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 (%)
Apr 28, 2017 8.986 8.986 8.619 8.703 742,545 -0.25(-2.84%)
Apr 27, 2017 9.184 9.184 8.901 8.958 792,420 -0.23(-2.46%)
Apr 26, 2017 9.042 9.297 8.986 9.184 1,057,036 +0.20(+2.20%)
Apr 25, 2017 9.382 8.986 8.986 1,049,434 -0.23(-2.45%)
Apr 24, 2017 9.495 9.523 9.042 9.212 1,097,264 -0.14(-1.51%)
Apr 21, 2017 8.958 9.466 8.901 9.353 1,483,905 +0.45(+5.08%)
Apr 20, 2017 8.675 8.929 8.590 8.901 722,464 +0.31(+3.62%)
Apr 19, 2017 8.506 8.675 8.477 8.590 496,016 +0.11(+1.33%)
Apr 18, 2017 8.647 8.703 8.421 8.477 597,431 -0.14(-1.64%)
Apr 17, 2017 8.647 8.661 8.421 8.619 410,806 +0.03(+0.33%)
Apr 13, 2017 8.675 8.732 8.562 8.590 327,289 -0.06(-0.65%)
Apr 12, 2017 8.788 8.788 8.562 8.647 431,082 -0.11(-1.29%)
Apr 11, 2017 8.788 8.873 8.619 8.760 413,656 +0.00(+0.00%)
Apr 10, 2017 8.703 8.873 8.619 8.760 584,739 +0.08(+0.98%)
Apr 07, 2017 8.816 8.873 8.590 8.675 719,491 -0.14(-1.60%)
Apr 06, 2017 8.421 8.816 8.387 8.816 1,210,760 +0.40(+4.70%)
Apr 05, 2017 8.449 8.506 8.308 8.421 1,266,366 -0.03(-0.33%)
Apr 04, 2017 8.393 8.477 8.280 8.449 930,134 +0.00(+0.00%)
Apr 03, 2017 8.506 8.590 8.308 8.449 1,101,528 -0.08(-0.99%)
Mar 31, 2017 8.675 8.675 8.308 8.534 1,380,947 -0.14(-1.63%)
Mar 30, 2017 8.647 8.732 8.488 8.675 694,086 +0.00(+0.00%)
Mar 29, 2017 8.223 8.703 8.223 8.675 1,047,766 +0.37(+4.42%)
Mar 28, 2017 8.025 8.393 8.025 8.308 1,170,596 +0.28(+3.52%)
Mar 27, 2017 8.223 8.251 7.940 8.025 730,991 -0.20(-2.41%)
Mar 24, 2017 8.421 8.506 8.138 8.223 920,183 -0.23(-2.68%)
Mar 23, 2017 8.449 8.590 8.364 8.449 815,298 +0.03(+0.34%)
Mar 22, 2017 8.562 8.760 8.393 8.421 1,521,210 -0.17(-1.97%)
Mar 21, 2017 8.619 8.732 8.477 8.590 715,145 +0.03(+0.33%)
Mar 20, 2017 8.816 8.901 8.562 8.562 645,009 -0.25(-2.88%)
Mar 17, 2017 8.647 8.901 8.590 8.816 1,314,840 +0.14(+1.63%)
Mar 16, 2017 8.562 8.873 8.449 8.675 949,856 +0.11(+1.32%)
Mar 15, 2017 8.421 8.619 8.336 8.562 515,411 +0.14(+1.68%)
Mar 14, 2017 8.364 8.506 8.138 8.421 1,061,293 +0.08(+1.02%)
Mar 13, 2017 8.477 8.675 8.237 8.336 630,082 -0.14(-1.67%)
Mar 10, 2017 8.251 8.534 8.237 8.477 995,847 +0.28(+3.45%)
Mar 09, 2017 8.562 8.562 8.025 8.195 1,498,281 -0.40(-4.61%)
Mar 08, 2017 8.647 8.788 8.520 8.590 966,071 +0.00(+0.00%)
