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 (%)
Jun 30, 2008 3.487 3.604 3.369 3.419 622,351 -0.06(-1.69%)
Jun 27, 2008 3.460 3.545 3.311 3.478 1,456,972 -0.00(-0.13%)
Jun 26, 2008 3.636 3.735 3.460 3.482 273,617 -0.20(-5.40%)
Jun 25, 2008 3.505 3.722 3.500 3.681 265,000 +0.19(+5.43%)
Jun 24, 2008 3.478 3.595 3.401 3.491 335,146 -0.02(-0.51%)
Jun 23, 2008 3.622 3.636 3.446 3.509 346,044 -0.09(-2.51%)
Jun 20, 2008 3.613 3.622 3.523 3.600 472,123 -0.04(-1.12%)
Jun 19, 2008 3.627 3.672 3.532 3.640 230,165 +0.01(+0.37%)
Jun 18, 2008 3.645 3.685 3.545 3.627 214,476 -0.04(-1.11%)
Jun 17, 2008 3.862 3.875 3.658 3.667 158,965 -0.19(-4.81%)
Jun 16, 2008 3.853 3.893 3.699 3.853 180,814 -0.02(-0.58%)
Jun 13, 2008 3.780 3.875 3.717 3.875 119,771 +0.14(+3.62%)
Jun 12, 2008 3.676 3.916 3.676 3.740 153,000 +0.10(+2.73%)
Jun 11, 2008 3.952 3.952 3.627 3.640 297,029 -0.33(-8.30%)
Jun 10, 2008 3.871 3.997 3.771 3.970 352,340 +0.19(+4.89%)
Jun 09, 2008 3.825 3.920 3.726 3.785 264,045 +0.00(+0.00%)
Jun 06, 2008 4.146 4.146 3.780 3.785 313,624 -0.41(-9.70%)
Jun 05, 2008 4.024 4.218 4.024 4.191 188,765 +0.17(+4.15%)
Jun 04, 2008 3.943 4.105 3.929 4.024 101,639 +0.06(+1.48%)
Jun 03, 2008 3.916 3.984 3.862 3.965 113,482 +0.07(+1.86%)
Jun 02, 2008 4.047 4.047 3.744 3.893 307,394 -0.17(-4.12%)
May 30, 2008 4.078 4.119 3.993 4.060 370,266 -0.00(-0.11%)
May 29, 2008 3.898 4.200 3.898 4.065 201,191 +0.15(+3.81%)
May 28, 2008 3.934 3.970 3.834 3.916 124,538 -0.05(-1.14%)
May 27, 2008 3.830 4.015 3.830 3.961 198,720 +0.14(+3.79%)
May 26, 2008 3.880 3.934 3.794 3.816 218,910 +0.00(+0.00%)
May 23, 2008 3.880 3.934 3.794 3.816 218,910 -0.10(-2.54%)
May 22, 2008 3.911 4.065 3.875 3.916 464,373 -0.02(-0.46%)
May 21, 2008 4.011 4.114 3.875 3.934 363,491 -0.06(-1.47%)
May 20, 2008 3.929 4.119 3.907 3.993 200,174 +0.04(+0.91%)
May 19, 2008 3.871 4.042 3.834 3.956 280,012 +0.08(+1.98%)
May 16, 2008 4.069 4.069 3.839 3.880 250,300 -0.16(-3.92%)
May 15, 2008 4.011 4.083 3.956 4.038 191,887 +0.02(+0.56%)
May 14, 2008 3.952 4.038 3.893 4.015 407,078 +0.08(+1.95%)
May 13, 2008 3.798 3.947 3.758 3.938 194,675 +0.13(+3.44%)
May 12, 2008 3.681 3.816 3.658 3.807 312,260 +0.15(+4.07%)
May 09, 2008 3.550 3.703 3.550 3.658 215,800 +0.05(+1.38%)
May 08, 2008 3.749 3.839 3.518 3.609 532,533 -0.14(-3.62%)
May 07, 2008 3.776 3.920 3.731 3.744 292,156 -0.03(-0.72%)
May 06, 2008 3.794 3.844 3.731 3.771 491,673 -0.05(-1.42%)
May 05, 2008 3.839 3.884 3.726 3.825 669,169 -0.03(-0.82%)
May 02, 2008 4.011 4.011 3.749 3.857 774,905 -0.14(-3.39%)
May 01, 2008 4.042 4.042 3.830 3.993 975,609 -0.16(-3.81%)
Apr 30, 2008 4.313 4.422 4.119 4.151 338,283 -0.14(-3.16%)
Apr 29, 2008 4.259 4.318 4.182 4.286 155,059 +0.01(+0.32%)
Apr 28, 2008 4.291 4.336 4.178 4.273 167,602 -0.04(-0.84%)
Apr 25, 2008 4.363 4.381 4.065 4.309 342,235 -0.02(-0.52%)
Apr 24, 2008 4.006 4.376 3.938 4.331 399,424 +0.33(+8.36%)
Apr 23, 2008 3.961 4.042 3.907 3.997 258,231 +0.06(+1.49%)
Apr 22, 2008 4.087 4.092 3.884 3.938 359,319 -0.17(-4.18%)
Apr 21, 2008 4.114 4.160 4.083 4.110 226,241 -0.04(-0.98%)
Apr 18, 2008 4.020 4.191 4.015 4.151 481,577 +0.23(+5.75%)
Apr 17, 2008 3.834 3.970 3.834 3.925 601,271 +0.09(+2.24%)
Apr 16, 2008 3.880 3.884 3.780 3.839 397,447 +0.02(+0.47%)
Apr 15, 2008 3.938 3.938 3.816 3.821 347,565 -0.09(-2.42%)
Apr 14, 2008 3.907 3.929 3.875 3.916 223,994 +0.00(+0.00%)
Apr 11, 2008 3.911 4.002 3.862 3.916 345,561 -0.09(-2.25%)
Apr 10, 2008 3.911 4.083 3.830 4.006 283,249 +0.08(+1.95%)
Apr 09, 2008 4.033 4.065 3.893 3.929 424,962 -0.09(-2.36%)
Apr 08, 2008 4.047 4.074 3.947 4.024 374,336 -0.06(-1.55%)
Apr 07, 2008 4.218 4.232 4.047 4.087 467,329 -0.10(-2.37%)
Apr 04, 2008 4.178 4.191 4.060 4.187 370,910 +0.04(+0.87%)
Apr 03, 2008 4.173 4.268 4.065 4.151 330,600 -0.06(-1.50%)
Apr 02, 2008 4.110 4.291 4.042 4.214 410,745 +0.09(+2.08%)
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.