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 30, 2007 11.85 12.08 11.55 11.56 408,900 -0.24(-2.07%)
Apr 27, 2007 12.10 12.10 11.74 11.81 123,712 -0.36(-2.93%)
Apr 26, 2007 12.19 12.19 12.00 12.16 345,835 -0.06(-0.48%)
Apr 25, 2007 12.17 12.37 12.14 12.22 255,583 +0.09(+0.78%)
Apr 24, 2007 12.18 12.23 12.00 12.13 178,252 -0.02(-0.19%)
Apr 23, 2007 11.95 12.15 11.95 12.15 187,483 +0.15(+1.28%)
Apr 20, 2007 11.94 12.03 11.86 12.00 194,836 +0.21(+1.80%)
Apr 19, 2007 11.74 11.87 11.64 11.78 189,797 -0.01(-0.12%)
Apr 18, 2007 11.74 11.83 11.64 11.80 206,846 +0.03(+0.23%)
Apr 17, 2007 11.68 11.89 11.44 11.77 492,377 -0.36(-2.98%)
Apr 16, 2007 12.07 12.30 11.91 12.13 550,261 +0.11(+0.90%)
Apr 13, 2007 11.95 12.08 11.91 12.02 312,506 +0.05(+0.45%)
Apr 12, 2007 11.67 11.97 11.55 11.97 251,080 +0.27(+2.32%)
Apr 11, 2007 11.91 11.91 11.62 11.70 358,536 -0.24(-2.04%)
Apr 10, 2007 11.69 11.99 11.69 11.94 105,644 +0.23(+1.93%)
Apr 09, 2007 11.75 11.95 11.61 11.72 681,542 -0.04(-0.31%)
Apr 05, 2007 11.77 11.83 11.74 11.75 46,434 -0.04(-0.34%)
Apr 04, 2007 11.85 11.85 11.73 11.79 319,390 -0.05(-0.46%)
Apr 03, 2007 11.77 11.90 11.71 11.85 498,367 +0.12(+1.00%)
Apr 02, 2007 11.74 11.77 11.68 11.73 120,300 +0.02(+0.19%)
Mar 30, 2007 11.69 11.73 11.53 11.71 193,521 +0.05(+0.43%)
Mar 29, 2007 11.72 11.73 11.52 11.66 88,292 +0.04(+0.35%)
Mar 28, 2007 11.56 11.68 11.56 11.62 425,595 -0.00(-0.04%)
Mar 27, 2007 11.65 11.69 11.56 11.62 99,356 -0.11(-0.92%)
Mar 26, 2007 11.69 11.77 11.56 11.73 126,364 +0.06(+0.54%)
Mar 23, 2007 11.54 11.73 11.54 11.67 238,432 +0.10(+0.90%)
Mar 22, 2007 11.48 11.58 11.43 11.56 789,728 +0.12(+1.03%)
Mar 21, 2007 11.39 11.52 11.34 11.44 197,358 +0.05(+0.44%)
Mar 20, 2007 11.23 11.43 11.14 11.39 138,839 +0.19(+1.69%)
Mar 19, 2007 11.29 11.38 11.14 11.21 395,299 -0.08(-0.72%)
Mar 16, 2007 11.47 11.48 11.05 11.29 435,357 -0.19(-1.61%)
Mar 15, 2007 11.44 11.49 11.32 11.47 193,455 +0.02(+0.16%)
Mar 14, 2007 10.96 11.45 10.80 11.45 388,360 +0.46(+4.15%)
Mar 13, 2007 11.39 11.38 10.97 11.00 247,457 -0.39(-3.45%)
Mar 12, 2007 11.41 11.61 11.12 11.39 321,830 +0.28(+2.56%)
Mar 09, 2007 11.29 11.48 10.91 11.11 319,596 -0.05(-0.45%)
Mar 08, 2007 11.26 11.29 10.91 11.16 185,453 +0.10(+0.90%)
Mar 07, 2007 11.01 11.19 10.93 11.06 265,797 +0.47(+4.48%)
Mar 06, 2007 10.67 10.72 10.42 10.58 65,666 +0.03(+0.26%)
Mar 05, 2007 10.50 10.77 10.40 10.55 90,254 -0.03(-0.30%)
Mar 02, 2007 10.67 10.79 10.59 10.59 187,390 -0.18(-1.68%)