Mar 07, 2017 8.929 8.931 8.477 8.590 1,120,491 -0.28(-3.18%)
Mar 06, 2017 8.760 9.042 8.647 8.873 1,387,450 +0.14(+1.62%)
Mar 03, 2017 8.732 8.901 8.647 8.732 1,104,980 +0.06(+0.65%)
Mar 02, 2017 8.562 8.760 8.534 8.675 1,676,594 +0.17(+1.99%)
Mar 01, 2017 8.785 8.828 7.918 8.506 4,061,107 +0.98(+13.01%)
Feb 28, 2017 7.694 7.711 7.302 7.526 1,541,835 -0.22(-2.89%)
Feb 27, 2017 7.554 7.806 7.470 7.750 1,296,009 +0.20(+2.59%)
Feb 24, 2017 7.470 7.778 7.302 7.554 988,227 +0.08(+1.12%)
Feb 23, 2017 7.666 7.738 7.414 7.470 901,299 -0.22(-2.91%)
Feb 22, 2017 7.582 7.722 7.526 7.694 1,267,302 +0.14(+1.85%)
Feb 21, 2017 7.610 7.666 7.414 7.554 1,060,544 +0.06(+0.75%)
Feb 17, 2017 7.498 7.498 7.498 0 -0.14(-1.83%)
Feb 16, 2017 7.890 7.890 7.470 7.638 1,618,131 -0.25(-3.19%)
Feb 15, 2017 8.002 8.170 7.610 7.890 1,849,003 -0.20(-2.42%)
Feb 14, 2017 8.562 8.617 8.030 8.086 3,975,657 -0.70(-7.96%)
Feb 13, 2017 9.009 9.049 8.743 8.785 534,492 -0.20(-2.18%)
Feb 10, 2017 8.925 9.079 8.841 8.981 718,055 +0.03(+0.31%)
Feb 09, 2017 8.813 9.065 8.645 8.953 943,616 +0.11(+1.27%)
Feb 08, 2017 8.897 8.534 8.841 721,158 +0.22(+2.60%)
Feb 07, 2017 8.617 8.757 8.506 8.617 567,713 -0.03(-0.32%)
Feb 06, 2017 8.617 8.729 8.590 8.645 561,543 +0.03(+0.32%)
Feb 03, 2017 8.450 8.617 8.422 8.617 477,776 +0.14(+1.65%)
Feb 02, 2017 8.506 8.631 8.450 8.478 350,221 -0.06(-0.66%)
Feb 01, 2017 8.590 8.701 8.478 8.534 557,806 -0.08(-0.97%)
Jan 31, 2017 8.617 8.645 8.366 8.617 659,686 -0.08(-0.96%)
Jan 30, 2017 8.729 8.771 8.562 8.701 678,377 +0.00(+0.00%)
Jan 27, 2017 8.729 8.729 8.562 8.701 670,630 +0.00(+0.00%)
Jan 26, 2017 8.785 8.785 8.617 8.701 685,452 -0.03(-0.32%)
Jan 25, 2017 8.841 8.925 8.729 8.729 643,680 -0.06(-0.64%)
Jan 24, 2017 8.617 8.813 8.617 8.785 564,043 +0.20(+2.28%)
Jan 23, 2017 8.757 8.785 8.422 8.590 1,149,645 -0.17(-1.92%)
Jan 20, 2017 8.757 8.841 8.645 8.757 699,438 +0.06(+0.64%)
Jan 19, 2017 8.701 8.771 8.590 8.701 904,208 +0.03(+0.32%)
Jan 18, 2017 8.953 8.953 8.254 8.673 2,302,406 -0.39(-4.32%)
Jan 17, 2017 9.065 9.289 8.981 9.065 967,072 +0.03(+0.31%)
Jan 13, 2017 9.037 9.037 9.037 0 +0.00(+0.00%)
Jan 12, 2017 9.149 9.177 8.813 9.037 802,680 -0.17(-1.82%)
Jan 11, 2017 9.177 9.233 8.953 9.205 887,026 +0.06(+0.61%)
Jan 10, 2017 8.757 9.205 8.757 9.149 842,315 +0.42(+4.81%)
