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 )

3.320 -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 (%)
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%)
May 01, 2020 0.9813 0.9813 0.8380 0.8595 978,971 -0.12(-12.41%)
Apr 30, 2020 0.9311 0.9956 0.8810 0.9813 760,736 +0.06(+7.03%)
Apr 29, 2020 0.9097 1.003 0.8953 0.9168 1,157,077 +0.07(+8.47%)
Apr 28, 2020 0.8165 0.9097 0.8022 0.8452 1,417,971 +0.06(+8.26%)
Apr 27, 2020 0.7163 0.8595 0.7019 0.7807 2,288,667 +0.11(+15.96%)
Apr 24, 2020 0.6733 0.6802 0.6590 0.6733 238,599 +0.00(+0.00%)
Apr 23, 2020 0.6876 0.6876 0.6518 0.6733 308,800 +0.01(+1.11%)
Apr 22, 2020 0.6733 0.7019 0.6519 0.6659 319,811 +0.00(+0.26%)
Apr 21, 2020 0.7019 0.7163 0.6461 0.6642 469,582 -0.04(-5.38%)
Apr 20, 2020 0.6948 0.7306 0.6661 0.7019 1,292,732 +0.04(+5.37%)
Apr 17, 2020 0.7019 0.7306 0.6156 0.6662 981,344 +0.03(+4.51%)
Apr 16, 2020 0.7091 0.7163 0.6303 0.6375 437,896 -0.06(-8.59%)
Apr 15, 2020 0.7592 0.7736 0.6518 0.6974 383,578 -0.03(-3.60%)
Apr 14, 2020 0.7091 0.7306 0.6804 0.7234 579,306 +0.04(+5.21%)
Apr 13, 2020 0.7163 0.7378 0.6446 0.6876 429,303 -0.01(-1.03%)
Apr 09, 2020 0.7107 0.7628 0.6804 0.6948 731,575 +0.02(+3.19%)
Apr 08, 2020 0.6303 0.6804 0.5873 0.6733 415,653 +0.07(+11.90%)
Apr 07, 2020 0.6446 0.6733 0.5658 0.6017 897,629 +0.01(+1.20%)
Apr 06, 2020 0.5444 0.6088 0.5300 0.5945 786,431 +0.09(+16.90%)
Apr 03, 2020 0.5366 0.5684 0.4656 0.5085 1,146,088 -0.01(-1.66%)
Apr 02, 2020 0.7019 0.7163 0.4804 0.5171 3,146,545 -0.18(-26.33%)
Apr 01, 2020 0.7521 0.7664 0.6948 0.7019 371,510 -0.06(-8.41%)
Mar 31, 2020 0.7664 0.7879 0.7592 0.7664 296,172 +0.01(+1.90%)
Mar 30, 2020 0.8595 0.8595 0.7521 0.7521 377,294 -0.11(-13.22%)
Mar 27, 2020 0.9168 0.9168 0.7880 0.8667 489,904 -0.03(-3.20%)
Mar 26, 2020 0.8524 0.9240 0.8445 0.8953 519,573 +0.06(+6.84%)
Mar 25, 2020 0.9025 1.003 0.8237 0.8380 891,369 -0.04(-4.10%)
Mar 24, 2020 0.7592 0.8738 0.7378 0.8738 838,550 +0.15(+20.79%)
Mar 23, 2020 0.6876 0.8022 0.6446 0.7234 634,044 +0.09(+13.46%)
Mar 20, 2020 0.7664 0.8738 0.6088 0.6376 5,079,286 -0.09(-11.86%)
Mar 19, 2020 0.7163 0.7736 0.6919 0.7234 848,615 +0.03(+4.12%)
Mar 18, 2020 0.8595 0.9168 0.6733 0.6948 595,040 -0.20(-22.40%)
Mar 17, 2020 0.9311 1.017 0.8595 0.8953 1,128,200 -0.01(-1.57%)
Mar 16, 2020 1.003 1.017 0.8810 0.9097 514,431 -0.16(-15.33%)
Mar 13, 2020 1.089 1.139 1.003 1.074 515,733 +0.09(+8.70%)
Mar 12, 2020 1.175 1.175 0.9741 0.9884 627,040 -0.24(-19.30%)
Mar 11, 2020 1.361 1.405 1.218 1.225 392,821 -0.15(-10.94%)
Mar 10, 2020 1.440 1.461 1.361 1.375 361,769 +0.00(+0.00%)
Mar 09, 2020 1.504 1.511 1.339 1.375 486,076 -0.23(-14.29%)
Mar 06, 2020 1.597 1.619 1.526 1.604 202,439 -0.01(-0.44%)
Mar 05, 2020 1.583 1.634 1.576 1.612 240,809 +0.02(+1.35%)
Mar 04, 2020 1.548 1.625 1.520 1.590 198,252 +0.05(+3.18%)
Mar 03, 2020 1.611 1.632 1.492 1.541 409,730 -0.07(-4.35%)
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.