Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.260 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2009 7.071 7.103 6.587 6.711 596,541 -0.33(-4.73%)
Sep 29, 2009 6.885 7.103 6.867 7.045 410,284 +0.24(+3.46%)
Sep 28, 2009 6.667 6.840 6.560 6.809 270,197 +0.15(+2.27%)
Sep 25, 2009 6.356 6.667 6.227 6.658 258,471 +0.30(+4.68%)
Sep 24, 2009 6.627 6.703 6.276 6.360 309,170 -0.26(-3.90%)
Sep 23, 2009 6.698 6.796 6.574 6.618 226,109 -0.08(-1.26%)
Sep 22, 2009 6.836 6.876 6.698 6.703 220,394 -0.09(-1.31%)
Sep 21, 2009 6.627 6.840 6.627 6.791 212,101 +0.12(+1.73%)
Sep 18, 2009 6.703 6.756 6.591 6.676 300,940 +0.01(+0.13%)
Sep 17, 2009 6.769 6.796 6.600 6.667 166,667 -0.10(-1.45%)
Sep 16, 2009 6.854 6.885 6.711 6.765 234,591 -0.17(-2.44%)
Sep 15, 2009 6.898 6.974 6.680 6.934 89,804 -0.00(-0.06%)
Sep 14, 2009 6.858 6.978 6.743 6.938 141,551 +0.04(+0.52%)
Sep 11, 2009 7.063 7.111 6.858 6.903 158,754 -0.17(-2.39%)
Sep 10, 2009 6.827 7.080 6.725 7.071 273,363 +0.21(+3.11%)
Sep 09, 2009 6.800 7.089 6.556 6.858 231,488 +0.08(+1.11%)
Sep 08, 2009 6.720 6.907 6.685 6.783 221,465 +0.16(+2.35%)
Sep 04, 2009 6.405 6.738 6.405 6.627 180,143 +0.17(+2.62%)
Sep 03, 2009 6.543 6.623 6.089 6.458 454,719 -0.05(-0.75%)
Sep 02, 2009 6.663 6.783 6.476 6.507 235,925 -0.16(-2.40%)
Sep 01, 2009 6.734 6.960 6.627 6.667 416,865 -0.12(-1.77%)
Aug 31, 2009 6.894 7.143 6.734 6.787 399,991 -0.17(-2.43%)
Aug 28, 2009 7.196 7.205 6.867 6.956 187,489 -0.13(-1.88%)
Aug 27, 2009 6.983 7.156 6.823 7.089 427,026 +0.10(+1.46%)
Aug 26, 2009 6.880 7.067 6.763 6.987 376,858 +0.08(+1.09%)
Aug 25, 2009 6.663 7.031 6.605 6.911 456,020 +0.31(+4.71%)
Aug 24, 2009 6.547 6.658 6.449 6.600 370,963 +0.09(+1.37%)
Aug 21, 2009 6.529 6.623 6.287 6.511 628,591 +0.04(+0.69%)
Aug 20, 2009 5.965 6.534 5.889 6.467 644,968 +0.50(+8.42%)
Aug 19, 2009 5.854 5.987 5.689 5.965 180,692 -0.01(-0.15%)
Aug 18, 2009 5.680 6.000 5.680 5.974 433,170 +0.43(+7.78%)
Aug 17, 2009 5.729 5.800 5.507 5.543 287,211 -0.34(-5.74%)
Aug 14, 2009 6.076 6.120 5.667 5.880 327,594 -0.22(-3.64%)
Aug 13, 2009 6.303 6.303 5.916 6.103 180,150 -0.13(-2.14%)
Aug 12, 2009 6.138 6.431 6.138 6.236 202,811 +0.10(+1.59%)
Aug 11, 2009 6.329 6.489 6.116 6.138 191,825 -0.25(-3.96%)
Aug 10, 2009 6.365 6.516 6.294 6.391 361,671 -0.05(-0.76%)
Aug 07, 2009 6.551 6.658 6.400 6.440 626,334 -0.01(-0.14%)
Aug 06, 2009 6.360 6.649 6.325 6.449 585,766 +0.11(+1.68%)
Aug 05, 2009 6.667 6.711 5.960 6.343 1,089,837 +0.10(+1.57%)
Aug 04, 2009 6.374 6.387 5.960 6.245 1,092,724 +0.18(+3.01%)
Aug 03, 2009 5.858 6.076 5.498 6.063 520,373 +0.28(+4.92%)
Jul 31, 2009 6.023 6.023 5.756 5.778 303,228 -0.26(-4.27%)
Jul 30, 2009 5.903 6.129 5.836 6.036 306,351 +0.25(+4.30%)
Jul 29, 2009 5.547 6.103 5.547 5.787 314,288 +0.20(+3.58%)
Jul 28, 2009 5.783 5.925 5.511 5.587 382,730 -0.23(-3.97%)
Jul 27, 2009 5.983 6.071 5.738 5.818 427,489 -0.18(-3.04%)
Jul 24, 2009 5.925 6.023 5.818 6.000 394,184 +0.03(+0.45%)
Jul 23, 2009 5.578 6.103 5.551 5.974 443,232 +0.37(+6.67%)
Jul 22, 2009 5.378 5.689 5.316 5.600 355,965 +0.17(+3.11%)
Jul 21, 2009 5.663 5.702 5.311 5.431 383,855 -0.17(-3.09%)
Jul 20, 2009 5.418 5.618 5.311 5.605 264,622 +0.24(+4.47%)
Jul 17, 2009 5.316 5.378 5.142 5.365 551,300 +0.06(+1.17%)
Jul 16, 2009 5.334 5.334 5.169 5.302 364,425 -0.04(-0.83%)
Jul 15, 2009 5.160 5.503 5.005 5.347 547,066 +0.25(+4.97%)
Jul 14, 2009 4.818 5.116 4.716 5.094 440,194 +0.28(+5.91%)
Jul 13, 2009 4.791 4.951 4.649 4.809 295,027 +0.01(+0.28%)
Jul 10, 2009 4.645 4.822 4.542 4.796 233,652 +0.13(+2.86%)
Jul 09, 2009 4.942 4.942 4.654 4.662 310,191 -0.21(-4.38%)
Jul 08, 2009 4.960 5.009 4.734 4.876 452,616 -0.04(-0.81%)
Jul 07, 2009 4.969 5.056 4.787 4.916 867,999 -0.06(-1.16%)
Jul 06, 2009 4.800 4.991 4.689 4.974 347,672 +0.12(+2.47%)
Jul 02, 2009 4.800 4.867 4.623 4.854 587,341 -0.06(-1.27%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.