Jan 09, 2017 8.757 8.841 8.478 8.729 1,661,951 -0.08(-0.95%)
Jan 06, 2017 9.149 9.180 8.701 8.813 2,014,260 -0.36(-3.96%)
Jan 05, 2017 9.569 9.653 9.177 9.177 1,629,770 -0.56(-5.75%)
Jan 04, 2017 9.485 9.793 9.261 9.737 1,300,536 +0.31(+3.26%)
Jan 03, 2017 9.681 9.681 9.289 9.429 1,370,898 -0.28(-2.88%)
Dec 30, 2016 9.709 9.709 9.709 0 -0.14(-1.42%)
Dec 29, 2016 9.793 10.02 9.737 9.849 535,387 +0.03(+0.28%)
Dec 28, 2016 9.849 9.877 9.597 9.821 615,630 +0.00(+0.00%)
Dec 27, 2016 9.541 10.02 9.457 9.821 611,384 +0.03(+0.29%)
Dec 23, 2016 9.793 9.793 9.793 0 +0.17(+1.74%)
Dec 22, 2016 10.04 10.07 9.541 9.625 904,230 -0.39(-3.91%)
Dec 21, 2016 10.24 10.30 9.905 10.02 897,966 -0.31(-2.98%)
Dec 20, 2016 10.27 10.52 10.27 10.32 580,509 +0.06(+0.54%)
Dec 19, 2016 10.18 10.35 10.10 10.27 1,016,950 +0.17(+1.66%)
Dec 16, 2016 10.16 10.41 10.10 10.10 1,971,744 -0.03(-0.28%)
Dec 15, 2016 10.07 10.21 9.960 10.13 903,570 +0.11(+1.12%)
Dec 14, 2016 10.16 10.16 9.877 10.02 651,636 -0.20(-1.92%)
Dec 13, 2016 10.07 10.37 10.07 10.21 1,483,534 +0.08(+0.83%)
Dec 12, 2016 10.30 10.35 9.960 10.13 1,467,097 -0.25(-2.43%)
Dec 09, 2016 10.30 10.60 10.23 10.38 1,143,262 +0.08(+0.82%)
Dec 08, 2016 10.38 10.41 10.18 10.30 1,139,462 -0.14(-1.34%)
Dec 07, 2016 10.27 10.55 10.25 10.44 1,093,281 +0.20(+1.91%)
Dec 06, 2016 10.52 10.52 10.02 10.24 1,068,809 -0.20(-1.88%)
Dec 05, 2016 10.24 10.63 10.21 10.44 1,520,866 +0.34(+3.32%)
Dec 02, 2016 10.18 10.21 9.905 10.10 1,759,199 -0.17(-1.64%)
Dec 01, 2016 10.72 10.91 10.21 10.27 1,471,264 -0.56(-5.17%)
Nov 30, 2016 10.72 11.04 10.60 10.83 1,905,665 +0.14(+1.31%)
Nov 29, 2016 10.74 10.86 10.55 10.69 1,334,492 -0.11(-1.04%)
Nov 28, 2016 10.99 11.02 10.77 10.80 1,525,580 -0.14(-1.27%)
Nov 25, 2016 10.88 10.99 10.74 10.94 517,168 +0.00(+0.00%)
Nov 23, 2016 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 22, 2016 10.86 11.11 10.86 10.94 1,501,154 +0.06(+0.51%)
Nov 21, 2016 10.99 11.30 10.86 10.88 1,534,756 +0.03(+0.26%)
Nov 18, 2016 10.97 11.24 10.74 10.86 1,539,264 -0.25(-2.25%)
Nov 17, 2016 11.11 11.11 10.76 11.11 1,527,001 +0.08(+0.75%)
Nov 16, 2016 10.72 11.12 10.72 11.02 1,088,921 +0.36(+3.39%)
Nov 15, 2016 10.77 10.86 10.27 10.66 1,344,044 -0.19(-1.79%)
Nov 14, 2016 10.77 11.16 10.77 10.86 1,478,201 +0.11(+1.03%)
Nov 11, 2016 10.63 10.77 10.41 10.74 978,620 +0.19(+1.84%)
