Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 8.380 8.557 8.302 8.483 315,435 +0.00(+0.00%)
Jan 30, 2014 8.622 8.663 8.483 8.483 260,545 -0.04(-0.52%)
Jan 29, 2014 8.770 8.894 8.523 8.528 409,396 -0.31(-3.52%)
Jan 28, 2014 8.978 9.007 8.760 8.839 354,623 -0.14(-1.54%)
Jan 27, 2014 8.918 9.077 8.810 8.978 486,199 +0.13(+1.51%)
Jan 24, 2014 9.077 9.077 8.820 8.844 350,033 -0.27(-2.93%)
Jan 23, 2014 9.235 9.255 8.978 9.111 397,876 -0.15(-1.65%)
Jan 22, 2014 9.517 9.517 9.235 9.264 301,243 -0.25(-2.60%)
Jan 21, 2014 9.695 9.734 9.507 9.512 432,391 -0.14(-1.43%)
Jan 17, 2014 9.393 9.650 9.650 9.650 671,970 +0.23(+2.47%)
Jan 16, 2014 9.344 9.447 9.230 9.418 631,118 +0.04(+0.47%)
Jan 15, 2014 9.353 9.452 9.269 9.373 830,241 +0.02(+0.21%)
Jan 14, 2014 8.869 9.581 8.743 9.353 1,171,563 +0.46(+5.17%)
Jan 13, 2014 9.136 9.264 8.785 8.894 1,756,266 -0.25(-2.76%)
Jan 10, 2014 9.274 9.274 9.038 9.146 1,284,596 -0.16(-1.70%)
Jan 09, 2014 9.433 9.516 9.210 9.304 482,172 -0.13(-1.36%)
Jan 08, 2014 9.467 9.566 9.269 9.433 543,207 -0.05(-0.57%)
Jan 07, 2014 9.502 9.650 9.379 9.487 325,048 +0.02(+0.21%)
Jan 06, 2014 9.961 9.961 9.351 9.467 494,958 -0.47(-4.73%)
Jan 03, 2014 9.818 10.01 9.774 9.937 401,659 +0.14(+1.41%)
Jan 02, 2014 9.764 9.947 9.641 9.798 575,497 +0.00(+0.00%)
Dec 31, 2013 9.467 9.798 9.798 9.798 384,329 +0.42(+4.43%)
Dec 30, 2013 9.487 9.713 9.284 9.383 357,097 -0.10(-1.09%)
Dec 27, 2013 9.309 9.606 9.245 9.487 449,609 +0.24(+2.57%)
Dec 26, 2013 9.319 9.383 9.205 9.250 211,941 +0.00(+0.00%)
Dec 24, 2013 9.269 9.304 9.225 9.250 98,441 +0.00(+0.00%)
Dec 23, 2013 9.161 9.309 9.053 9.250 284,519 +0.12(+1.35%)
Dec 20, 2013 9.012 9.131 8.792 9.126 519,383 +0.15(+1.65%)
Dec 19, 2013 8.988 9.136 8.815 8.978 354,127 -0.01(-0.16%)
Dec 18, 2013 9.017 9.042 8.691 8.993 191,001 -0.04(-0.44%)
Dec 17, 2013 9.017 9.091 8.899 9.032 312,191 +0.04(+0.50%)
Dec 16, 2013 8.908 9.022 8.839 8.988 345,033 +0.10(+1.11%)
Dec 13, 2013 8.765 9.022 8.706 8.889 240,287 +0.15(+1.70%)
Dec 12, 2013 8.651 8.839 8.651 8.740 259,301 +0.00(+0.06%)
Dec 11, 2013 8.785 8.844 8.691 8.735 202,863 -0.00(-0.06%)
Dec 10, 2013 8.770 8.839 8.602 8.740 318,795 -0.02(-0.28%)
Dec 09, 2013 9.017 9.096 8.726 8.765 264,461 -0.24(-2.69%)
Dec 06, 2013 8.874 9.255 8.770 9.007 0 +0.25(+2.88%)
Dec 05, 2013 8.844 8.928 8.701 8.755 0 -0.12(-1.34%)
Dec 04, 2013 9.067 9.156 8.740 8.874 0 -0.20(-2.18%)
Dec 03, 2013 9.373 9.472 9.032 9.072 837,928 -0.30(-3.22%)
Dec 02, 2013 9.235 9.393 9.220 9.373 541,739 +0.17(+1.83%)
Nov 29, 2013 9.433 9.433 9.185 9.205 0 -0.19(-2.00%)
Nov 27, 2013 9.141 9.413 9.067 9.393 0 +0.27(+2.93%)
Nov 26, 2013 9.067 9.175 9.067 9.126 0 +0.05(+0.54%)
Nov 25, 2013 9.081 9.204 9.067 9.077 223,511 -0.01(-0.16%)
Nov 22, 2013 9.121 9.180 8.850 9.091 0 -0.00(-0.05%)
Nov 21, 2013 9.081 9.140 8.998 9.096 183,091 +0.05(+0.54%)
Nov 20, 2013 9.145 9.149 8.998 9.047 0 -0.05(-0.59%)
Nov 19, 2013 9.263 9.342 9.027 9.101 395,213 -0.12(-1.28%)
Nov 18, 2013 9.234 9.342 9.096 9.219 0 +0.01(+0.11%)
Nov 15, 2013 8.998 9.219 8.968 9.209 0 +0.20(+2.18%)
Nov 14, 2013 9.047 9.047 8.875 9.013 0 +0.13(+1.44%)
Nov 12, 2013 8.929 9.121 8.811 8.885 0 -0.07(-0.82%)
Nov 11, 2013 8.801 9.032 8.664 8.959 0 +0.15(+1.67%)
Nov 08, 2013 8.683 8.826 8.683 8.811 0 +0.12(+1.36%)
Nov 07, 2013 8.934 9.050 8.541 8.693 587,233 -0.18(-2.05%)
Nov 06, 2013 9.106 9.185 8.816 8.875 662,351 -0.19(-2.06%)
Nov 05, 2013 9.322 9.322 9.062 9.062 508,396 -0.28(-3.00%)
Nov 04, 2013 9.460 9.583 9.170 9.342 688,638 -0.09(-0.99%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.