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, 2021 13.60 13.81 13.05 13.60 1,012,499 -0.22(-1.56%)
Apr 29, 2021 13.78 13.97 13.50 13.82 649,917 +0.17(+1.25%)
Apr 28, 2021 13.65 13.69 13.28 13.65 622,391 +0.00(+0.00%)
Apr 27, 2021 13.06 13.96 13.06 13.65 1,049,495 +0.55(+4.20%)
Apr 26, 2021 13.73 14.06 13.00 13.10 1,012,472 -0.29(-2.16%)
Apr 23, 2021 12.48 13.49 12.44 13.39 1,396,328 +1.02(+8.22%)
Apr 22, 2021 12.44 12.83 12.23 12.37 883,396 +0.00(+0.00%)
Apr 21, 2021 11.86 12.53 11.77 12.37 771,153 +0.42(+3.48%)
Apr 20, 2021 12.53 12.71 11.18 11.95 1,500,115 -0.56(-4.45%)
Apr 19, 2021 12.22 12.59 12.17 12.51 799,031 +0.27(+2.24%)
Apr 16, 2021 12.33 12.37 11.99 12.24 628,940 -0.16(-1.26%)
Apr 15, 2021 12.21 12.47 12.07 12.39 1,183,962 +0.22(+1.83%)
Apr 14, 2021 12.39 12.64 12.10 12.17 1,075,935 -0.15(-1.21%)
Apr 13, 2021 12.65 12.92 11.90 12.32 1,189,781 -0.26(-2.07%)
Apr 12, 2021 12.62 12.99 12.41 12.58 849,119 -0.04(-0.29%)
Apr 09, 2021 12.61 13.07 12.46 12.62 831,898 -0.02(-0.18%)
Apr 08, 2021 12.58 12.75 12.01 12.64 1,013,266 +0.25(+2.04%)
Apr 07, 2021 12.49 12.82 12.14 12.39 808,572 -0.10(-0.83%)
Apr 06, 2021 12.62 13.18 12.16 12.49 1,230,705 -0.07(-0.59%)
Apr 05, 2021 12.41 12.71 11.96 12.56 1,257,136 +0.33(+2.67%)
Apr 01, 2021 11.81 12.25 11.64 12.24 915,667 +0.58(+4.97%)
Mar 31, 2021 11.23 11.87 11.23 11.66 1,699,545 +0.47(+4.18%)
Mar 30, 2021 10.96 11.20 10.63 11.19 1,125,721 +0.31(+2.87%)
Mar 29, 2021 11.09 11.68 10.83 10.88 1,461,952 -0.06(-0.54%)
Mar 26, 2021 10.85 10.97 10.40 10.94 1,145,964 +0.25(+2.29%)
Mar 25, 2021 10.17 10.94 10.03 10.69 1,377,072 +0.27(+2.56%)
Mar 24, 2021 11.44 11.58 10.34 10.43 1,143,342 -0.91(-7.99%)
Mar 23, 2021 12.25 12.37 11.09 11.33 1,050,647 -0.90(-7.35%)
Mar 22, 2021 12.78 13.19 12.09 12.23 1,123,939 -0.47(-3.68%)
Mar 19, 2021 11.63 12.71 11.44 12.70 2,339,604 +0.95(+8.09%)
Mar 18, 2021 11.85 12.50 11.61 11.75 1,162,645 -0.19(-1.62%)
Mar 17, 2021 11.58 12.36 11.43 11.94 1,567,496 +0.28(+2.42%)
Mar 16, 2021 11.85 11.85 11.24 11.66 938,423 -0.16(-1.32%)
Mar 15, 2021 11.09 12.03 11.04 11.81 1,753,196 +0.75(+6.78%)
Mar 12, 2021 11.23 11.49 10.93 11.06 883,614 -0.16(-1.39%)
Mar 11, 2021 11.12 11.35 10.73 11.22 995,226 +0.30(+2.72%)
