 +0.16(+3.50%)
Mar 18, 2003 4.338 4.510 4.338 4.510 59,871 +0.15(+3.41%)
Mar 17, 2003 4.180 4.383 4.171 4.361 244,364 +0.19(+4.54%)
Mar 14, 2003 4.262 4.465 4.171 4.171 233,942 -0.07(-1.70%)
Mar 13, 2003 4.113 4.510 4.113 4.244 119,743 +0.05(+1.29%)
Mar 12, 2003 4.176 4.194 4.126 4.189 95,351 -0.03(-0.64%)
Mar 11, 2003 4.343 4.442 4.131 4.217 53,440 -0.18(-4.10%)
Mar 10, 2003 4.212 4.451 4.212 4.397 58,319 +0.23(+5.61%)
Mar 07, 2003 4.171 4.207 4.063 4.163 388,278 -0.04(-0.84%)
Mar 06, 2003 4.126 4.226 4.050 4.198 127,282 +0.13(+3.21%)
Mar 05, 2003 4.149 4.171 4.036 4.068 91,803 -0.10(-2.49%)
Mar 04, 2003 4.189 4.262 4.108 4.171 48,562 -0.01(-0.32%)
Mar 03, 2003 4.388 4.397 4.113 4.185 177,619 -0.17(-3.83%)
Feb 28, 2003 4.239 4.672 4.239 4.352 300,466 +0.08(+1.90%)
Feb 27, 2003 4.203 4.275 4.167 4.271 31,488 +0.07(+1.61%)
Feb 26, 2003 4.162 4.253 4.144 4.203 88,698 +0.05(+1.29%)
Feb 25, 2003 4.275 4.275 4.108 4.149 86,037 -0.12(-2.74%)
Feb 24, 2003 4.198 4.397 4.113 4.266 373,864 +0.03(+0.75%)
Feb 21, 2003 4.059 4.392 4.018 4.235 773,008 +0.12(+2.85%)
Feb 20, 2003 3.991 4.135 3.878 4.117 588,072 +0.06(+1.44%)
Feb 19, 2003 3.973 4.099 3.959 4.059 375,417 +0.00(+0.00%)
Feb 18, 2003 3.766 4.059 3.766 4.059 1,424,500 +0.30(+7.90%)
Feb 14, 2003 4.036 4.036 3.730 3.761 442,828 -0.20(-5.12%)
Feb 13, 2003 4.501 4.501 3.905 3.964 677,879 -0.70(-15.06%)
Feb 12, 2003 4.591 4.713 4.401 4.667 247,469 +0.01(+0.29%)
Feb 11, 2003 4.609 4.658 4.510 4.654 87,368 +0.05(+0.98%)
Feb 10, 2003 4.600 4.640 4.577 4.609 50,779 +0.01(+0.20%)
Feb 07, 2003 5.028 5.173 4.573 4.600 101,781 +0.05(+0.99%)
Feb 06, 2003 4.956 4.956 4.456 4.555 157,661 -0.33(-6.74%)
Feb 05, 2003 5.006 5.006 4.852 4.884 63,641 -0.03(-0.55%)
Feb 04, 2003 5.060 5.096 4.907 4.911 59,649 -0.19(-3.80%)
Feb 03, 2003 5.109 5.164 5.064 5.105 169,636 -0.01(-0.26%)
Jan 31, 2003 5.132 5.439 5.055 5.118 514,895 -0.05(-0.87%)
Jan 30, 2003 5.073 5.439 4.983 5.164 588,515 +0.09(+1.78%)
Jan 29, 2003 5.136 5.182 4.961 5.073 78,498 -0.11(-2.17%)
Jan 28, 2003 4.870 5.191 4.870 5.186 109,321 +0.36(+7.48%)
Jan 27, 2003 4.870 4.938 4.776 4.825 329,293 -0.07(-1.38%)
Jan 24, 2003 5.006 5.006 4.875 4.893 189,815 -0.14(-2.69%)
Jan 23, 2003 4.893 5.028 4.848 5.028 279,400 +0.07(+1.36%)
Jan 22, 2003 4.830 5.006 4.830 4.961 223,298 +0.04(+0.82%)
Jan 21, 2003 4.713 4.947 4.713 4.920 111,095 +0.27(+5.82%)
Jan 17, 2003 4.677 4.713 4.523 4.649 380,073 -0.10(-2.19%)
Jan 16, 2003 4.735 4.758 4.510 4.754 328,185 +0.11(+2.34%)
Jan 15, 2003 4.681 4.870 4.383 4.645 2,064,461 -0.28(-5.59%)
Jan 14, 2003 5.276 5.276 4.839 4.920 125,952 -0.27(-5.13%)
