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 (%)
Mar 29, 2019 2.109 2.134 2.031 2.051 343,335 -0.06(-2.75%)
Mar 28, 2019 2.089 2.138 2.089 2.109 178,751 +0.04(+1.87%)
Mar 27, 2019 2.173 2.205 2.038 2.070 418,503 -0.09(-4.18%)
Mar 26, 2019 2.115 2.231 2.096 2.160 306,657 +0.07(+3.39%)
Mar 25, 2019 2.083 2.109 2.031 2.089 334,866 +0.01(+0.31%)
Mar 22, 2019 2.257 2.289 2.083 2.083 308,443 -0.15(-6.65%)
Mar 21, 2019 2.399 2.450 2.225 2.231 429,566 -0.19(-7.73%)
Mar 20, 2019 2.438 2.489 2.405 2.418 396,784 -0.01(-0.53%)
Mar 19, 2019 2.444 2.489 2.405 2.431 392,743 +0.00(+0.00%)
Mar 18, 2019 2.418 2.502 2.380 2.431 385,901 +0.05(+1.89%)
Mar 15, 2019 2.425 2.476 2.338 2.386 1,042,412 -0.02(-0.80%)
Mar 14, 2019 2.399 2.431 2.367 2.405 407,188 +0.01(+0.54%)
Mar 13, 2019 2.276 2.418 2.263 2.392 443,155 +0.11(+4.80%)
Mar 12, 2019 2.373 2.412 2.270 2.283 434,311 -0.11(-4.58%)
Mar 11, 2019 2.354 2.463 2.334 2.392 486,066 +0.03(+1.37%)
Mar 08, 2019 2.386 2.418 2.192 2.360 559,354 -0.06(-2.66%)
Mar 07, 2019 2.476 2.528 2.418 2.425 281,035 -0.03(-1.05%)
Mar 06, 2019 2.470 2.508 2.400 2.450 450,284 -0.01(-0.26%)
Mar 05, 2019 2.476 2.489 2.355 2.457 638,094 +0.02(+0.78%)
Mar 04, 2019 2.622 2.699 2.409 2.438 878,281 -0.15(-5.90%)
Mar 01, 2019 2.635 2.667 2.559 2.590 453,905 +0.03(+0.99%)
Feb 28, 2019 2.508 2.629 2.457 2.565 573,768 +0.10(+4.13%)
Feb 27, 2019 3.042 3.042 2.438 2.463 1,477,332 -0.52(-17.31%)
Feb 26, 2019 2.718 3.036 2.711 2.979 1,815,736 +0.28(+10.38%)
Feb 25, 2019 2.514 2.724 2.489 2.699 470,506 +0.19(+7.61%)
Feb 22, 2019 2.463 2.520 2.444 2.508 277,936 +0.03(+1.29%)
Feb 21, 2019 2.463 2.533 2.450 2.476 124,868 +0.00(+0.00%)
Feb 20, 2019 2.501 2.546 2.431 2.476 315,249 -0.04(-1.77%)
Feb 19, 2019 2.533 2.533 2.400 2.520 257,990 +0.02(+0.76%)
Feb 15, 2019 2.527 2.578 2.457 2.501 275,579 -0.02(-0.76%)
Feb 14, 2019 2.482 2.540 2.444 2.520 201,471 +0.02(+0.76%)
Feb 13, 2019 2.540 2.552 2.419 2.501 162,383 -0.03(-1.26%)
Feb 12, 2019 2.412 2.603 2.412 2.533 357,384 +0.15(+6.13%)
Feb 11, 2019 2.387 2.444 2.355 2.387 180,478 -0.01(-0.27%)
Feb 08, 2019 2.361 2.470 2.355 2.393 234,101 +0.01(+0.53%)
Feb 07, 2019 2.387 2.457 2.329 2.380 241,408 -0.02(-0.80%)
Feb 06, 2019 2.380 2.425 2.329 2.400 153,023 +0.03(+1.07%)
Feb 05, 2019 2.285 2.400 2.279 2.374 454,040 +0.08(+3.61%)
Feb 04, 2019 2.228 2.310 2.215 2.291 276,715 +0.06(+2.86%)
Feb 01, 2019 2.196 2.259 2.151 2.228 195,922 +0.04(+1.74%)
Jan 31, 2019 2.164 2.215 2.139 2.189 223,287 +0.03(+1.48%)
Jan 30, 2019 2.170 2.228 2.139 2.158 199,672 +0.01(+0.30%)
Jan 29, 2019 2.240 2.240 2.151 2.151 268,197 -0.10(-4.25%)
Jan 28, 2019 2.228 2.285 2.170 2.247 331,259 -0.01(-0.56%)
Jan 25, 2019 2.228 2.349 2.221 2.259 363,250 +0.04(+1.72%)
Jan 24, 2019 2.317 2.317 2.170 2.221 418,098 -0.08(-3.59%)
Jan 23, 2019 2.158 2.329 2.145 2.304 552,763 +0.17(+7.74%)
Jan 22, 2019 2.387 2.406 2.107 2.139 880,216 -0.25(-10.40%)
Jan 18, 2019 2.329 2.412 2.279 2.387 430,809 +0.06(+2.74%)
Jan 17, 2019 2.234 2.406 2.209 2.323 495,957 +0.06(+2.82%)
Jan 16, 2019 2.393 2.393 2.164 2.259 891,702 -0.14(-5.84%)
Jan 15, 2019 2.196 2.438 2.164 2.400 1,343,445 +0.30(+14.24%)
Jan 14, 2019 2.100 2.145 2.043 2.100 375,663 -0.01(-0.30%)
Jan 11, 2019 1.948 2.189 1.948 2.107 609,449 +0.16(+8.17%)
Jan 10, 2019 2.088 2.088 1.909 1.948 498,315 -0.17(-7.83%)
Jan 09, 2019 1.979 2.132 1.916 2.113 427,882 +0.15(+7.44%)
Jan 08, 2019 1.999 2.056 1.932 1.967 462,826 -0.02(-0.96%)
Jan 07, 2019 1.967 2.005 1.878 1.986 529,224 +0.04(+1.96%)
Jan 04, 2019 1.839 2.018 1.839 1.948 422,168 +0.12(+6.62%)
Jan 03, 2019 1.922 1.986 1.801 1.827 394,599 -0.10(-4.97%)
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.