Mar 01, 2007 10.60 10.95 10.54 10.77 249,386 -0.02(-0.21%)
Feb 28, 2007 10.94 10.95 10.59 10.79 229,447 -0.16(-1.48%)
Feb 27, 2007 11.07 11.29 10.94 10.95 508,268 -0.16(-1.46%)
Feb 26, 2007 11.07 11.24 11.05 11.12 237,985 +0.09(+0.86%)
Feb 23, 2007 10.93 11.04 10.89 11.02 102,091 +0.10(+0.91%)
Feb 22, 2007 10.85 10.94 10.78 10.92 63,056 +0.06(+0.58%)
Feb 21, 2007 10.96 10.97 10.80 10.86 88,941 -0.17(-1.56%)
Feb 20, 2007 10.70 11.05 10.66 11.03 53,829 +0.28(+2.65%)
Feb 16, 2007 10.76 10.78 10.66 10.74 73,132 -0.01(-0.13%)
Feb 15, 2007 10.78 10.84 10.70 10.76 211,814 +0.05(+0.42%)
Feb 14, 2007 10.93 10.93 10.67 10.71 90,887 -0.23(-2.06%)
Feb 13, 2007 10.89 11.00 10.86 10.94 88,328 +0.09(+0.83%)
Feb 12, 2007 10.95 10.95 10.82 10.85 81,668 -0.07(-0.62%)
Feb 09, 2007 11.09 11.13 10.89 10.92 176,100 -0.18(-1.59%)
Feb 08, 2007 11.09 11.17 11.06 11.09 125,711 -0.03(-0.24%)
Feb 07, 2007 11.05 11.18 11.03 11.12 96,474 +0.06(+0.57%)
Feb 06, 2007 10.97 11.16 10.93 11.06 166,022 +0.14(+1.33%)
Feb 05, 2007 10.96 11.03 10.78 10.91 148,140 -0.11(-0.98%)
Feb 02, 2007 10.79 11.06 10.77 11.02 57,948 +0.26(+2.43%)
Feb 01, 2007 11.01 11.01 10.72 10.76 77,946 -0.21(-1.94%)
Jan 31, 2007 10.87 11.05 10.74 10.97 99,531 +0.07(+0.66%)
Jan 30, 2007 10.78 10.99 10.73 10.90 78,298 +0.11(+1.00%)
Jan 29, 2007 10.68 10.97 10.64 10.79 118,227 +0.04(+0.38%)
Jan 26, 2007 10.60 10.78 10.51 10.75 107,414 +0.15(+1.45%)
Jan 25, 2007 11.10 11.10 10.58 10.60 123,617 -0.45(-4.09%)
Jan 24, 2007 10.80 11.12 10.77 11.05 124,141 +0.28(+2.60%)
Jan 23, 2007 10.67 10.86 10.62 10.77 76,084 +0.10(+0.97%)
Jan 22, 2007 10.76 10.76 10.45 10.66 150,903 -0.11(-1.05%)
Jan 19, 2007 10.96 11.02 10.75 10.78 246,545 -0.21(-1.93%)
Jan 18, 2007 11.04 11.12 10.93 10.99 108,288 -0.08(-0.73%)
Jan 17, 2007 11.10 11.18 11.05 11.07 98,918 -0.10(-0.89%)
Jan 16, 2007 11.27 11.27 11.04 11.17 139,890 -0.05(-0.44%)
Jan 12, 2007 11.23 11.24 11.17 11.22 93,287 +0.00(+0.00%)
Jan 11, 2007 11.06 11.28 11.06 11.22 185,222 +0.20(+1.80%)
Jan 10, 2007 11.02 11.12 10.93 11.02 138,502 -0.05(-0.41%)
Jan 09, 2007 11.00 11.08 10.89 11.07 323,659 +0.05(+0.41%)
Jan 08, 2007 11.00 11.08 10.84 11.02 678,745 +0.00(+0.00%)
Jan 05, 2007 11.08 11.14 10.98 11.02 179,154 -0.06(-0.57%)
Jan 04, 2007 10.91 11.23 10.86 11.08 254,837 +0.14(+1.24%)
Jan 03, 2007 11.05 11.14 10.86 10.95 189,989 -0.08(-0.74%)
Dec 29, 2006 10.95 11.08 10.94 11.03 182,260 +0.05(+0.41%)
Dec 28, 2006 11.20 11.25 10.98 10.98 132,303 -0.23(-2.05%)