Jan 13, 2003 5.321 5.321 5.173 5.186 99,120 -0.11(-2.04%)
Jan 10, 2003 5.155 5.366 5.096 5.294 113,977 +0.13(+2.53%)
Jan 09, 2003 4.952 5.204 4.952 5.164 229,729 +0.20(+4.09%)
Jan 08, 2003 4.970 4.974 4.902 4.961 52,332 +0.00(+0.00%)
Jan 07, 2003 4.961 5.105 4.938 4.961 610,912 +0.00(+0.00%)
Jan 06, 2003 4.988 5.024 4.929 4.961 659,252 +0.05(+1.01%)
Jan 03, 2003 4.870 5.037 4.870 4.911 480,746 +0.02(+0.37%)
Jan 02, 2003 4.920 5.159 4.875 4.893 649,939 +0.03(+0.56%)
Dec 31, 2002 4.961 4.961 4.825 4.866 342,820 -0.09(-1.91%)
Dec 30, 2002 5.114 5.114 4.776 4.961 271,417 -0.09(-1.79%)
Dec 27, 2002 5.091 5.096 4.961 5.051 69,850 -0.02(-0.44%)
Dec 26, 2002 4.929 5.141 4.848 5.073 131,495 +0.09(+1.81%)
Dec 24, 2002 5.082 5.312 4.965 4.983 100,894 -0.27(-5.09%)
Dec 23, 2002 5.085 5.412 5.073 5.250 45,901 -0.16(-2.98%)
Dec 20, 2002 5.087 5.457 5.073 5.412 252,569 +0.21(+4.08%)
Dec 19, 2002 5.633 5.754 5.100 5.200 202,232 -0.53(-9.21%)
Dec 18, 2002 6.034 6.043 5.569 5.727 236,603 -0.45(-7.30%)
Dec 17, 2002 6.149 6.282 5.930 6.178 43,684 +0.07(+1.11%)
Dec 16, 2002 6.002 6.178 5.998 6.111 84,485 +0.04(+0.67%)
Dec 13, 2002 6.043 6.435 6.020 6.070 35,701 -0.09(-1.39%)
Dec 12, 2002 6.277 6.314 6.088 6.156 56,767 -0.12(-1.88%)
Dec 11, 2002 6.338 6.404 6.165 6.273 102,890 +0.05(+0.80%)
Dec 10, 2002 6.336 6.336 6.169 6.223 31,266 -0.05(-0.72%)
Dec 09, 2002 6.404 6.404 6.223 6.268 294,479 -0.09(-1.42%)
Dec 06, 2002 6.065 6.381 6.007 6.359 129,943 +0.32(+5.22%)
Dec 05, 2002 6.314 6.314 5.998 6.043 52,553 -0.26(-4.08%)
Dec 04, 2002 6.056 6.314 5.980 6.300 194,250 +0.21(+3.40%)
Dec 03, 2002 6.174 6.602 6.043 6.093 384,286 -0.04(-0.66%)
Dec 02, 2002 6.061 6.133 5.867 6.133 349,694 +0.09(+1.50%)
Nov 29, 2002 5.966 6.043 5.804 6.042 41,910 +0.13(+2.13%)
Nov 27, 2002 5.890 6.043 5.890 5.917 50,336 +0.03(+0.54%)
Nov 26, 2002 6.088 6.178 5.790 5.885 91,137 -0.16(-2.61%)
Nov 25, 2002 5.867 6.241 5.863 6.043 86,037 +0.18(+3.00%)
Nov 22, 2002 5.908 5.908 5.777 5.867 459,015 +0.00(+0.08%)
Nov 21, 2002 5.854 6.038 5.750 5.863 480,081 +0.00(+0.00%)
Nov 20, 2002 5.795 5.863 5.772 5.863 92,911 -0.00(-0.08%)
Nov 19, 2002 5.930 5.930 5.488 5.867 147,905 -0.02(-0.31%)
Nov 18, 2002 6.009 6.038 5.750 5.886 293,814 -0.07(-1.13%)
Nov 15, 2002 5.581 6.011 5.581 5.953 93,355 +0.36(+6.45%)
Nov 14, 2002 5.412 5.727 5.405 5.592 351,468 +0.20(+3.77%)
Nov 13, 2002 5.051 5.389 5.051 5.389 134,156 +0.20(+3.91%)
Nov 12, 2002 5.127 5.208 4.785 5.186 89,363 +0.05(+0.97%)
Nov 11, 2002 5.236 5.403 5.136 5.136 23,948 -0.20(-3.81%)
Nov 08, 2002 5.222 5.479 5.222 5.340 57,210 -0.03(-0.50%)
Nov 07, 2002 5.236 5.407 5.236 5.366 39,249 +0.01(+0.25%)
