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 (%)
Mar 28, 2013 7.665 7.759 7.656 7.705 328,233 +0.03(+0.39%)
Mar 27, 2013 7.503 7.690 7.503 7.675 363,892 +0.17(+2.24%)
Mar 26, 2013 7.404 7.594 7.389 7.508 233,229 +0.10(+1.40%)
Mar 25, 2013 7.438 7.527 7.379 7.404 270,067 +0.01(+0.13%)
Mar 22, 2013 7.369 7.517 7.204 7.394 354,501 +0.03(+0.40%)
Mar 21, 2013 7.443 7.552 7.355 7.364 337,676 -0.09(-1.19%)
Mar 20, 2013 7.527 7.641 7.443 7.453 334,519 -0.04(-0.59%)
Mar 19, 2013 7.626 7.700 7.379 7.498 321,280 -0.14(-1.87%)
Mar 18, 2013 7.606 7.833 7.498 7.641 475,634 +0.00(+0.06%)
Mar 15, 2013 7.512 7.690 7.325 7.636 739,500 +0.07(+0.98%)
Mar 14, 2013 7.670 7.670 7.453 7.562 364,390 -0.10(-1.29%)
Mar 13, 2013 7.735 7.783 7.582 7.661 281,798 -0.07(-0.96%)
Mar 12, 2013 7.700 7.823 7.636 7.735 363,183 +0.03(+0.45%)
Mar 11, 2013 7.779 7.833 7.675 7.700 526,875 -0.08(-1.02%)
Mar 08, 2013 7.794 7.843 7.717 7.779 546,918 +0.02(+0.32%)
Mar 07, 2013 7.744 7.795 7.596 7.754 469,311 +0.05(+0.64%)
Mar 06, 2013 7.853 7.893 7.675 7.705 505,039 -0.06(-0.83%)
Mar 05, 2013 7.661 7.897 7.661 7.769 1,403,133 +0.07(+0.96%)
Mar 04, 2013 7.534 7.803 7.534 7.696 1,097,921 +0.19(+2.55%)
Mar 01, 2013 7.558 7.686 7.441 7.504 464,400 -0.14(-1.86%)
Feb 28, 2013 7.784 7.808 7.602 7.647 738,687 -0.08(-1.02%)
Feb 27, 2013 8.019 8.309 7.622 7.725 1,723,604 +0.29(+3.96%)
Feb 26, 2013 7.465 7.588 7.372 7.431 531,081 -0.01(-0.10%)
Feb 25, 2013 7.338 7.622 7.338 7.438 817,387 +0.18(+2.47%)
Feb 22, 2013 6.901 7.284 6.766 7.259 449,684 +0.42(+6.17%)
Feb 21, 2013 6.881 7.161 6.680 6.837 553,192 -0.05(-0.71%)
Feb 20, 2013 6.960 7.063 6.867 6.886 424,784 -0.09(-1.27%)
Feb 19, 2013 6.680 6.984 6.361 6.975 640,958 +0.09(+1.35%)
Feb 15, 2013 7.073 7.087 6.793 6.881 218,932 -0.15(-2.09%)
Feb 14, 2013 6.965 7.181 6.921 7.029 143,067 +0.03(+0.49%)
Feb 13, 2013 7.176 7.210 6.975 6.994 244,426 -0.18(-2.53%)
Feb 12, 2013 6.955 7.338 6.950 7.176 427,683 +0.21(+2.96%)
Feb 11, 2013 7.004 7.087 6.867 6.970 324,942 -0.05(-0.77%)
Feb 08, 2013 6.857 7.073 6.798 7.024 327,804 +0.15(+2.21%)
Feb 07, 2013 6.916 7.014 6.759 6.872 454,461 +0.02(+0.29%)
Feb 06, 2013 6.651 6.852 6.621 6.852 408,630 +0.18(+2.65%)
Feb 04, 2013 6.906 6.965 6.651 6.675 303,872 -0.28(-4.02%)
Feb 01, 2013 6.793 6.987 6.793 6.955 336,720 +0.15(+2.24%)
Jan 31, 2013 6.705 6.818 6.705 6.803 228,735 +0.08(+1.24%)
Jan 30, 2013 6.769 6.818 6.690 6.720 248,968 -0.04(-0.58%)
Jan 29, 2013 6.749 6.803 6.690 6.759 191,504 +0.00(+0.07%)
Jan 28, 2013 6.832 6.876 6.612 6.754 299,664 -0.04(-0.58%)
Jan 25, 2013 6.862 6.935 6.754 6.793 226,274 -0.04(-0.57%)
Jan 24, 2013 6.764 6.900 6.553 6.832 251,572 +0.08(+1.16%)
Jan 23, 2013 7.195 7.200 6.749 6.754 257,061 -0.26(-3.77%)
Jan 22, 2013 6.979 7.048 6.901 7.019 227,868 +0.03(+0.49%)
Jan 18, 2013 6.989 7.082 6.965 6.984 184,918 -0.02(-0.35%)
Jan 17, 2013 7.082 7.176 6.916 7.009 163,258 -0.07(-1.04%)
Jan 16, 2013 7.151 7.195 6.979 7.082 314,103 -0.13(-1.77%)
Jan 15, 2013 6.469 7.230 6.439 7.210 1,012,608 +0.82(+12.82%)
Jan 14, 2013 6.430 6.499 6.337 6.391 148,133 -0.08(-1.21%)
Jan 11, 2013 6.528 6.528 6.450 6.469 92,846 -0.04(-0.68%)
Jan 10, 2013 6.514 6.528 6.406 6.514 106,150 +0.04(+0.61%)
Jan 09, 2013 6.406 6.558 6.371 6.474 187,090 +0.12(+1.93%)
Jan 08, 2013 6.523 6.533 6.317 6.352 205,625 -0.15(-2.34%)
Jan 07, 2013 6.504 6.558 6.376 6.504 121,447 -0.01(-0.14%)
Jan 04, 2013 6.484 6.577 6.440 6.514 222,698 +0.07(+1.14%)
Jan 03, 2013 6.450 6.504 6.396 6.440 304,655 +0.01(+0.15%)
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.