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 31, 2009 2.642 2.791 2.498 2.651 185,417 +0.06(+2.27%)
Mar 30, 2009 2.787 2.845 2.534 2.592 173,211 -0.60(-18.70%)
Mar 26, 2009 3.116 3.247 3.085 3.189 158,341 +0.13(+4.28%)
Mar 25, 2009 2.931 3.125 2.773 3.058 169,648 +0.15(+5.29%)
Mar 24, 2009 3.125 3.162 2.886 2.904 156,104 -0.29(-9.05%)
Mar 23, 2009 3.044 3.207 2.480 3.193 287,597 +0.46(+16.86%)
Mar 20, 2009 2.732 2.845 2.656 2.732 326,431 +0.11(+4.13%)
Mar 19, 2009 2.714 2.787 2.493 2.624 231,177 -0.31(-10.48%)
Mar 18, 2009 2.931 2.985 2.728 2.931 180,816 -0.01(-0.31%)
Mar 17, 2009 2.755 2.940 2.660 2.940 149,165 +0.17(+6.03%)
Mar 16, 2009 2.769 2.854 2.692 2.773 223,088 +0.03(+0.99%)
Mar 13, 2009 2.886 3.022 2.674 2.746 212,467 -0.08(-2.72%)
Mar 12, 2009 2.190 2.872 2.190 2.823 248,839 +0.63(+28.60%)
Mar 11, 2009 2.213 2.236 2.150 2.195 78,234 -0.00(-0.21%)
Mar 10, 2009 2.087 2.317 2.087 2.200 226,199 +0.18(+8.95%)
Mar 09, 2009 1.983 2.062 1.906 2.019 223,321 +0.00(+0.22%)
Mar 06, 2009 2.055 2.123 1.951 2.014 126,143 -0.02(-1.11%)
Mar 05, 2009 2.087 2.154 2.032 2.037 104,606 -0.12(-5.45%)
Mar 04, 2009 2.082 2.177 2.032 2.154 127,989 -0.02(-1.04%)
Mar 02, 2009 2.317 2.349 2.163 2.177 254,195 -0.19(-8.02%)
Feb 27, 2009 2.398 2.543 2.163 2.367 352,788 -0.09(-3.50%)
Feb 26, 2009 2.728 2.769 2.448 2.452 228,681 -0.25(-9.35%)
Feb 25, 2009 2.714 2.891 2.498 2.705 321,770 -0.02(-0.83%)
Feb 24, 2009 2.543 2.927 2.543 2.728 305,310 +0.22(+8.83%)
Feb 23, 2009 2.683 2.683 2.425 2.507 216,366 -0.15(-5.77%)
Feb 20, 2009 2.601 2.714 2.519 2.660 149,898 -0.01(-0.34%)
Feb 19, 2009 2.778 2.805 2.615 2.669 87,309 -0.08(-2.80%)
Feb 18, 2009 2.891 2.891 2.611 2.746 98,803 -0.10(-3.65%)
Feb 17, 2009 2.931 3.031 2.818 2.850 159,713 -0.22(-7.21%)
Feb 13, 2009 2.922 3.171 2.922 3.071 91,625 +0.14(+4.94%)
Feb 12, 2009 2.769 2.954 2.769 2.927 64,464 -0.03(-1.07%)
Feb 11, 2009 2.823 2.994 2.796 2.958 191,714 +0.17(+5.99%)
Feb 10, 2009 3.085 3.166 2.751 2.791 120,030 -0.31(-9.91%)
Feb 09, 2009 3.184 3.184 2.976 3.098 102,945 -0.12(-3.65%)
Feb 06, 2009 2.990 3.288 2.949 3.216 393,052 +0.21(+7.07%)
Feb 05, 2009 2.565 3.098 2.565 3.003 357,630 +0.42(+16.46%)
Feb 04, 2009 2.737 2.823 2.579 2.579 106,216 -0.15(-5.46%)
Feb 03, 2009 2.651 2.809 2.615 2.728 125,184 +0.10(+3.78%)
Feb 02, 2009 2.367 2.665 2.335 2.629 244,694 +0.25(+10.65%)
Jan 30, 2009 2.723 2.723 2.376 2.376 160,099 -0.27(-10.24%)
Jan 29, 2009 2.787 2.800 2.624 2.647 134,920 -0.17(-6.09%)
Jan 28, 2009 2.678 2.936 2.606 2.818 143,632 +0.19(+7.03%)
Jan 27, 2009 2.800 2.881 2.502 2.633 242,577 -0.16(-5.82%)
Jan 26, 2009 2.823 2.868 2.601 2.796 196,065 +0.14(+5.45%)
Jan 23, 2009 2.611 2.814 2.534 2.651 188,192 -0.01(-0.51%)
Jan 22, 2009 2.678 2.832 2.552 2.665 116,602 -0.07(-2.64%)
Jan 21, 2009 2.728 2.818 2.647 2.737 146,646 +0.05(+1.68%)
Jan 20, 2009 3.017 3.040 2.692 2.692 229,180 -0.38(-12.48%)
Jan 16, 2009 3.049 3.098 2.764 3.076 358,170 +0.05(+1.64%)
Jan 15, 2009 2.823 3.049 2.723 3.026 343,061 +0.21(+7.37%)
Jan 14, 2009 3.058 3.076 2.737 2.818 350,412 -0.35(-11.11%)
Jan 13, 2009 3.198 3.446 3.080 3.171 266,111 -0.03(-0.85%)
Jan 12, 2009 3.107 3.283 3.107 3.198 268,226 +0.08(+2.46%)
Jan 09, 2009 3.324 3.383 3.098 3.121 458,670 -0.23(-6.87%)
Jan 08, 2009 3.112 3.378 2.900 3.351 481,528 +0.54(+19.29%)
Jan 07, 2009 3.049 3.143 2.787 2.809 321,143 -0.29(-9.46%)
Jan 06, 2009 2.787 3.166 2.732 3.103 290,588 +0.31(+11.16%)
Jan 05, 2009 2.615 2.796 2.407 2.791 214,580 +0.19(+7.48%)
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.