Nov 06, 2002 5.231 5.394 5.231 5.353 53,884 +0.05(+0.85%)
Nov 05, 2002 5.457 5.457 5.236 5.308 32,375 -0.10(-1.92%)
Nov 04, 2002 5.366 5.511 5.339 5.412 137,704 +0.08(+1.44%)
Nov 01, 2002 5.294 5.366 5.186 5.335 96,238 +0.01(+0.17%)
Oct 31, 2002 4.974 5.353 4.974 5.326 197,576 +0.49(+10.18%)
Oct 30, 2002 4.741 4.848 4.622 4.834 95,351 +0.05(+1.13%)
Oct 29, 2002 4.848 4.848 4.645 4.780 91,581 -0.17(-3.47%)
Oct 28, 2002 4.758 4.952 4.622 4.952 39,027 +0.28(+6.09%)
Oct 25, 2002 4.735 4.776 4.645 4.667 133,934 +0.01(+0.29%)
Oct 24, 2002 4.559 4.735 4.510 4.654 210,841 +0.17(+3.72%)
Oct 23, 2002 4.546 4.631 4.474 4.487 140,769 -0.09(-2.03%)
Oct 22, 2002 4.753 4.753 4.555 4.580 6,874 -0.16(-3.28%)
Oct 21, 2002 4.663 4.758 4.510 4.735 31,709 +0.11(+2.44%)
Oct 18, 2002 4.600 4.667 4.600 4.622 5,352 +0.02(+0.49%)
Oct 17, 2002 4.555 4.600 4.474 4.600 34,761 +0.11(+2.51%)
Oct 16, 2002 4.528 4.586 4.244 4.487 419,766 -0.11(-2.45%)
Oct 15, 2002 4.378 4.613 4.271 4.600 19,291 +0.31(+7.26%)
Oct 14, 2002 4.217 4.383 4.217 4.289 276,263 +0.00(+0.11%)
Oct 11, 2002 3.996 4.289 3.991 4.284 54,549 +0.18(+4.40%)
Oct 10, 2002 3.852 4.104 3.743 4.104 85,815 +0.23(+5.81%)
Oct 09, 2002 3.902 4.023 3.856 3.878 9,091 -0.04(-1.04%)
Oct 08, 2002 3.946 4.032 3.815 3.919 43,018 -0.03(-0.69%)
Oct 07, 2002 4.131 4.307 3.905 3.946 37,475 -0.32(-7.51%)
Oct 04, 2002 4.284 4.559 4.185 4.266 18,305 +0.09(+2.27%)
Oct 03, 2002 4.244 4.483 4.104 4.171 17,296 -0.14(-3.14%)
Oct 02, 2002 4.352 4.370 4.221 4.307 18,848 -0.16(-3.54%)
Oct 01, 2002 4.645 4.645 4.356 4.465 10,643 -0.16(-3.41%)
Sep 30, 2002 4.307 4.645 4.307 4.622 58,700 +0.08(+1.70%)
Sep 27, 2002 4.374 4.740 4.307 4.545 67,854 +0.17(+3.91%)
Sep 26, 2002 4.244 4.419 4.244 4.374 334,393 +0.07(+1.68%)
Sep 25, 2002 4.068 4.307 3.991 4.302 98,455 +0.29(+7.19%)
Sep 24, 2002 4.059 4.124 4.014 4.014 203,563 -0.05(-1.11%)
Sep 23, 2002 4.063 4.104 4.058 4.059 103,555 -0.05(-1.10%)
Sep 20, 2002 4.059 4.104 3.946 4.104 25,500 +0.05(+1.11%)
Sep 19, 2002 4.104 4.104 4.059 4.059 112,425 -0.05(-1.10%)
Sep 18, 2002 4.231 4.231 4.059 4.104 814,475 -0.13(-3.09%)
Sep 17, 2002 4.465 4.465 4.230 4.235 108,434 -0.23(-5.15%)
Sep 16, 2002 4.447 4.465 4.374 4.465 6,231,081 +0.00(+0.00%)
Sep 13, 2002 4.510 4.510 4.460 4.465 282,948 -0.07(-1.49%)
Sep 12, 2002 4.555 4.888 4.456 4.532 27,053 -0.02(-0.50%)
Sep 11, 2002 4.555 4.758 4.555 4.555 10,643 +0.02(+0.50%)
Sep 10, 2002 4.762 4.762 4.532 4.532 2,572,261 -0.11(-2.43%)
Sep 09, 2002 4.861 4.916 4.600 4.645 77,833 -0.25(-5.07%)
Sep 06, 2002 4.916 4.979 4.690 4.893 79,828 +0.06(+1.31%)
Sep 05, 2002 4.870 4.961 4.758 4.830 14,191 -0.05(-0.92%)