Dec 27, 2006 10.87 11.21 10.87 11.21 152,918 +0.42(+3.85%)
Dec 26, 2006 10.71 10.84 10.71 10.80 220,620 +0.05(+0.50%)
Dec 22, 2006 10.65 10.82 10.56 10.74 183,002 +0.13(+1.23%)
Dec 21, 2006 10.81 10.85 10.51 10.61 135,035 -0.19(-1.71%)
Dec 20, 2006 10.71 10.85 10.66 10.80 99,217 +0.13(+1.18%)
Dec 19, 2006 10.91 10.97 10.63 10.67 236,382 -0.29(-2.68%)
Dec 18, 2006 11.25 11.27 10.90 10.97 118,801 -0.27(-2.41%)
Dec 15, 2006 11.18 11.29 11.13 11.24 193,565 +0.06(+0.57%)
Dec 14, 2006 11.19 11.20 11.15 11.17 99,206 +0.01(+0.12%)
Dec 13, 2006 10.93 11.16 10.88 11.16 250,619 +0.17(+1.52%)
Dec 12, 2006 11.17 11.22 10.93 10.99 398,049 -0.16(-1.46%)
Dec 11, 2006 11.20 11.20 11.03 11.16 67,522 -0.03(-0.24%)
Dec 08, 2006 11.15 11.21 10.99 11.18 178,387 +0.03(+0.24%)
Dec 07, 2006 11.27 11.27 11.07 11.16 193,594 -0.07(-0.60%)
Dec 06, 2006 11.12 11.29 11.07 11.22 158,246 +0.05(+0.40%)
Dec 05, 2006 11.17 11.20 11.08 11.18 188,143 +0.07(+0.61%)
Dec 04, 2006 10.96 11.18 10.84 11.11 172,201 +0.19(+1.78%)
Dec 01, 2006 11.05 11.11 10.81 10.92 229,631 -0.14(-1.27%)
Nov 30, 2006 11.08 11.17 11.01 11.06 266,138 -0.06(-0.57%)
Nov 29, 2006 11.00 11.14 10.99 11.12 137,322 +0.12(+1.07%)
Nov 28, 2006 10.80 11.00 10.80 11.00 187,565 +0.20(+1.84%)
Nov 27, 2006 11.21 11.21 10.78 10.80 212,104 -0.44(-3.90%)
Nov 24, 2006 10.93 11.24 10.89 11.24 106,386 +0.23(+2.05%)
Nov 22, 2006 11.18 11.24 10.94 11.02 102,237 -0.13(-1.14%)
Nov 21, 2006 11.26 11.32 11.11 11.14 103,388 -0.10(-0.88%)
Nov 20, 2006 11.21 11.31 11.04 11.24 700,858 +0.01(+0.08%)
Nov 17, 2006 11.10 11.29 10.98 11.23 207,098 +0.11(+1.02%)
Nov 16, 2006 11.09 11.15 10.91 11.12 465,073 +0.04(+0.37%)
Nov 15, 2006 10.80 11.12 10.80 11.08 422,340 +0.24(+2.21%)
Nov 14, 2006 10.65 10.92 10.60 10.84 383,024 +0.23(+2.13%)
Nov 13, 2006 10.63 10.73 10.53 10.61 266,973 -0.04(-0.38%)
Nov 10, 2006 10.63 10.79 10.54 10.65 236,037 +0.01(+0.08%)
Nov 09, 2006 10.86 10.86 10.46 10.65 284,502 -0.20(-1.87%)
Nov 08, 2006 10.69 10.86 10.62 10.85 249,700 +0.09(+0.84%)
Nov 07, 2006 10.39 10.86 10.22 10.76 706,198 -0.02(-0.17%)
Nov 06, 2006 10.79 10.84 10.70 10.78 304,779 +0.05(+0.42%)
Nov 03, 2006 10.63 10.74 10.49 10.73 197,681 +0.19(+1.80%)
Nov 02, 2006 10.44 10.65 10.41 10.54 387,592 +0.02(+0.21%)
Nov 01, 2006 10.89 10.89 10.34 10.52 300,647 -0.34(-3.12%)
Oct 31, 2006 10.83 10.97 10.70 10.86 385,935 +0.07(+0.67%)
Oct 30, 2006 10.67 10.79 10.48 10.79 410,052 +0.09(+0.84%)
Oct 27, 2006 10.88 10.91 10.68 10.70 315,858 -0.23(-2.11%)