Mar 10, 2021 11.23 11.66 10.88 10.92 1,639,418 -0.05(-0.47%)
Mar 09, 2021 10.50 11.24 10.22 10.97 1,688,744 +0.40(+3.75%)
Mar 08, 2021 10.19 10.61 9.776 10.58 1,702,753 +0.88(+9.06%)
Mar 05, 2021 9.483 9.702 8.240 9.699 2,547,809 +0.38(+4.06%)
Mar 04, 2021 10.07 10.47 9.070 9.320 2,694,806 -0.74(-7.38%)
Mar 03, 2021 11.22 11.83 9.857 10.06 2,955,880 -0.76(-7.00%)
Mar 02, 2021 10.99 11.32 10.67 10.82 1,381,976 -0.07(-0.67%)
Mar 01, 2021 10.28 11.12 10.19 10.89 1,305,166 +0.97(+9.78%)
Feb 26, 2021 10.44 10.75 9.923 9.923 920,106 -0.45(-4.32%)
Feb 25, 2021 10.86 11.30 10.19 10.37 1,139,885 -0.49(-4.47%)
Feb 24, 2021 10.71 10.97 10.37 10.86 665,702 +0.32(+3.07%)
Feb 23, 2021 10.77 10.93 9.614 10.53 1,186,903 -0.54(-4.91%)
Feb 22, 2021 11.13 11.52 10.98 11.08 765,153 -0.18(-1.63%)
Feb 19, 2021 11.03 11.72 10.99 11.26 917,929 +0.40(+3.72%)
Feb 18, 2021 11.38 11.51 10.53 10.86 1,374,551 -0.76(-6.52%)
Feb 17, 2021 11.62 11.74 11.06 11.61 1,133,756 -0.26(-2.23%)
Feb 16, 2021 11.65 12.19 11.33 11.88 1,348,962 +0.40(+3.52%)
Feb 12, 2021 11.58 11.90 11.28 11.47 690,454 -0.19(-1.64%)
Feb 11, 2021 11.58 11.94 11.16 11.66 919,800 +0.18(+1.60%)
Feb 10, 2021 11.53 11.67 11.03 11.48 984,247 +0.10(+0.90%)
Feb 09, 2021 11.14 11.76 10.90 11.38 958,295 +0.23(+2.04%)
Feb 08, 2021 11.47 11.66 10.77 11.15 1,590,037 -0.13(-1.17%)
Feb 05, 2021 11.04 11.76 10.85 11.28 1,607,431 +0.36(+3.30%)
Feb 04, 2021 10.66 10.98 10.49 10.92 1,221,400 +0.38(+3.63%)
Feb 03, 2021 10.36 10.89 10.28 10.54 1,118,055 +0.24(+2.35%)
Feb 02, 2021 10.57 10.76 9.644 10.30 1,503,938 -0.10(-0.92%)
Feb 01, 2021 9.908 10.73 9.746 10.39 1,986,067 +0.82(+8.60%)
Jan 29, 2021 9.548 10.64 9.460 9.570 2,502,777 +0.25(+2.68%)
Jan 28, 2021 9.210 9.585 9.055 9.320 938,673 +0.05(+0.56%)
Jan 27, 2021 9.283 9.813 8.894 9.269 1,073,965 +0.03(+0.32%)
Jan 26, 2021 9.327 9.504 8.754 9.239 1,126,893 +0.02(+0.24%)
Jan 25, 2021 9.195 10.29 9.033 9.217 1,930,517 +0.30(+3.38%)
Jan 22, 2021 8.666 8.938 8.284 8.916 978,880 +0.12(+1.42%)
Jan 21, 2021 8.820 9.119 8.607 8.791 1,253,378 +0.09(+1.01%)
Jan 20, 2021 8.137 8.769 8.122 8.703 1,279,851 +0.62(+7.64%)
Jan 19, 2021 8.497 8.497 7.909 8.085 1,364,345 -0.15(-1.87%)
