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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 9.569 9.569 9.569 0 -0.14(-1.42%)
Dec 29, 2016 9.652 9.872 9.596 9.707 543,214 +0.03(+0.28%)
Dec 28, 2016 9.707 9.734 9.458 9.679 624,630 +0.00(+0.00%)
Dec 27, 2016 9.403 9.872 9.321 9.679 620,322 +0.03(+0.29%)
Dec 23, 2016 9.652 9.652 9.652 0 +0.17(+1.74%)
Dec 22, 2016 9.900 9.927 9.403 9.486 917,449 -0.39(-3.91%)
Dec 21, 2016 10.09 10.15 9.762 9.872 911,094 -0.30(-2.98%)
Dec 20, 2016 10.12 10.37 10.12 10.18 588,996 +0.06(+0.54%)
Dec 19, 2016 10.04 10.20 9.955 10.12 1,031,818 +0.17(+1.66%)
Dec 16, 2016 10.01 10.26 9.955 9.955 2,000,570 -0.03(-0.28%)
Dec 15, 2016 9.927 10.07 9.817 9.982 916,780 +0.11(+1.12%)
Dec 14, 2016 10.01 10.01 9.734 9.872 661,162 -0.19(-1.92%)
Dec 13, 2016 9.927 10.22 9.927 10.07 1,505,223 +0.08(+0.83%)
Dec 12, 2016 10.15 10.20 9.817 9.982 1,488,546 -0.25(-2.43%)
Dec 09, 2016 10.15 10.45 10.08 10.23 1,159,976 +0.08(+0.81%)
Dec 08, 2016 10.23 10.26 10.04 10.15 1,156,121 -0.14(-1.34%)
Dec 07, 2016 10.12 10.40 10.11 10.29 1,109,265 +0.19(+1.91%)
Dec 06, 2016 10.37 10.37 9.872 10.09 1,084,435 -0.19(-1.88%)
Dec 05, 2016 10.09 10.48 10.07 10.29 1,543,101 +0.33(+3.32%)
Dec 02, 2016 10.04 10.07 9.762 9.955 1,784,919 -0.17(-1.63%)
Dec 01, 2016 10.56 10.75 10.07 10.12 1,492,774 -0.55(-5.17%)
Nov 30, 2016 10.56 10.88 10.45 10.67 1,933,526 +0.14(+1.31%)
Nov 29, 2016 10.59 10.70 10.40 10.53 1,354,002 -0.11(-1.04%)
Nov 28, 2016 10.84 10.86 10.62 10.64 1,547,884 -0.14(-1.27%)
Nov 25, 2016 10.73 10.84 10.59 10.78 524,729 +0.00(+0.00%)
Nov 23, 2016 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 22, 2016 10.70 10.95 10.70 10.78 1,523,100 +0.05(+0.51%)
Nov 21, 2016 10.84 11.14 10.70 10.73 1,557,194 +0.03(+0.26%)
Nov 18, 2016 10.81 11.08 10.59 10.70 1,561,768 -0.25(-2.25%)
Nov 17, 2016 10.95 10.95 10.60 10.95 1,549,326 +0.08(+0.76%)
Nov 16, 2016 10.56 10.96 10.56 10.86 1,104,841 +0.36(+3.39%)
Nov 15, 2016 10.62 10.70 10.12 10.51 1,363,694 -0.19(-1.79%)
Nov 14, 2016 10.62 11.00 10.62 10.70 1,499,812 +0.11(+1.03%)
Nov 11, 2016 10.48 10.62 10.26 10.59 992,928 +0.19(+1.84%)
Nov 10, 2016 10.04 10.48 10.04 10.40 1,486,602 +0.38(+3.83%)
Nov 09, 2016 9.577 10.15 9.577 10.01 1,367,427 +0.14(+1.39%)
Nov 08, 2016 10.07 10.07 9.741 9.878 1,740,445 -0.25(-2.43%)
Nov 07, 2016 9.823 10.23 9.747 10.12 1,751,593 +0.52(+5.41%)
Nov 04, 2016 9.687 9.714 9.454 9.604 1,085,942 +0.03(+0.29%)
Nov 03, 2016 9.249 9.632 9.085 9.577 1,781,681 +0.38(+4.17%)
Nov 02, 2016 9.085 9.413 8.838 9.194 2,941,794 +0.41(+4.67%)
Nov 01, 2016 8.510 9.030 8.291 8.784 1,607,616 +0.30(+3.55%)
Oct 31, 2016 8.455 8.510 8.247 8.483 960,864 +0.08(+0.98%)
Oct 28, 2016 8.483 8.586 8.318 8.400 762,498 -0.08(-0.97%)
Oct 27, 2016 8.784 8.784 8.400 8.483 368,284 -0.27(-3.12%)
Oct 26, 2016 8.920 9.059 8.729 8.756 239,706 -0.19(-2.14%)
Oct 25, 2016 9.221 9.468 8.811 8.948 334,070 -0.16(-1.80%)
Oct 24, 2016 8.975 9.468 8.943 9.112 531,051 +0.08(+0.91%)
Oct 21, 2016 9.085 9.194 9.002 9.030 263,842 -0.14(-1.49%)
Oct 20, 2016 8.920 9.221 8.920 9.167 383,352 +0.16(+1.82%)
Oct 19, 2016 9.112 9.112 8.975 9.002 386,109 -0.05(-0.60%)
Oct 18, 2016 9.139 9.194 9.030 9.057 332,910 +0.00(+0.00%)
Oct 17, 2016 9.221 9.331 9.057 9.057 430,534 -0.24(-2.59%)
Oct 14, 2016 9.276 9.314 9.145 9.298 366,048 +0.08(+0.89%)
Oct 13, 2016 9.101 9.347 8.849 9.216 730,475 +0.06(+0.66%)
Oct 12, 2016 8.740 9.167 8.652 9.156 657,890 +0.45(+5.22%)
Oct 11, 2016 8.712 8.827 8.647 8.701 463,877 -0.06(-0.69%)
Oct 10, 2016 8.603 8.844 8.576 8.762 552,911 +0.15(+1.72%)
Oct 07, 2016 8.373 8.701 8.373 8.614 843,261 +0.27(+3.21%)
Oct 06, 2016 7.979 8.614 7.853 8.346 2,733,281 +0.76(+9.95%)
Oct 05, 2016 7.596 7.727 7.530 7.591 317,535 -0.02(-0.22%)
Oct 04, 2016 7.552 7.634 7.514 7.607 206,369 +0.03(+0.36%)
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.