Nov 10, 2016 10.19 10.63 10.19 10.55 1,465,182 +0.39(+3.83%)
Nov 09, 2016 9.717 10.30 9.717 10.16 1,347,723 +0.14(+1.38%)
Nov 08, 2016 10.22 10.22 9.884 10.02 1,715,366 -0.25(-2.43%)
Nov 07, 2016 9.967 10.38 9.889 10.27 1,726,354 +0.53(+5.41%)
Nov 04, 2016 9.828 9.856 9.593 9.745 1,070,294 +0.03(+0.29%)
Nov 03, 2016 9.384 9.773 9.217 9.717 1,756,008 +0.39(+4.17%)
Nov 02, 2016 9.217 9.551 8.967 9.328 2,899,405 +0.42(+4.67%)
Nov 01, 2016 8.634 9.162 8.412 8.912 1,584,451 +0.31(+3.55%)
Oct 31, 2016 8.579 8.634 8.368 8.607 947,019 +0.08(+0.98%)
Oct 28, 2016 8.607 8.711 8.440 8.523 751,511 -0.08(-0.97%)
Oct 27, 2016 8.912 8.912 8.523 8.607 362,978 -0.28(-3.12%)
Oct 26, 2016 9.051 9.192 8.856 8.884 236,252 -0.19(-2.14%)
Oct 25, 2016 9.356 9.606 8.940 9.079 329,257 -0.17(-1.80%)
Oct 24, 2016 9.106 9.606 9.073 9.245 523,399 +0.08(+0.91%)
Oct 21, 2016 9.217 9.328 9.134 9.162 260,041 -0.14(-1.49%)
Oct 20, 2016 9.051 9.356 9.051 9.301 377,828 +0.17(+1.82%)
Oct 19, 2016 9.245 9.245 9.106 9.134 380,546 -0.06(-0.60%)
Oct 18, 2016 9.273 9.328 9.162 9.190 328,113 +0.00(+0.00%)
Oct 17, 2016 9.356 9.467 9.190 9.190 424,331 -0.24(-2.59%)
Oct 14, 2016 9.412 9.451 9.278 9.434 360,773 +0.08(+0.89%)
Oct 13, 2016 9.234 9.484 8.979 9.351 719,950 +0.06(+0.66%)
Oct 12, 2016 8.868 9.301 8.779 9.290 648,410 +0.46(+5.22%)
Oct 11, 2016 8.840 8.956 8.773 8.829 457,193 -0.06(-0.69%)
Oct 10, 2016 8.729 8.973 8.701 8.890 544,944 +0.15(+1.72%)
Oct 07, 2016 8.496 8.829 8.496 8.740 831,110 +0.27(+3.21%)
Oct 06, 2016 8.096 8.740 7.968 8.468 2,693,897 +0.77(+9.95%)
Oct 05, 2016 7.707 7.840 7.640 7.701 312,960 -0.02(-0.22%)
Oct 04, 2016 7.663 7.746 7.624 7.718 203,395 +0.03(+0.36%)
Oct 03, 2016 7.568 7.824 7.568 7.690 302,480 +0.13(+1.69%)
Sep 30, 2016 7.568 7.607 7.441 7.563 598,119 +0.05(+0.67%)
Sep 29, 2016 7.602 7.685 7.507 7.513 327,587 -0.13(-1.74%)
Sep 28, 2016 7.829 7.851 7.624 7.646 399,222 -0.21(-2.69%)
Sep 27, 2016 7.818 7.912 7.790 7.857 251,319 +0.01(+0.07%)
Sep 26, 2016 7.974 7.974 7.818 7.851 208,184 -0.12(-1.53%)
Sep 23, 2016 7.974 8.068 7.935 7.974 299,555 -0.05(-0.62%)
Sep 22, 2016 8.068 8.079 7.951 8.024 478,822 -0.02(-0.28%)
Sep 21, 2016 8.079 8.131 7.885 8.046 321,983 -0.01(-0.14%)
Sep 20, 2016 7.996 8.123 7.935 8.057 324,880 +0.06(+0.69%)
