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 (%)
Dec 31, 2009 7.886 7.759 7.759 7.759 137,275 -0.13(-1.60%)
Dec 30, 2009 7.944 8.130 7.719 7.886 322,157 -0.14(-1.69%)
Dec 29, 2009 8.021 8.048 7.958 8.021 112,254 +0.00(+0.06%)
Dec 28, 2009 7.958 8.048 7.951 8.017 133,168 +0.05(+0.62%)
Dec 24, 2009 7.958 7.972 7.800 7.967 125,935 +0.05(+0.57%)
Dec 23, 2009 7.850 7.951 7.723 7.922 277,155 +0.12(+1.50%)
Dec 22, 2009 7.863 7.881 7.741 7.804 415,251 -0.03(-0.35%)
Dec 21, 2009 7.710 7.881 7.673 7.832 265,830 +0.21(+2.73%)
Dec 18, 2009 7.795 7.904 7.619 7.624 1,335,613 -0.14(-1.80%)
Dec 17, 2009 7.737 7.832 7.701 7.764 245,347 -0.07(-0.86%)
Dec 16, 2009 7.922 7.922 7.773 7.832 319,897 -0.03(-0.34%)
Dec 15, 2009 7.786 7.958 7.786 7.859 322,062 +0.02(+0.29%)
Dec 14, 2009 7.841 7.877 7.678 7.836 254,890 +0.05(+0.70%)
Dec 11, 2009 7.755 7.789 7.601 7.782 157,311 +0.10(+1.35%)
Dec 10, 2009 7.511 7.692 7.475 7.678 333,996 +0.23(+3.09%)
Dec 09, 2009 7.479 7.513 7.330 7.448 219,546 -0.03(-0.42%)
Dec 08, 2009 7.479 7.542 7.335 7.479 332,936 -0.05(-0.66%)
Dec 07, 2009 7.750 7.755 7.493 7.529 276,934 -0.26(-3.36%)
Dec 04, 2009 7.701 7.818 7.538 7.791 429,908 +0.30(+3.98%)
Dec 03, 2009 7.624 7.737 7.271 7.493 262,110 -0.06(-0.78%)
Dec 02, 2009 7.542 7.773 7.470 7.551 325,824 -0.00(-0.06%)
Dec 01, 2009 7.439 7.773 7.439 7.556 979,329 +0.18(+2.39%)
Nov 30, 2009 7.204 7.421 7.150 7.380 441,805 +0.24(+3.35%)
Nov 27, 2009 7.186 7.303 7.118 7.141 149,874 -0.35(-4.64%)
Nov 25, 2009 7.475 7.633 7.402 7.488 259,462 +0.04(+0.55%)
Nov 24, 2009 7.615 7.723 7.303 7.448 212,795 -0.20(-2.60%)
Nov 23, 2009 7.542 7.800 7.542 7.646 173,056 +0.18(+2.36%)
Nov 20, 2009 7.588 7.886 7.407 7.470 224,215 -0.17(-2.19%)
Nov 19, 2009 7.845 7.899 7.497 7.637 297,519 -0.34(-4.25%)
Nov 18, 2009 7.899 8.012 7.804 7.976 261,129 +0.09(+1.20%)
Nov 17, 2009 7.845 7.953 7.755 7.881 306,924 +0.01(+0.11%)
Nov 16, 2009 7.859 7.999 7.777 7.872 399,698 +0.01(+0.17%)
Nov 13, 2009 7.804 8.066 7.723 7.859 482,739 -0.08(-1.02%)
Nov 12, 2009 8.089 8.148 7.795 7.940 271,421 -0.17(-2.06%)
Nov 11, 2009 8.166 8.166 7.999 8.107 308,751 +0.00(+0.06%)
Nov 10, 2009 7.899 8.139 7.899 8.103 319,742 +0.20(+2.57%)
Nov 09, 2009 8.130 8.197 7.841 7.899 603,719 -0.11(-1.35%)
Nov 06, 2009 7.696 8.130 7.696 8.008 539,764 +0.26(+3.38%)
Nov 05, 2009 7.344 7.931 7.217 7.746 775,525 +0.56(+7.79%)
Nov 04, 2009 7.430 7.579 7.163 7.186 1,507,445 +0.19(+2.65%)
Nov 03, 2009 6.833 7.050 6.617 7.000 503,519 +0.06(+0.85%)
Nov 02, 2009 6.684 7.172 6.657 6.942 603,544 +0.28(+4.20%)
Oct 30, 2009 6.689 6.779 6.472 6.662 482,516 -0.12(-1.80%)
Oct 29, 2009 6.684 6.888 6.621 6.784 276,615 +0.17(+2.60%)
Oct 28, 2009 6.612 6.775 6.526 6.612 397,597 +0.01(+0.21%)
Oct 27, 2009 7.172 7.172 6.594 6.599 645,190 -0.52(-7.30%)
Oct 26, 2009 6.937 7.235 6.937 7.118 343,247 +0.21(+3.07%)
Oct 23, 2009 7.249 7.466 6.797 6.906 690,236 -0.51(-6.94%)
Oct 22, 2009 7.326 7.556 7.222 7.421 198,662 +0.10(+1.36%)
Oct 21, 2009 7.416 7.728 7.294 7.321 346,916 -0.14(-1.94%)
Oct 20, 2009 7.457 7.520 7.366 7.466 210,417 -0.02(-0.24%)
Oct 19, 2009 7.439 7.524 7.299 7.484 174,732 +0.10(+1.41%)
Oct 16, 2009 7.330 7.411 7.136 7.380 270,265 -0.01(-0.12%)
Oct 15, 2009 7.267 7.457 7.267 7.389 248,310 +0.06(+0.86%)
Oct 14, 2009 7.294 7.407 7.217 7.326 219,039 +0.17(+2.40%)
Oct 13, 2009 7.249 7.253 7.064 7.154 113,877 -0.11(-1.55%)
Oct 12, 2009 7.384 7.384 7.258 7.267 120,552 -0.06(-0.80%)
Oct 09, 2009 7.299 7.398 7.244 7.326 387,481 +0.05(+0.62%)
Oct 08, 2009 7.416 7.434 7.253 7.281 314,222 -0.09(-1.16%)
Oct 07, 2009 7.312 7.497 7.303 7.366 241,694 -0.01(-0.12%)
Oct 06, 2009 7.204 7.443 7.055 7.375 534,078 +0.24(+3.35%)
Oct 05, 2009 6.802 7.226 6.734 7.136 616,978 +0.36(+5.26%)
Oct 02, 2009 6.540 6.851 6.422 6.779 380,794 +0.22(+3.30%)
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.