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 (%)
May 31, 2006 9.037 9.557 9.037 9.557 334,123 +0.49(+5.43%)
May 30, 2006 9.480 9.557 9.033 9.065 244,056 -0.44(-4.66%)
May 26, 2006 9.412 9.606 9.358 9.507 306,028 +0.12(+1.25%)
May 25, 2006 9.828 9.900 9.232 9.390 761,629 -0.41(-4.19%)
May 24, 2006 9.728 9.882 9.557 9.801 388,524 +0.05(+0.51%)
May 23, 2006 9.638 9.850 9.616 9.751 369,546 +0.18(+1.84%)
May 22, 2006 9.936 10.19 9.354 9.575 448,819 -0.35(-3.50%)
May 19, 2006 9.737 9.945 9.625 9.923 378,341 +0.17(+1.71%)
May 18, 2006 9.765 10.06 9.683 9.756 314,875 -0.01(-0.09%)
May 17, 2006 9.625 9.905 9.485 9.765 423,354 +0.14(+1.41%)
May 16, 2006 10.39 10.47 9.448 9.629 693,666 -0.76(-7.30%)
May 15, 2006 9.959 10.50 9.959 10.39 1,032,488 +0.38(+3.84%)
May 12, 2006 9.466 10.47 9.358 10.00 1,699,242 +0.80(+8.68%)
May 11, 2006 8.807 9.335 8.807 9.205 967,616 +0.42(+4.84%)
May 10, 2006 8.676 8.920 8.644 8.780 706,769 +0.14(+1.57%)
May 09, 2006 8.667 8.717 8.640 8.644 332,453 -0.07(-0.78%)
May 08, 2006 8.631 8.748 8.599 8.712 250,561 +0.08(+0.94%)
May 05, 2006 8.613 8.717 8.599 8.631 232,421 +0.09(+1.11%)
May 04, 2006 8.532 8.694 8.477 8.536 389,139 +0.00(+0.05%)
May 03, 2006 8.717 8.762 8.527 8.532 364,737 -0.19(-2.12%)
May 02, 2006 8.866 8.911 8.708 8.717 399,805 -0.16(-1.78%)
May 01, 2006 8.884 9.028 8.514 8.875 1,036,101 +0.51(+6.04%)
Apr 28, 2006 8.301 8.459 8.292 8.369 293,150 +0.01(+0.16%)
Apr 27, 2006 8.319 8.446 8.243 8.355 446,893 -0.05(-0.54%)
Apr 26, 2006 8.396 8.428 8.310 8.401 242,210 -0.01(-0.11%)
Apr 25, 2006 8.504 8.504 8.351 8.410 384,268 -0.10(-1.17%)
Apr 24, 2006 8.771 8.775 8.482 8.509 475,915 -0.29(-3.34%)
Apr 21, 2006 8.857 8.857 8.685 8.803 231,017 -0.00(-0.05%)
Apr 20, 2006 8.789 8.830 8.685 8.807 200,163 +0.00(+0.00%)
Apr 19, 2006 8.843 8.965 8.771 8.807 190,370 -0.04(-0.41%)
Apr 18, 2006 8.608 8.857 8.608 8.843 194,548 +0.23(+2.73%)
Apr 17, 2006 8.595 8.617 8.577 8.608 238,769 -0.00(-0.05%)
Apr 13, 2006 8.563 8.676 8.541 8.613 80,392 +0.05(+0.53%)
Apr 12, 2006 8.581 8.640 8.550 8.568 143,435 -0.01(-0.16%)
Apr 11, 2006 8.857 8.857 8.550 8.581 422,431 -0.23(-2.56%)
Apr 10, 2006 8.821 8.861 8.748 8.807 267,964 -0.04(-0.41%)
Apr 07, 2006 8.866 9.033 8.717 8.843 219,665 -0.00(-0.05%)
Apr 06, 2006 8.771 8.857 8.649 8.848 251,708 +0.05(+0.62%)
Apr 05, 2006 8.839 8.848 8.757 8.794 124,620 -0.09(-0.97%)
Apr 04, 2006 8.798 8.920 8.775 8.879 400,655 +0.08(+0.87%)
Apr 03, 2006 8.839 8.879 8.753 8.803 291,603 -0.04(-0.46%)
Mar 31, 2006 8.762 8.852 8.762 8.843 461,601 +0.07(+0.77%)
Mar 30, 2006 8.757 8.807 8.757 8.775 482,239 +0.02(+0.21%)
Mar 29, 2006 8.581 8.807 8.581 8.757 431,755 +0.16(+1.84%)
Mar 28, 2006 8.608 8.640 8.581 8.599 249,709 -0.05(-0.52%)
Mar 27, 2006 8.861 8.861 8.518 8.644 202,734 -0.20(-2.25%)
Mar 24, 2006 8.803 8.852 8.658 8.843 296,655 +0.04(+0.46%)
Mar 23, 2006 8.683 8.979 8.672 8.803 427,326 +0.12(+1.35%)
Mar 22, 2006 8.545 8.730 8.545 8.685 214,327 +0.10(+1.16%)
Mar 21, 2006 8.784 8.803 8.568 8.586 212,261 -0.23(-2.61%)
Mar 20, 2006 8.599 8.834 8.581 8.816 408,320 +0.22(+2.52%)
Mar 17, 2006 8.744 8.762 8.581 8.599 460,791 -0.10(-1.14%)
Mar 16, 2006 8.694 8.739 8.649 8.699 103,723 +0.04(+0.47%)
Mar 15, 2006 8.694 8.748 8.631 8.658 284,728 -0.01(-0.10%)
Mar 14, 2006 8.943 9.322 8.563 8.667 1,175,206 +0.03(+0.37%)
Mar 13, 2006 8.766 8.807 8.581 8.635 343,590 -0.12(-1.34%)
Mar 10, 2006 8.039 8.753 7.637 8.753 1,555,682 -0.38(-4.20%)
Mar 09, 2006 9.308 9.313 9.123 9.137 262,885 -0.14(-1.46%)
Mar 08, 2006 9.114 9.376 9.114 9.272 424,410 +0.13(+1.43%)
Mar 07, 2006 9.480 9.534 9.132 9.141 564,246 -0.42(-4.39%)
Mar 06, 2006 9.724 9.724 9.485 9.561 389,339 -0.10(-1.07%)
Mar 03, 2006 9.742 9.900 9.643 9.665 291,022 -0.20(-2.01%)
Mar 02, 2006 9.742 9.877 9.715 9.864 654,704 +0.03(+0.28%)
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.