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 )

3.260 -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 (%)
Jan 31, 2020 2.752 2.786 2.531 2.579 340,163 -0.21(-7.44%)
Jan 30, 2020 2.697 2.786 2.697 2.786 218,517 +0.06(+2.03%)
Jan 29, 2020 2.710 2.752 2.690 2.731 107,031 +0.03(+1.02%)
Jan 28, 2020 2.704 2.724 2.648 2.704 193,826 +0.01(+0.26%)
Jan 27, 2020 2.627 2.745 2.600 2.697 273,494 +0.03(+1.30%)
Jan 24, 2020 2.669 2.683 2.610 2.662 195,680 +0.01(+0.26%)
Jan 23, 2020 2.662 2.683 2.611 2.655 192,053 -0.01(-0.52%)
Jan 22, 2020 2.683 2.690 2.593 2.669 197,918 -0.02(-0.77%)
Jan 21, 2020 2.662 2.707 2.662 2.690 367,102 -0.01(-0.26%)
Jan 17, 2020 2.786 2.814 2.676 2.697 303,427 -0.05(-1.76%)
Jan 16, 2020 2.710 2.780 2.662 2.745 304,467 +0.03(+1.02%)
Jan 15, 2020 2.731 2.800 2.607 2.717 571,254 -0.09(-3.20%)
Jan 14, 2020 2.641 2.863 2.358 2.807 1,999,712 +0.66(+30.97%)
Jan 13, 2020 2.157 2.178 2.116 2.143 279,836 -0.01(-0.64%)
Jan 10, 2020 2.192 2.213 2.109 2.157 277,828 -0.03(-1.27%)
Jan 09, 2020 2.213 2.220 2.171 2.185 167,236 -0.01(-0.63%)
Jan 08, 2020 2.171 2.302 2.171 2.199 162,937 +0.03(+1.27%)
Jan 07, 2020 2.220 2.236 2.130 2.171 167,232 -0.06(-2.79%)
Jan 06, 2020 2.074 2.240 2.074 2.233 248,686 +0.14(+6.60%)
Jan 03, 2020 2.074 2.123 2.040 2.095 144,627 +0.00(+0.00%)
Jan 02, 2020 2.088 2.116 2.033 2.095 152,133 +0.02(+1.00%)
Dec 31, 2019 2.033 2.143 2.024 2.074 410,018 +0.02(+1.01%)
Dec 30, 2019 2.081 2.095 2.019 2.054 200,135 -0.03(-1.66%)
Dec 27, 2019 2.081 2.095 2.033 2.088 197,126 +0.01(+0.33%)
Dec 26, 2019 2.095 2.109 2.043 2.081 173,178 +0.01(+0.33%)
Dec 24, 2019 2.067 2.109 2.040 2.074 194,523 +0.00(+0.00%)
Dec 23, 2019 2.040 2.074 2.005 2.074 160,495 +0.01(+0.67%)
Dec 20, 2019 2.047 2.060 1.984 2.060 297,498 +0.01(+0.68%)
Dec 19, 2019 1.991 2.074 1.980 2.047 228,205 +0.06(+3.14%)
Dec 18, 2019 1.936 2.005 1.901 1.984 226,549 +0.05(+2.50%)
Dec 17, 2019 1.964 1.998 1.936 1.936 151,864 -0.03(-1.75%)
Dec 16, 2019 2.005 2.019 1.971 1.971 306,006 -0.02(-1.04%)
Dec 13, 2019 2.033 2.033 1.978 1.991 240,081 -0.03(-1.71%)
Dec 12, 2019 2.074 2.102 2.005 2.026 162,491 -0.05(-2.33%)
Dec 11, 2019 2.123 2.157 2.054 2.074 248,958 -0.06(-2.60%)
Dec 10, 2019 1.971 2.137 1.964 2.130 632,683 +0.19(+9.61%)
Dec 09, 2019 1.839 1.957 1.839 1.943 336,737 +0.10(+5.24%)
Dec 06, 2019 1.825 1.895 1.817 1.846 254,110 +0.04(+2.30%)
Dec 05, 2019 1.798 1.812 1.774 1.805 159,084 +0.01(+0.77%)
Dec 04, 2019 1.777 1.812 1.768 1.791 127,351 +0.03(+1.57%)
Dec 03, 2019 1.763 1.805 1.734 1.763 138,836 -0.02(-1.16%)
Dec 02, 2019 1.881 1.895 1.756 1.784 274,353 -0.08(-4.44%)
Nov 29, 2019 1.860 1.888 1.839 1.867 112,230 +0.01(+0.37%)
Nov 27, 2019 1.908 1.912 1.832 1.860 207,829 -0.03(-1.47%)
Nov 26, 2019 1.888 1.928 1.827 1.888 476,170 +0.02(+1.09%)
Nov 25, 2019 1.847 1.928 1.772 1.867 362,092 +0.05(+2.61%)
Nov 22, 2019 1.725 1.827 1.725 1.820 289,397 +0.10(+5.93%)
Nov 21, 2019 1.731 1.765 1.684 1.718 242,948 +0.00(+0.00%)
Nov 20, 2019 1.820 1.820 1.677 1.718 447,660 -0.12(-6.30%)
Nov 19, 2019 1.840 1.857 1.752 1.833 364,169 -0.02(-1.10%)
Nov 18, 2019 1.922 1.956 1.840 1.854 235,098 -0.07(-3.53%)
Nov 15, 2019 1.949 1.953 1.894 1.922 224,301 -0.02(-1.05%)
Nov 14, 2019 1.908 1.969 1.901 1.942 223,763 +0.01(+0.70%)
Nov 13, 2019 1.976 1.989 1.922 1.928 319,301 -0.09(-4.38%)
Nov 12, 2019 2.159 2.180 1.993 2.017 810,980 -0.15(-6.90%)
Nov 11, 2019 2.173 2.220 2.139 2.166 335,661 +0.02(+0.95%)
Nov 08, 2019 2.220 2.220 2.125 2.146 226,657 -0.08(-3.66%)
Nov 07, 2019 2.254 2.295 2.180 2.227 256,749 -0.01(-0.30%)
Nov 06, 2019 2.247 2.313 2.214 2.234 319,497 -0.01(-0.60%)
Nov 05, 2019 2.234 2.370 2.193 2.247 415,841 +0.05(+2.48%)
Nov 04, 2019 2.139 2.281 2.125 2.193 581,108 +0.07(+3.53%)
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.