Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.114
5.394
4.875
4.893
849,019
-0.18(-3.47%)
May 28, 2009
5.236
5.236
4.695
5.069
248,147
-0.14(-2.77%)
May 27, 2009
5.601
5.601
5.191
5.213
360,165
-0.32(-5.79%)
May 26, 2009
4.798
5.678
4.798
5.533
760,697
+0.66(+13.51%)
May 22, 2009
4.848
5.028
4.790
4.875
316,663
+0.05(+1.12%)
May 21, 2009
4.839
5.010
4.555
4.821
241,025
-0.12(-2.37%)
May 20, 2009
5.335
5.398
4.879
4.938
333,318
-0.37(-6.89%)
May 19, 2009
5.087
5.416
4.875
5.303
380,331
+0.14(+2.80%)
May 18, 2009
4.798
5.222
4.785
5.159
521,089
+0.52(+11.18%)
May 15, 2009
4.622
4.735
4.537
4.640
425,764
+0.06(+1.38%)
May 14, 2009
4.361
4.812
4.307
4.577
396,786
+0.26(+5.95%)
May 13, 2009
4.613
4.613
4.311
4.320
482,050
-0.40(-8.41%)
May 12, 2009
4.821
4.956
4.444
4.717
483,423
-0.05(-1.13%)
May 11, 2009
4.979
5.182
4.631
4.771
876,810
-0.40(-7.76%)
May 08, 2009
5.024
5.281
4.961
5.173
268,096
+0.26(+5.23%)
May 07, 2009
5.073
5.272
4.884
4.916
463,182
-0.07(-1.45%)
May 06, 2009
5.290
5.380
4.731
4.988
659,510
-0.25(-4.74%)
May 05, 2009
5.520
5.542
5.091
5.236
1,077,307
-0.31(-5.61%)
May 04, 2009
5.619
6.084
4.586
5.547
2,157,280
+0.56(+11.21%)
May 01, 2009
4.514
5.114
4.514
4.988
1,799,021
+1.28(+34.39%)
Apr 30, 2009
3.648
4.018
3.648
3.711
784,546
+0.06(+1.73%)
Apr 29, 2009
3.576
3.788
3.418
3.648
388,367
+0.12(+3.45%)
Apr 28, 2009
3.260
3.576
3.179
3.527
445,843
+0.21(+6.25%)
Apr 27, 2009
3.211
3.355
3.157
3.319
332,298
+0.02(+0.55%)
Apr 24, 2009
3.256
3.373
3.224
3.301
513,591
+0.07(+2.09%)
Apr 23, 2009
3.030
3.274
2.864
3.233
190,513
+0.22(+7.17%)
Apr 22, 2009
2.868
3.035
2.855
3.017
1,376,321
+0.08(+2.77%)
Apr 21, 2009
2.733
2.940
2.733
2.936
170,226
+0.18(+6.55%)
Apr 20, 2009
2.769
2.927
2.724
2.755
135,567
-0.09(-3.17%)
Apr 17, 2009
2.927
2.927
2.732
2.846
521,934
-0.06(-2.17%)
Apr 16, 2009
2.828
2.954
2.764
2.909
170,578
+0.09(+3.20%)
Apr 15, 2009
2.710
2.832
2.710
2.819
152,275
+0.08(+2.80%)
Apr 14, 2009
2.769
2.819
2.593
2.742
157,641
-0.09(-3.18%)
Apr 13, 2009
2.814
2.864
2.773
2.832
380,155
-0.07(-2.33%)
Apr 09, 2009
2.773
2.990
2.724
2.900
468,528
+0.22(+8.07%)
Apr 08, 2009
2.602
2.697
2.313
2.683
343,545
+0.08(+3.12%)
Apr 07, 2009
2.877
2.931
2.598
2.602
397,591
-0.34(-11.64%)
Apr 06, 2009
2.976
2.976
2.769
2.945
148,168
-0.07(-2.39%)
Apr 03, 2009
3.017
3.089
2.949
3.017
147,051
-0.02(-0.59%)
Apr 02, 2009
2.828
3.193
2.828
3.035
206,109
+0.31(+11.24%)
Apr 01, 2009
2.598
2.764
2.530
2.728
133,376
+0.08(+3.07%)
Mar 31, 2009
2.638
2.787
2.494
2.647
185,697
+0.06(+2.26%)
Mar 30, 2009
2.782
2.841
2.530
2.589
173,472
-0.60(-18.70%)
Mar 26, 2009
3.112
3.242
3.080
3.184
158,579
+0.13(+4.28%)
Mar 25, 2009
2.927
3.121
2.769
3.053
169,904
+0.15(+5.29%)
Mar 24, 2009
3.121
3.157
2.882
2.900
156,340
-0.29(-9.05%)
Mar 23, 2009
3.039
3.202
2.476
3.188
288,031
+0.46(+16.86%)
Mar 20, 2009
2.728
2.841
2.652
2.728
326,923
+0.11(+4.13%)
Mar 19, 2009
2.710
2.782
2.489
2.620
231,525
-0.31(-10.48%)
Mar 18, 2009
2.927
2.981
2.724
2.927
181,089
-0.01(-0.31%)
Mar 17, 2009
2.751
2.936
2.656
2.936
149,390
+0.17(+6.03%)
Mar 16, 2009
2.764
2.850
2.688
2.769
223,425
+0.03(+0.99%)
Mar 13, 2009
2.882
3.017
2.670
2.742
212,788
-0.08(-2.72%)
Mar 12, 2009
2.187
2.868
2.187
2.819
249,214
+0.63(+28.60%)
Mar 11, 2009
2.210
2.232
2.147
2.192
78,351
-0.00(-0.21%)
Mar 10, 2009
2.083
2.313
2.083
2.196
226,540
+0.18(+8.95%)
Mar 09, 2009
1.980
2.059
1.903
2.016
223,658
+0.00(+0.22%)
Mar 06, 2009
2.052
2.120
1.948
2.011
126,333
-0.02(-1.11%)
Mar 05, 2009
2.083
2.151
2.029
2.034
104,764
-0.12(-5.45%)
Mar 04, 2009
2.079
2.174
2.029
2.151
128,182
-0.02(-1.04%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.