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 (%)
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%)
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.