Sep 19, 2016 7.929 8.057 7.929 8.001 297,673 +0.11(+1.41%)
Sep 16, 2016 7.879 7.990 7.879 7.890 524,044 +0.03(+0.35%)
Sep 15, 2016 7.874 7.968 7.836 7.863 238,689 +0.02(+0.28%)
Sep 14, 2016 7.807 7.907 7.807 7.840 365,630 +0.02(+0.28%)
Sep 13, 2016 7.801 7.896 7.729 7.818 332,648 -0.01(-0.14%)
Sep 12, 2016 7.757 7.885 7.757 7.829 486,206 +0.00(+0.00%)
Sep 09, 2016 7.746 7.835 7.652 7.829 670,386 +0.06(+0.71%)
Sep 08, 2016 7.507 7.774 7.474 7.774 652,201 +0.28(+3.78%)
Sep 07, 2016 7.274 7.496 7.241 7.490 554,734 +0.24(+3.29%)
Sep 06, 2016 7.168 7.263 7.102 7.252 347,342 +0.06(+0.85%)
Sep 02, 2016 7.107 7.191 7.191 7.191 234,483 +0.08(+1.17%)
Sep 01, 2016 6.924 7.185 6.924 7.107 338,906 +0.16(+2.32%)
Aug 31, 2016 7.096 7.096 6.846 6.946 429,710 -0.16(-2.19%)
Aug 30, 2016 6.985 7.143 6.985 7.102 230,098 +0.12(+1.79%)
Aug 29, 2016 6.955 7.015 6.911 6.977 156,684 +0.01(+0.16%)
Aug 26, 2016 7.026 7.037 6.922 6.966 192,749 -0.04(-0.63%)
Aug 25, 2016 7.043 7.087 6.966 7.010 210,161 -0.08(-1.09%)
Aug 24, 2016 7.043 7.180 7.043 7.087 338,411 +0.01(+0.16%)
Aug 23, 2016 7.131 7.131 7.054 7.076 369,728 -0.04(-0.54%)
Aug 22, 2016 7.175 7.274 7.098 7.114 300,960 -0.10(-1.37%)
Aug 19, 2016 7.026 7.268 7.023 7.213 414,107 +0.14(+2.02%)
Aug 18, 2016 7.054 7.147 7.015 7.070 399,117 +0.01(+0.08%)
Aug 17, 2016 7.180 7.180 6.988 7.065 387,024 -0.12(-1.61%)
Aug 16, 2016 7.197 7.267 7.158 7.180 225,570 -0.01(-0.08%)
Aug 15, 2016 7.180 7.246 7.169 7.186 292,253 +0.01(+0.15%)
Aug 12, 2016 7.197 7.230 7.114 7.175 382,571 -0.01(-0.08%)
Aug 11, 2016 7.213 7.285 7.054 7.180 432,092 +0.02(+0.23%)
Aug 10, 2016 6.938 7.263 6.916 7.164 611,432 +0.23(+3.33%)
Aug 09, 2016 7.015 7.059 6.911 6.933 470,903 -0.12(-1.64%)
Aug 08, 2016 6.988 7.136 6.988 7.048 440,646 +0.08(+1.18%)
Aug 05, 2016 6.916 7.120 6.718 6.966 779,001 +0.10(+1.52%)
Aug 04, 2016 6.834 6.889 6.713 6.861 644,104 +0.07(+0.97%)
Aug 03, 2016 6.482 7.048 6.345 6.795 1,864,075 +1.04(+18.05%)
Aug 02, 2016 5.657 5.839 5.503 5.756 622,318 +0.09(+1.65%)
Aug 01, 2016 5.800 5.839 5.547 5.663 679,063 -0.14(-2.46%)
Jul 29, 2016 5.751 5.844 5.652 5.806 283,286 +0.06(+1.05%)
Jul 28, 2016 5.894 5.938 5.701 5.745 157,021 -0.16(-2.70%)
Jul 27, 2016 5.971 5.971 5.608 5.905 153,818 -0.07(-1.11%)
Jul 26, 2016 5.971 6.119 5.899 5.971 297,237 +0.04(+0.65%)