Jan 15, 2021 8.379 8.710 8.137 8.240 1,047,449 -0.14(-1.67%)
Jan 14, 2021 8.769 8.850 8.218 8.379 2,219,564 -0.16(-1.89%)
Jan 13, 2021 10.08 10.25 8.519 8.541 2,743,268 -0.94(-9.92%)
Jan 12, 2021 9.063 9.864 9.063 9.482 1,283,512 +0.45(+4.96%)
Jan 11, 2021 8.894 9.423 8.842 9.033 1,320,621 +0.04(+0.49%)
Jan 08, 2021 9.004 9.070 8.482 8.989 963,914 +0.06(+0.66%)
Jan 07, 2021 8.857 9.180 8.798 8.931 1,228,128 +0.19(+2.19%)
Jan 06, 2021 8.071 8.864 7.982 8.739 1,898,192 +0.65(+8.09%)
Jan 05, 2021 7.409 8.306 7.387 8.085 893,538 +0.62(+8.27%)
Jan 04, 2021 7.556 7.688 7.299 7.468 895,567 -0.04(-0.49%)
Dec 31, 2020 7.505 7.505 7.505 715,816 -0.10(-1.35%)
Dec 30, 2020 7.666 7.843 7.600 7.607 715,816 -0.01(-0.19%)
Dec 29, 2020 8.159 8.196 7.460 7.622 1,115,326 -0.59(-7.16%)
Dec 28, 2020 8.188 8.534 8.078 8.210 1,101,951 +0.17(+2.10%)
Dec 24, 2020 8.548 8.607 7.909 8.041 779,158 -0.51(-6.01%)
Dec 23, 2020 8.850 8.967 8.196 8.556 1,527,160 -0.12(-1.44%)
Dec 22, 2020 7.652 8.761 7.644 8.681 2,896,900 +1.29(+17.51%)
Dec 21, 2020 6.770 7.534 6.725 7.387 2,265,395 +0.62(+9.12%)
Dec 18, 2020 6.593 6.872 6.556 6.770 3,010,379 +0.18(+2.79%)
Dec 17, 2020 6.351 6.615 6.255 6.586 901,002 +0.24(+3.70%)
Dec 16, 2020 6.365 6.667 6.343 6.351 1,014,148 +0.01(+0.12%)
Dec 15, 2020 5.968 6.365 5.888 6.343 1,079,428 +0.40(+6.67%)
Dec 14, 2020 5.968 6.020 5.696 5.946 1,112,509 -0.07(-1.10%)
Dec 11, 2020 6.284 6.365 5.938 6.012 1,664,436 -0.42(-6.51%)
Dec 10, 2020 6.667 6.725 6.182 6.431 1,486,001 -0.32(-4.79%)
Dec 09, 2020 6.784 6.975 6.615 6.755 1,291,451 +0.04(+0.66%)
Dec 08, 2020 6.681 6.748 6.549 6.711 805,065 -0.04(-0.54%)
Dec 07, 2020 6.968 6.968 6.593 6.748 1,028,149 -0.12(-1.82%)
Dec 04, 2020 6.931 7.100 6.806 6.872 757,390 -0.02(-0.32%)
Dec 03, 2020 6.902 7.196 6.792 6.895 1,065,323 +0.07(+0.97%)
Dec 02, 2020 6.865 6.887 6.307 6.828 1,127,650 -0.10(-1.48%)
Dec 01, 2020 7.189 7.189 6.689 6.931 992,983 -0.07(-1.05%)
Nov 30, 2020 7.453 7.497 6.836 7.005 1,104,891 -0.40(-5.36%)
Nov 27, 2020 7.416 7.482 7.169 7.402 500,002 +0.04(+0.49%)
Nov 25, 2020 7.234 7.518 7.060 7.365 798,163 +0.12(+1.71%)
Nov 24, 2020 7.569 7.635 7.060 7.242 1,220,701 -0.33(-4.33%)