Oct 26, 2006 10.68 11.00 10.25 10.93 298,980 +0.30(+2.85%)
Oct 25, 2006 10.54 10.66 10.44 10.62 225,230 +0.10(+0.99%)
Oct 24, 2006 10.39 10.56 10.25 10.52 201,828 +0.13(+1.22%)
Oct 23, 2006 10.40 10.55 10.16 10.39 109,798 -0.01(-0.13%)
Oct 20, 2006 10.50 10.50 10.32 10.41 123,559 -0.06(-0.60%)
Oct 19, 2006 10.08 10.47 10.02 10.47 187,988 +0.36(+3.53%)
Oct 18, 2006 10.46 10.57 10.09 10.11 233,570 -0.30(-2.86%)
Oct 17, 2006 10.39 10.41 10.24 10.41 100,269 -0.05(-0.52%)
Oct 16, 2006 10.39 10.60 10.31 10.46 161,998 +0.11(+1.05%)
Oct 13, 2006 10.49 10.50 10.29 10.36 234,068 -0.09(-0.91%)
Oct 12, 2006 10.19 10.50 10.11 10.45 230,145 +0.33(+3.30%)
Oct 11, 2006 10.27 10.33 9.986 10.12 266,386 -0.17(-1.63%)
Oct 10, 2006 9.945 10.47 9.832 10.28 679,569 +0.36(+3.64%)
Oct 09, 2006 9.963 9.963 9.864 9.923 819,035 -0.09(-0.90%)
Oct 06, 2006 10.05 10.19 9.977 10.01 172,423 -0.08(-0.76%)
Oct 05, 2006 10.14 10.17 10.06 10.09 1,407,169 -0.08(-0.80%)
Oct 04, 2006 9.900 10.19 9.887 10.17 194,272 +0.28(+2.83%)
Oct 03, 2006 9.733 9.936 9.719 9.891 204,355 +0.10(+1.06%)
Oct 02, 2006 10.27 10.27 9.647 9.787 228,524 -0.51(-4.96%)
Sep 29, 2006 10.23 10.32 10.22 10.30 241,193 +0.07(+0.66%)
Sep 28, 2006 10.05 10.23 9.977 10.23 365,988 +0.18(+1.80%)
Sep 27, 2006 9.787 10.08 9.787 10.05 316,013 +0.20(+2.06%)
Sep 26, 2006 9.936 9.941 9.521 9.846 232,789 -0.09(-0.91%)
Sep 25, 2006 9.593 9.945 9.507 9.936 372,232 +0.34(+3.53%)
Sep 22, 2006 9.539 9.616 9.385 9.597 165,249 +0.02(+0.19%)
Sep 21, 2006 9.778 9.841 9.507 9.579 70,442 -0.15(-1.53%)
Sep 20, 2006 9.588 9.742 9.561 9.728 466,180 +0.19(+2.04%)
Sep 19, 2006 9.647 9.647 9.340 9.534 137,171 -0.08(-0.80%)
Sep 18, 2006 9.638 9.638 9.471 9.611 203,642 -0.08(-0.84%)
Sep 15, 2006 9.787 9.805 9.444 9.692 517,656 -0.05(-0.51%)
Sep 14, 2006 9.656 9.751 9.629 9.742 188,220 +0.04(+0.37%)
Sep 13, 2006 9.489 9.710 9.489 9.706 277,425 +0.22(+2.33%)
Sep 12, 2006 9.241 9.485 9.083 9.485 273,338 +0.27(+2.94%)
Sep 11, 2006 9.114 9.335 9.069 9.214 113,857 +0.06(+0.69%)
Sep 08, 2006 9.354 9.385 9.119 9.150 121,433 -0.15(-1.65%)
Sep 07, 2006 9.168 9.408 9.078 9.304 306,214 +0.07(+0.78%)
Sep 06, 2006 9.137 9.263 9.037 9.232 242,064 +0.03(+0.34%)
Sep 05, 2006 8.897 9.394 8.897 9.200 306,508 +0.35(+3.93%)
Sep 01, 2006 8.852 9.046 8.803 8.852 430,557 -0.01(-0.15%)
Aug 31, 2006 9.010 9.182 8.843 8.866 654,926 -0.13(-1.46%)
Aug 30, 2006 9.263 9.354 8.997 8.997 579,847 -0.20(-2.21%)
Aug 29, 2006 9.358 9.372 9.177 9.200 196,410 -0.14(-1.45%)
