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 (%)
Aug 31, 2015 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +0.11(+1.93%)
Aug 03, 2015 5.761 5.860 5.661 5.735 891,093 -0.06(-1.09%)
Jul 31, 2015 5.788 5.877 5.682 5.798 888,767 -0.03(-0.54%)
Jul 30, 2015 5.540 5.830 5.519 5.830 1,276,125 +0.29(+5.33%)
Jul 29, 2015 7.241 7.241 5.530 5.535 4,068,127 -2.31(-29.42%)
Jul 28, 2015 7.741 7.999 7.436 7.841 1,125,851 +0.11(+1.43%)
Jul 27, 2015 7.720 7.936 7.636 7.731 700,838 +0.04(+0.55%)
Jul 24, 2015 7.594 7.773 7.468 7.689 320,923 +0.09(+1.25%)
Jul 23, 2015 8.078 8.147 7.499 7.594 608,774 -0.48(-6.00%)
Jul 22, 2015 7.726 8.089 7.705 8.078 762,299 +0.33(+4.21%)
Jul 21, 2015 7.762 7.815 7.720 7.752 430,054 +0.00(+0.00%)
Jul 20, 2015 7.794 7.820 7.726 7.752 283,796 +0.07(+0.89%)
Jul 17, 2015 7.810 7.820 7.662 7.683 218,584 -0.10(-1.29%)
Jul 16, 2015 7.631 7.820 7.504 7.784 611,140 +0.27(+3.65%)
Jul 15, 2015 7.494 7.541 7.352 7.510 270,671 +0.04(+0.49%)
Jul 14, 2015 7.589 7.636 7.460 7.473 402,708 -0.11(-1.46%)
Jul 13, 2015 7.531 7.647 7.489 7.583 265,369 +0.14(+1.84%)
Jul 10, 2015 7.483 7.552 7.389 7.446 300,968 +0.02(+0.28%)
Jul 09, 2015 7.462 7.489 7.367 7.425 319,288 +0.07(+1.00%)
Jul 08, 2015 7.378 7.504 7.252 7.352 430,911 -0.12(-1.62%)
Jul 07, 2015 7.436 7.531 7.257 7.473 313,909 +0.04(+0.50%)
Jul 06, 2015 7.352 7.470 7.236 7.436 118,061 +0.03(+0.36%)
Jul 02, 2015 7.599 7.410 7.410 7.410 150,581 -0.22(-2.83%)
Jul 01, 2015 7.520 7.641 7.510 7.626 173,928 +0.14(+1.90%)
Jun 30, 2015 7.436 7.562 7.436 7.483 99,625 +0.08(+1.07%)
Jun 29, 2015 7.462 7.705 7.394 7.404 541,303 -0.19(-2.50%)
Jun 26, 2015 7.699 7.794 7.573 7.594 481,011 -0.05(-0.69%)
Jun 25, 2015 7.683 7.683 7.557 7.647 68,538 +0.01(+0.14%)
Jun 24, 2015 7.710 7.749 7.573 7.636 135,835 -0.05(-0.69%)
Jun 23, 2015 7.673 7.762 7.668 7.689 110,391 +0.01(+0.14%)
Jun 22, 2015 7.662 7.770 7.652 7.678 75,416 +0.05(+0.69%)
Jun 19, 2015 7.694 7.705 7.615 7.626 288,173 -0.04(-0.55%)
Jun 18, 2015 7.710 7.826 7.641 7.668 145,547 -0.02(-0.21%)
Jun 17, 2015 7.784 7.820 7.594 7.683 73,095 -0.07(-0.88%)
Jun 16, 2015 7.736 7.778 7.657 7.752 79,740 -0.01(-0.07%)
Jun 15, 2015 7.662 7.820 7.631 7.757 159,810 +0.04(+0.48%)
Jun 12, 2015 7.741 7.773 7.694 7.720 106,322 -0.04(-0.48%)
Jun 11, 2015 7.662 7.789 7.620 7.757 230,339 +0.10(+1.31%)
Jun 10, 2015 7.615 7.770 7.568 7.657 166,963 +0.09(+1.25%)
Jun 09, 2015 7.515 7.599 7.441 7.562 172,348 +0.06(+0.77%)
Jun 08, 2015 7.657 7.657 7.436 7.504 189,864 -0.13(-1.72%)
Jun 05, 2015 7.604 7.683 7.515 7.636 147,669 +0.01(+0.14%)
Jun 04, 2015 7.741 7.752 7.483 7.626 187,431 -0.13(-1.63%)
Jun 03, 2015 7.552 7.805 7.552 7.752 266,340 +0.23(+3.01%)
Jun 02, 2015 7.410 7.594 7.375 7.525 165,427 +0.08(+1.06%)
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.