Nov 23, 2020 7.336 7.715 7.332 7.569 1,461,194 +0.40(+5.58%)
Nov 20, 2020 7.132 7.642 7.001 7.169 2,353,681 +0.11(+1.55%)
Nov 19, 2020 6.485 7.074 6.412 7.060 1,376,298 +0.53(+8.14%)
Nov 18, 2020 6.121 6.870 6.063 6.528 2,398,957 +0.47(+7.68%)
Nov 17, 2020 5.873 6.172 5.815 6.063 1,080,810 +0.14(+2.33%)
Nov 16, 2020 6.063 6.113 5.771 5.924 1,703,512 -0.07(-1.09%)
Nov 13, 2020 6.041 6.223 5.873 5.990 1,362,469 -0.02(-0.36%)
Nov 12, 2020 5.910 6.295 5.822 6.012 1,222,327 +0.09(+1.47%)
Nov 11, 2020 5.757 5.953 5.684 5.924 960,432 +0.21(+3.69%)
Nov 10, 2020 5.757 6.004 5.546 5.713 1,286,472 +0.10(+1.82%)
Nov 09, 2020 6.630 6.681 5.604 5.611 4,070,541 -1.03(-15.46%)
Nov 06, 2020 6.608 6.769 6.310 6.638 1,582,036 +0.04(+0.55%)
Nov 05, 2020 5.917 6.863 5.910 6.601 4,064,150 +0.78(+13.37%)
Nov 04, 2020 5.699 6.150 5.458 5.822 3,245,300 +0.09(+1.65%)
Nov 03, 2020 5.822 5.873 5.626 5.728 1,212,727 +0.10(+1.81%)
Nov 02, 2020 5.335 5.735 5.211 5.626 2,916,290 +0.28(+5.31%)
Oct 30, 2020 5.240 5.539 4.978 5.342 1,573,242 -0.04(-0.68%)
Oct 29, 2020 5.466 5.502 5.146 5.378 2,393,512 -0.09(-1.73%)
Oct 28, 2020 5.240 5.568 4.374 5.473 10,185,446 -0.44(-7.39%)
Oct 27, 2020 5.866 6.150 5.560 5.910 3,547,764 +0.09(+1.63%)
Oct 26, 2020 5.939 5.968 5.553 5.815 1,452,000 -0.16(-2.68%)
Oct 23, 2020 5.953 6.077 5.851 5.975 923,060 +0.07(+1.23%)
Oct 22, 2020 6.012 6.019 5.677 5.902 1,294,010 -0.11(-1.82%)
Oct 21, 2020 6.368 6.368 5.895 6.012 1,886,768 +0.07(+1.10%)
Oct 20, 2020 6.521 6.579 5.910 5.946 1,884,265 -0.52(-8.10%)
Oct 19, 2020 6.623 6.929 6.310 6.470 1,887,075 -0.12(-1.77%)
Oct 16, 2020 6.375 7.074 6.314 6.587 2,789,929 +0.26(+4.14%)
Oct 15, 2020 5.837 6.441 5.735 6.325 1,370,695 +0.34(+5.72%)
Oct 14, 2020 6.092 6.317 5.830 5.982 928,687 -0.06(-0.96%)
Oct 13, 2020 5.742 6.121 5.677 6.041 945,211 +0.25(+4.27%)
Oct 12, 2020 5.982 5.982 5.509 5.793 1,538,160 -0.10(-1.73%)
Oct 09, 2020 6.194 6.281 5.866 5.895 897,641 -0.33(-5.37%)
Oct 08, 2020 6.317 6.448 6.048 6.230 1,471,449 +0.03(+0.47%)
Oct 07, 2020 5.801 6.259 5.728 6.201 1,679,625 +0.56(+9.94%)
Oct 06, 2020 5.822 6.288 5.393 5.640 3,143,193 -0.17(-3.00%)
Oct 05, 2020 5.837 5.990 5.597 5.815 1,762,437 +0.09(+1.65%)