Aug 28, 2006 9.367 9.539 9.245 9.335 113,223 -0.04(-0.43%)
Aug 25, 2006 9.326 9.485 9.164 9.376 179,315 +0.03(+0.29%)
Aug 24, 2006 9.399 9.552 9.232 9.349 134,514 -0.05(-0.48%)
Aug 23, 2006 9.692 9.706 9.299 9.394 268,445 -0.27(-2.76%)
Aug 22, 2006 9.503 9.864 9.408 9.661 106,592 +0.13(+1.37%)
Aug 21, 2006 9.706 9.733 9.498 9.530 201,204 -0.23(-2.41%)
Aug 18, 2006 9.914 9.914 9.656 9.765 125,140 -0.10(-1.01%)
Aug 17, 2006 9.701 9.927 9.701 9.864 202,194 +0.11(+1.16%)
Aug 16, 2006 9.837 9.927 9.674 9.751 298,984 -0.06(-0.60%)
Aug 15, 2006 9.638 10.02 9.638 9.810 391,433 +0.20(+2.07%)
Aug 14, 2006 9.340 9.801 9.227 9.611 386,617 +0.28(+3.00%)
Aug 11, 2006 9.430 9.606 9.227 9.331 2,258,987 +0.50(+5.62%)
Aug 10, 2006 8.690 8.943 8.568 8.834 1,015,782 +0.24(+2.84%)
Aug 09, 2006 9.001 9.069 8.586 8.590 139,450 -0.30(-3.40%)
Aug 08, 2006 9.065 9.349 8.830 8.893 286,242 -0.14(-1.60%)
Aug 07, 2006 8.888 9.060 8.821 9.037 122,377 +0.10(+1.11%)
Aug 04, 2006 9.168 9.417 8.753 8.938 136,051 -0.17(-1.88%)
Aug 03, 2006 8.812 9.195 8.789 9.110 209,934 +0.27(+3.07%)
Aug 02, 2006 8.803 8.848 8.757 8.839 119,031 +0.06(+0.67%)
Aug 01, 2006 8.748 8.807 8.626 8.780 322,040 +0.00(+0.05%)
Jul 31, 2006 8.595 8.784 8.595 8.775 211,269 +0.07(+0.78%)
Jul 28, 2006 8.613 8.744 8.563 8.708 168,960 +0.12(+1.37%)
Jul 27, 2006 8.789 8.807 8.581 8.590 86,731 -0.18(-2.01%)
Jul 26, 2006 8.780 8.841 8.532 8.766 193,184 -0.04(-0.41%)
Jul 25, 2006 8.572 8.807 8.509 8.803 293,794 +0.22(+2.58%)
Jul 24, 2006 8.405 8.649 8.373 8.581 165,975 +0.20(+2.43%)
Jul 21, 2006 8.581 8.590 8.355 8.378 326,466 -0.24(-2.78%)
Jul 20, 2006 8.875 8.897 8.604 8.617 181,791 -0.23(-2.65%)
Jul 19, 2006 8.477 8.879 8.446 8.852 178,828 +0.35(+4.14%)
Jul 18, 2006 8.383 8.518 8.243 8.500 134,847 +0.14(+1.67%)
Jul 17, 2006 8.134 8.428 8.134 8.360 177,384 +0.20(+2.49%)
Jul 14, 2006 8.256 8.306 8.130 8.157 222,519 -0.08(-0.93%)
Jul 13, 2006 8.477 8.486 8.233 8.233 162,893 -0.27(-3.19%)
Jul 12, 2006 8.622 8.654 8.504 8.504 155,206 -0.14(-1.62%)
Jul 11, 2006 8.532 8.712 8.459 8.644 217,259 +0.09(+1.06%)
Jul 10, 2006 8.559 8.631 8.473 8.554 74,753 +0.02(+0.21%)
Jul 07, 2006 8.532 8.563 8.468 8.536 264,993 -0.07(-0.84%)
Jul 06, 2006 8.622 8.694 8.532 8.608 156,640 +0.00(+0.05%)
Jul 05, 2006 8.640 8.640 8.550 8.604 310,115 -0.06(-0.73%)
Jul 03, 2006 8.708 8.803 8.626 8.667 112,413 -0.14(-1.59%)
Jun 30, 2006 8.988 8.988 8.744 8.807 1,011,657 -0.15(-1.66%)
Jun 29, 2006 8.644 8.979 8.644 8.956 321,491 +0.33(+3.88%)