Sep 04, 2002 4.983 5.069 4.780 4.875 49,006 -0.13(-2.61%)
Sep 03, 2002 4.952 5.118 4.893 5.006 93,577 -0.05(-0.89%)
Aug 30, 2002 5.484 5.484 4.961 5.051 94,685 -0.40(-7.36%)
Aug 29, 2002 4.943 5.479 4.893 5.452 70,783 +0.54(+10.92%)
Aug 28, 2002 4.852 4.961 4.803 4.916 40,579 +0.03(+0.55%)
Aug 27, 2002 5.141 5.141 4.735 4.888 131,939 -0.25(-4.91%)
Aug 26, 2002 5.484 5.533 4.825 5.141 48,917 -0.39(-7.01%)
Aug 23, 2002 5.299 5.547 4.988 5.529 30,157 +0.32(+6.06%)
Aug 22, 2002 5.524 5.524 5.213 5.213 12,417 -0.24(-4.46%)
Aug 21, 2002 5.524 5.533 5.457 5.457 163,649 -0.07(-1.22%)
Aug 20, 2002 5.412 5.524 5.398 5.524 85,815 +0.47(+9.37%)
Aug 16, 2002 4.911 5.051 4.622 5.051 192,476 +0.13(+2.66%)
Aug 15, 2002 4.690 4.920 4.647 4.920 197,132 +0.23(+4.89%)
Aug 14, 2002 4.735 4.735 4.600 4.690 105,773 -0.00(-0.09%)
Aug 13, 2002 4.803 4.825 4.695 4.695 160,544 -0.11(-2.25%)
Aug 12, 2002 4.804 4.866 4.780 4.803 30,379 -0.05(-0.93%)
Aug 07, 2002 4.758 4.929 4.758 4.848 296,031 +0.16(+3.37%)
Aug 06, 2002 4.658 4.708 4.645 4.690 216,646 +0.05(+0.97%)
Aug 05, 2002 4.622 4.667 4.510 4.645 127,726 +0.09(+1.98%)
Aug 02, 2002 4.568 4.568 4.361 4.555 60,652 +0.05(+1.10%)
Aug 01, 2002 4.284 4.505 4.284 4.505 340,824 +0.11(+2.46%)
Jul 31, 2002 4.654 4.654 4.226 4.397 173,849 -0.20(-4.41%)
Jul 30, 2002 4.649 4.758 4.532 4.600 107,103 -0.14(-2.86%)
Jul 29, 2002 5.082 5.087 4.564 4.735 394,997 -0.13(-2.60%)
Jul 26, 2002 5.037 5.069 4.713 4.861 26,166 +0.06(+1.22%)
Jul 25, 2002 4.763 5.028 4.749 4.803 117,082 +0.02(+0.47%)
Jul 24, 2002 4.717 4.870 4.537 4.780 195,358 +0.04(+0.86%)
Jul 23, 2002 4.555 4.893 4.424 4.740 527,579 +0.23(+5.21%)
Jul 22, 2002 5.186 5.357 4.474 4.505 414,666 -0.83(-15.63%)
Jul 19, 2002 5.258 5.524 5.186 5.339 251,904 -0.14(-2.55%)
Jul 17, 2002 5.457 5.624 5.316 5.479 232,390 -0.16(-2.79%)
Jul 12, 2002 5.511 5.781 5.412 5.637 272,083 +0.20(+3.73%)
Jul 11, 2002 5.817 5.863 5.434 5.434 850,398 -0.38(-6.59%)
Jul 10, 2002 5.975 6.201 5.750 5.817 781,657 -0.18(-2.93%)
Jul 09, 2002 6.093 6.093 5.817 5.993 403,135 -0.18(-2.99%)
Jul 08, 2002 6.291 6.291 6.178 6.178 267,204 -0.11(-1.79%)
Jul 05, 2002 6.178 6.422 5.975 6.291 123,069 +0.14(+2.20%)
Jul 04, 2002 5.457 6.291 5.457 6.156 294,479 +0.00(+0.00%)
Jul 03, 2002 5.457 6.291 5.457 6.156 294,479 +0.70(+12.81%)
Jul 02, 2002 6.043 6.047 5.182 5.457 338,828 -0.64(-10.44%)
Jul 01, 2002 6.437 6.444 5.944 6.093 184,271 -0.35(-5.46%)
Jun 28, 2002 5.926 6.652 5.863 6.444 667,235 +0.51(+8.59%)
Jun 27, 2002 5.874 6.020 5.867 5.935 463,228 +0.05(+0.77%)
Jun 26, 2002 5.908 5.939 5.858 5.890 1,187,896 -0.05(-0.84%)
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.