Oct 02, 2020 5.429 5.953 5.386 5.720 2,178,769 +0.01(+0.13%)
Oct 01, 2020 5.531 5.786 5.291 5.713 3,111,008 +0.27(+4.95%)
Sep 30, 2020 4.687 5.531 4.680 5.444 5,397,176 +0.76(+16.15%)
Sep 29, 2020 4.651 4.884 4.483 4.687 1,347,540 +0.04(+0.94%)
Sep 28, 2020 4.381 4.658 4.287 4.643 1,371,215 +0.31(+7.23%)
Sep 25, 2020 4.178 4.359 4.119 4.330 1,160,902 +0.16(+3.84%)
Sep 24, 2020 4.440 4.447 4.134 4.170 1,831,473 -0.30(-6.68%)
Sep 23, 2020 4.498 4.723 4.425 4.469 2,523,404 +0.00(+0.00%)
Sep 22, 2020 4.716 4.716 4.236 4.469 1,705,311 -0.17(-3.76%)
Sep 21, 2020 4.796 4.869 4.425 4.643 1,424,486 -0.28(-5.76%)
Sep 18, 2020 4.607 5.218 4.545 4.927 2,560,744 +0.36(+7.80%)
Sep 17, 2020 4.156 4.643 4.134 4.571 1,592,117 +0.31(+7.17%)
Sep 16, 2020 4.221 4.403 4.068 4.265 1,352,502 +0.04(+0.86%)
Sep 15, 2020 4.112 4.294 3.988 4.229 1,046,047 +0.15(+3.75%)
Sep 14, 2020 4.403 4.454 3.988 4.076 1,662,314 -0.35(-7.89%)
Sep 11, 2020 4.512 4.658 4.342 4.425 1,221,495 -0.01(-0.33%)
Sep 10, 2020 4.170 4.549 4.112 4.440 1,542,125 +0.30(+7.21%)
Sep 09, 2020 4.054 4.185 3.945 4.141 770,402 +0.17(+4.40%)
Sep 08, 2020 4.112 4.112 3.937 3.966 909,121 -0.20(-4.72%)
Sep 04, 2020 4.199 4.323 3.935 4.163 1,276,593 +0.03(+0.70%)
Sep 03, 2020 4.345 4.498 4.061 4.134 1,233,415 -0.24(-5.49%)
Sep 02, 2020 4.454 4.469 4.148 4.374 1,585,533 +0.01(+0.17%)
Sep 01, 2020 4.243 4.432 4.199 4.367 910,436 +0.07(+1.52%)
Aug 31, 2020 4.571 4.571 4.207 4.301 1,781,420 -0.22(-4.83%)
Aug 28, 2020 4.498 4.692 4.462 4.520 1,688,208 +0.03(+0.64%)
Aug 27, 2020 4.849 4.849 4.405 4.491 2,104,528 -0.42(-8.47%)
Aug 26, 2020 4.548 4.921 4.412 4.906 3,057,703 +0.62(+14.55%)
Aug 25, 2020 4.369 4.405 4.190 4.283 933,527 -0.06(-1.48%)
Aug 24, 2020 4.527 4.641 4.197 4.348 2,336,475 -0.13(-2.88%)
Aug 21, 2020 4.863 4.935 4.448 4.477 1,775,607 -0.40(-8.22%)
Aug 20, 2020 4.706 4.942 4.598 4.878 1,540,559 +0.07(+1.49%)
Aug 19, 2020 4.462 4.828 4.426 4.806 1,561,658 +0.34(+7.53%)
Aug 18, 2020 4.656 4.720 4.398 4.469 1,739,412 -0.17(-3.70%)
Aug 17, 2020 4.878 4.928 4.563 4.641 1,288,461 -0.12(-2.56%)
Aug 14, 2020 4.548 5.057 4.534 4.763 2,657,546 +0.16(+3.58%)
Aug 13, 2020 4.663 4.792 4.448 4.598 1,321,619 -0.09(-1.98%)