Jul 25, 2016 5.943 6.004 5.894 5.932 181,815 -0.01(-0.09%)
Jul 22, 2016 5.773 5.943 5.729 5.938 232,387 +0.15(+2.56%)
Jul 21, 2016 5.668 5.839 5.668 5.789 212,911 +0.10(+1.74%)
Jul 20, 2016 5.547 5.712 5.509 5.690 222,156 +0.15(+2.68%)
Jul 19, 2016 5.558 5.630 5.503 5.542 164,294 -0.02(-0.30%)
Jul 18, 2016 5.399 5.619 5.328 5.558 289,354 +0.16(+2.95%)
Jul 15, 2016 5.465 5.520 5.360 5.399 150,407 -0.04(-0.71%)
Jul 14, 2016 5.553 5.635 5.421 5.437 217,882 -0.06(-1.10%)
Jul 13, 2016 5.553 5.580 5.415 5.498 304,385 -0.02(-0.40%)
Jul 12, 2016 5.619 5.707 5.492 5.520 300,331 -0.09(-1.66%)
Jul 11, 2016 5.443 5.619 5.399 5.613 298,519 +0.20(+3.65%)
Jul 08, 2016 5.273 5.437 5.223 5.415 289,549 +0.19(+3.68%)
Jul 07, 2016 5.267 5.338 5.157 5.223 195,770 +0.15(+3.04%)
Jul 05, 2016 5.091 5.113 4.992 5.069 155,296 -0.05(-1.07%)
Jul 01, 2016 5.102 5.124 5.124 5.124 243,364 +0.03(+0.54%)
Jun 30, 2016 4.948 5.102 4.893 5.097 275,081 +0.13(+2.66%)
Jun 29, 2016 4.877 4.998 4.871 4.965 171,611 +0.14(+2.96%)
Jun 28, 2016 4.871 5.075 4.778 4.822 245,703 -0.02(-0.45%)
Jun 27, 2016 5.102 5.102 4.816 4.844 387,495 -0.29(-5.57%)
Jun 24, 2016 4.910 5.130 4.734 5.130 599,276 +0.15(+2.98%)
Jun 23, 2016 4.998 5.064 4.945 4.981 274,485 +0.10(+2.03%)
Jun 22, 2016 4.855 4.959 4.838 4.882 223,540 +0.02(+0.34%)
Jun 21, 2016 4.915 4.970 4.794 4.866 230,357 +0.00(+0.00%)
Jun 20, 2016 4.998 5.047 4.844 4.866 268,346 -0.07(-1.45%)
Jun 17, 2016 4.761 4.998 4.761 4.937 413,073 +0.16(+3.34%)
Jun 16, 2016 4.827 4.893 4.723 4.778 218,231 -0.09(-1.92%)
Jun 15, 2016 4.690 4.932 4.690 4.871 272,471 +0.18(+3.87%)
Jun 14, 2016 4.728 4.745 4.635 4.690 199,402 -0.02(-0.35%)
Jun 13, 2016 4.866 4.866 4.701 4.706 225,768 -0.17(-3.50%)
Jun 10, 2016 4.800 4.910 4.684 4.877 339,535 +0.07(+1.49%)
Jun 09, 2016 4.998 4.998 4.761 4.805 335,015 -0.21(-4.27%)
Jun 08, 2016 5.036 5.113 4.959 5.020 447,374 -0.03(-0.65%)
Jun 07, 2016 4.701 5.218 4.668 5.053 1,383,519 +0.33(+6.98%)
Jun 06, 2016 4.679 4.778 4.585 4.723 325,815 +0.03(+0.70%)
Jun 03, 2016 4.668 4.761 4.593 4.690 389,776 +0.03(+0.71%)
Jun 02, 2016 4.574 4.673 4.484 4.657 582,725 +0.07(+1.44%)
Jun 01, 2016 4.618 4.663 4.492 4.591 552,381 -0.02(-0.36%)
May 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
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.