Jun 28, 2006 8.663 8.748 8.559 8.622 111,408 -0.05(-0.57%)
Jun 27, 2006 9.010 9.024 8.640 8.672 328,156 -0.32(-3.52%)
Jun 26, 2006 8.803 8.988 8.771 8.988 131,076 +0.21(+2.37%)
Jun 23, 2006 8.925 8.965 8.726 8.780 116,038 -0.17(-1.87%)
Jun 22, 2006 8.897 9.019 8.834 8.947 210,328 +0.03(+0.30%)
Jun 21, 2006 8.911 9.046 8.830 8.920 185,570 -0.01(-0.15%)
Jun 20, 2006 8.997 9.114 8.934 8.934 204,574 -0.07(-0.80%)
Jun 19, 2006 8.997 9.042 8.943 9.006 184,846 +0.08(+0.86%)
Jun 16, 2006 9.313 9.322 8.888 8.929 706,792 -0.41(-4.35%)
Jun 15, 2006 9.033 9.363 9.033 9.335 242,157 +0.31(+3.45%)
Jun 14, 2006 8.911 9.078 8.911 9.024 292,865 +0.10(+1.16%)
Jun 13, 2006 8.943 9.177 8.879 8.920 324,509 -0.05(-0.50%)
Jun 12, 2006 9.534 9.606 8.952 8.965 434,398 -0.59(-6.19%)
Jun 09, 2006 9.706 9.823 9.466 9.557 182,499 -0.17(-1.72%)
Jun 08, 2006 9.611 9.733 9.331 9.724 276,077 +0.09(+0.89%)
Jun 07, 2006 9.778 9.905 9.616 9.638 334,255 -0.15(-1.57%)
Jun 06, 2006 9.706 9.805 9.543 9.792 318,391 +0.06(+0.65%)
Jun 05, 2006 9.683 9.828 9.611 9.728 292,652 +0.02(+0.23%)
Jun 02, 2006 9.819 9.909 9.575 9.706 142,764 -0.14(-1.38%)
Jun 01, 2006 9.620 9.914 9.408 9.841 302,702 +0.28(+2.98%)
May 31, 2006 9.037 9.557 9.037 9.557 334,123 +0.49(+5.43%)
May 30, 2006 9.480 9.557 9.033 9.065 244,056 -0.44(-4.66%)
May 26, 2006 9.412 9.606 9.358 9.507 306,028 +0.12(+1.25%)
May 25, 2006 9.828 9.900 9.232 9.390 761,629 -0.41(-4.19%)
May 24, 2006 9.728 9.882 9.557 9.801 388,524 +0.05(+0.51%)
May 23, 2006 9.638 9.850 9.616 9.751 369,546 +0.18(+1.84%)
May 22, 2006 9.936 10.19 9.354 9.575 448,819 -0.35(-3.50%)
May 19, 2006 9.737 9.945 9.625 9.923 378,341 +0.17(+1.71%)
May 18, 2006 9.765 10.06 9.683 9.756 314,875 -0.01(-0.09%)
May 17, 2006 9.625 9.905 9.485 9.765 423,354 +0.14(+1.41%)
May 16, 2006 10.39 10.47 9.448 9.629 693,666 -0.76(-7.30%)
May 15, 2006 9.959 10.50 9.959 10.39 1,032,488 +0.38(+3.84%)
May 12, 2006 9.466 10.47 9.358 10.00 1,699,242 +0.80(+8.68%)
May 11, 2006 8.807 9.335 8.807 9.205 967,616 +0.42(+4.84%)
May 10, 2006 8.676 8.920 8.644 8.780 706,769 +0.14(+1.57%)
May 09, 2006 8.667 8.717 8.640 8.644 332,453 -0.07(-0.78%)
May 08, 2006 8.631 8.748 8.599 8.712 250,561 +0.08(+0.94%)
May 05, 2006 8.613 8.717 8.599 8.631 232,421 +0.09(+1.11%)
May 04, 2006 8.532 8.694 8.477 8.536 389,139 +0.00(+0.05%)
May 03, 2006 8.717 8.762 8.527 8.532 364,737 -0.19(-2.12%)
May 02, 2006 8.866 8.911 8.708 8.717 399,805 -0.16(-1.78%)
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.