Aug 12, 2020 4.842 4.978 4.520 4.692 2,226,168 -0.09(-1.95%)
Aug 11, 2020 5.329 5.350 4.727 4.785 3,580,383 -0.59(-11.05%)
Aug 10, 2020 5.730 5.787 5.171 5.379 2,930,967 -0.21(-3.84%)
Aug 07, 2020 4.512 6.067 4.512 5.594 12,671,060 +1.14(+25.56%)
Aug 06, 2020 4.212 4.620 4.161 4.455 3,253,649 +0.20(+4.71%)
Aug 05, 2020 4.033 4.376 4.025 4.255 2,494,991 +0.29(+7.22%)
Aug 04, 2020 3.939 4.119 3.918 3.968 1,223,387 +0.04(+0.91%)
Aug 03, 2020 4.025 4.290 3.875 3.932 2,207,502 -0.08(-1.96%)
Jul 31, 2020 4.240 4.426 3.721 4.011 4,255,286 -0.04(-1.06%)
Jul 30, 2020 4.491 4.928 3.997 4.054 5,037,443 -0.66(-13.98%)
Jul 29, 2020 4.448 4.964 3.968 4.713 21,138,346 +1.51(+47.20%)
Jul 28, 2020 3.295 3.438 3.116 3.202 5,764,475 -0.09(-2.61%)
Jul 27, 2020 3.173 3.331 2.758 3.288 2,874,623 +0.13(+4.08%)
Jul 24, 2020 2.829 3.193 2.736 3.159 2,375,806 +0.29(+9.98%)
Jul 23, 2020 2.994 3.058 2.650 2.872 2,586,543 -0.24(-7.60%)
Jul 22, 2020 2.557 3.137 2.507 3.109 3,318,545 +0.55(+21.57%)
Jul 21, 2020 2.686 2.772 2.478 2.557 2,257,931 -0.04(-1.38%)
Jul 20, 2020 2.249 2.614 2.177 2.593 3,086,737 +0.34(+15.29%)
Jul 17, 2020 2.134 2.271 2.117 2.249 1,548,315 +0.11(+5.37%)
Jul 16, 2020 1.977 2.149 1.955 2.134 1,297,909 +0.12(+6.05%)
Jul 15, 2020 1.970 2.027 1.869 2.013 1,224,923 +0.14(+7.25%)
Jul 14, 2020 1.805 1.898 1.762 1.877 1,070,721 +0.05(+2.75%)
Jul 13, 2020 1.905 2.013 1.798 1.826 2,727,066 -0.08(-4.14%)
Jul 10, 2020 1.920 2.113 1.848 1.905 5,365,494 -0.01(-0.75%)
Jul 09, 2020 2.271 2.407 1.762 1.920 51,991,556 +0.54(+39.58%)
Jul 08, 2020 1.339 1.391 1.289 1.375 909,741 +0.05(+3.78%)
Jul 07, 2020 1.361 1.375 1.325 1.325 346,723 -0.06(-4.64%)
Jul 06, 2020 1.397 1.404 1.325 1.390 502,885 +0.03(+2.11%)
Jul 02, 2020 1.411 1.411 1.339 1.361 306,172 +0.00(+0.00%)
Jul 01, 2020 1.382 1.418 1.339 1.361 384,345 -0.03(-2.06%)
Jun 30, 2020 1.361 1.411 1.318 1.390 610,631 +0.02(+1.57%)
Jun 29, 2020 1.304 1.425 1.304 1.368 378,651 +0.04(+3.24%)
Jun 26, 2020 1.468 1.468 1.325 1.325 780,999 -0.16(-10.63%)
Jun 25, 2020 1.275 1.547 1.275 1.483 1,288,303 +0.19(+14.36%)
Jun 24, 2020 1.397 1.404 1.253 1.296 1,166,373 -0.12(-8.59%)
Jun 23, 2020 1.468 1.468 1.397 1.418 385,624 -0.02(-1.49%)
Jun 22, 2020 1.418 1.468 1.361 1.440 819,370 +0.02(+1.52%)
Jun 19, 2020 1.483 1.486 1.354 1.418 727,666 -0.05(-3.41%)
Jun 18, 2020 1.418 1.476 1.382 1.468 464,652 +0.05(+3.54%)
Jun 17, 2020 1.454 1.483 1.397 1.418 434,174 -0.02(-1.49%)
Jun 16, 2020 1.526 1.561 1.440 1.440 839,150 +0.01(+0.50%)
Jun 15, 2020 1.397 1.468 1.311 1.433 817,376 +0.00(+0.00%)
Jun 12, 2020 1.447 1.468 1.368 1.433 961,379 +0.09(+6.95%)
Jun 11, 2020 1.325 1.468 1.253 1.339 1,349,954 -0.20(-13.02%)
Jun 10, 2020 1.669 1.698 1.483 1.540 1,234,204 -0.12(-7.33%)
Jun 09, 2020 1.690 1.712 1.619 1.662 840,989 -0.07(-4.13%)
Jun 08, 2020 1.733 1.755 1.640 1.733 1,681,648 +0.10(+6.14%)
Jun 05, 2020 1.783 1.855 1.622 1.633 1,831,033 -0.07(-4.20%)
Jun 04, 2020 1.991 1.991 1.583 1.705 4,453,886 -0.25(-12.82%)
Jun 03, 2020 1.619 2.006 1.604 1.955 2,748,121 +0.35(+21.88%)
Jun 02, 2020 1.440 1.612 1.404 1.604 1,801,580 +0.22(+16.06%)
Jun 01, 2020 1.433 1.540 1.332 1.382 1,994,714 +0.05(+3.76%)
May 29, 2020 1.339 1.382 1.253 1.332 738,137 -0.03(-2.11%)
May 28, 2020 1.497 1.518 1.239 1.361 1,836,558 -0.03(-2.06%)
May 27, 2020 1.433 1.461 1.232 1.390 2,127,693 +0.02(+1.57%)
May 26, 2020 1.339 1.504 1.325 1.368 2,324,892 +0.11(+9.14%)
May 22, 2020 1.146 1.268 1.096 1.253 1,543,429 +0.14(+12.90%)
May 21, 2020 1.017 1.146 0.9741 1.110 1,113,490 +0.14(+13.97%)
May 20, 2020 1.039 1.053 0.9455 0.9741 1,283,364 -0.06(-6.21%)
May 19, 2020 0.8953 1.182 0.8667 1.039 3,975,387 +0.15(+16.94%)
May 18, 2020 0.8810 0.9311 0.8738 0.8882 630,971 +0.04(+5.08%)
May 15, 2020 0.8094 0.8738 0.8022 0.8452 416,886 +0.01(+0.85%)
May 14, 2020 0.8237 0.8738 0.7736 0.8380 308,941 -0.01(-1.68%)
May 13, 2020 0.8667 0.8953 0.8094 0.8524 617,993 -0.05(-5.56%)
May 12, 2020 0.9455 0.9598 0.8810 0.9025 362,737 -0.01(-1.56%)
May 11, 2020 0.9097 0.9455 0.8595 0.9168 545,336 +0.01(+1.59%)
May 08, 2020 0.8309 0.9598 0.8237 0.9025 574,789 +0.06(+6.78%)
May 07, 2020 0.8380 0.8690 0.8165 0.8452 364,199 +0.03(+3.51%)
May 06, 2020 0.9025 0.9240 0.8022 0.8165 810,115 -0.08(-8.80%)
May 05, 2020 0.8882 0.9455 0.8810 0.8953 628,169 +0.00(+0.00%)
May 04, 2020 0.9240 0.9670 0.8595 0.8953 797,455 +0.04(+4.17%)
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.