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 )

3.320 -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 (%)
Jun 30, 2009 4.959 5.158 4.959 4.995 512,453 +0.03(+0.64%)
Jun 29, 2009 5.122 5.212 4.941 4.964 645,544 -0.05(-0.99%)
Jun 26, 2009 5.131 5.230 4.995 5.013 1,982,409 -0.14(-2.72%)
Jun 25, 2009 5.352 5.388 5.104 5.153 372,128 -0.02(-0.44%)
Jun 24, 2009 5.072 5.257 4.923 5.176 574,269 +0.18(+3.52%)
Jun 23, 2009 4.869 5.171 4.869 5.000 613,231 +0.11(+2.31%)
Jun 22, 2009 5.370 5.370 4.882 4.887 597,022 -0.56(-10.36%)
Jun 19, 2009 5.533 5.628 5.352 5.451 562,957 +0.05(+0.84%)
Jun 18, 2009 5.167 5.528 5.076 5.406 271,115 +0.21(+4.09%)
Jun 17, 2009 4.882 5.406 4.679 5.194 510,212 +0.34(+6.98%)
Jun 16, 2009 5.040 5.185 4.855 4.855 350,773 -0.12(-2.36%)
Jun 15, 2009 5.298 5.429 4.833 4.973 475,546 -0.40(-7.48%)
Jun 12, 2009 5.478 5.555 5.253 5.375 391,544 -0.09(-1.73%)
Jun 11, 2009 5.984 5.984 5.456 5.469 288,877 -0.51(-8.47%)
Jun 10, 2009 6.048 6.048 5.618 5.975 546,013 +0.03(+0.46%)
Jun 09, 2009 5.871 6.070 5.675 5.948 222,260 +0.06(+1.07%)
Jun 08, 2009 5.688 5.948 5.506 5.885 511,979 +0.23(+4.16%)
Jun 05, 2009 5.673 5.808 5.542 5.650 388,566 +0.06(+1.13%)
Jun 04, 2009 5.487 5.612 5.352 5.587 218,388 +0.16(+2.91%)
Jun 03, 2009 5.555 5.614 5.325 5.429 294,720 -0.17(-3.06%)
Jun 02, 2009 5.451 5.646 5.397 5.600 1,462,401 +0.10(+1.81%)
Jun 01, 2009 5.081 5.709 5.009 5.501 811,460 +0.60(+12.26%)
May 29, 2009 5.122 5.402 4.882 4.900 847,741 -0.18(-3.47%)
May 28, 2009 5.244 5.244 4.702 5.076 247,774 -0.14(-2.77%)
May 27, 2009 5.609 5.609 5.198 5.221 359,623 -0.32(-5.79%)
May 26, 2009 4.806 5.686 4.806 5.542 759,552 +0.66(+13.51%)
May 22, 2009 4.855 5.036 4.797 4.882 316,186 +0.05(+1.12%)
May 21, 2009 4.846 5.018 4.562 4.828 240,662 -0.12(-2.37%)
May 20, 2009 5.343 5.406 4.887 4.946 332,816 -0.37(-6.89%)
May 19, 2009 5.095 5.424 4.882 5.311 379,758 +0.14(+2.80%)
May 18, 2009 4.806 5.230 4.792 5.167 520,304 +0.52(+11.18%)
May 15, 2009 4.629 4.742 4.544 4.647 425,123 +0.06(+1.38%)
May 14, 2009 4.367 4.819 4.313 4.584 396,189 +0.26(+5.95%)
May 13, 2009 4.620 4.620 4.318 4.327 481,325 -0.40(-8.41%)
May 12, 2009 4.828 4.964 4.451 4.724 482,695 -0.05(-1.13%)
May 11, 2009 4.986 5.189 4.638 4.778 875,490 -0.40(-7.76%)
May 08, 2009 5.031 5.289 4.968 5.180 267,692 +0.26(+5.23%)
May 07, 2009 5.081 5.280 4.891 4.923 462,485 -0.07(-1.45%)
May 06, 2009 5.298 5.388 4.738 4.995 658,517 -0.25(-4.74%)
May 05, 2009 5.528 5.551 5.099 5.244 1,075,685 -0.31(-5.61%)
May 04, 2009 5.628 6.093 4.593 5.555 2,154,033 +0.56(+11.21%)
May 01, 2009 4.521 5.122 4.521 4.995 1,796,313 +1.28(+34.39%)
Apr 30, 2009 3.654 4.024 3.654 3.717 783,365 +0.06(+1.73%)
Apr 29, 2009 3.582 3.794 3.423 3.654 387,782 +0.12(+3.45%)
Apr 28, 2009 3.265 3.582 3.184 3.532 445,172 +0.21(+6.25%)
Apr 27, 2009 3.216 3.360 3.162 3.324 331,798 +0.02(+0.55%)
Apr 24, 2009 3.261 3.378 3.229 3.306 512,818 +0.07(+2.09%)
Apr 23, 2009 3.035 3.279 2.868 3.238 190,226 +0.22(+7.17%)
Apr 22, 2009 2.872 3.040 2.859 3.022 1,374,250 +0.08(+2.76%)
Apr 21, 2009 2.737 2.945 2.737 2.940 169,969 +0.18(+6.55%)
Apr 20, 2009 2.773 2.931 2.728 2.760 135,362 -0.09(-3.17%)
Apr 17, 2009 2.931 2.931 2.737 2.850 521,148 -0.06(-2.17%)
Apr 16, 2009 2.832 2.958 2.769 2.913 170,321 +0.09(+3.20%)
Apr 15, 2009 2.714 2.836 2.714 2.823 152,046 +0.08(+2.80%)
Apr 14, 2009 2.773 2.823 2.597 2.746 157,404 -0.09(-3.18%)
Apr 13, 2009 2.818 2.868 2.778 2.836 379,583 -0.07(-2.33%)
Apr 09, 2009 2.778 2.994 2.728 2.904 467,823 +0.22(+8.07%)
Apr 08, 2009 2.606 2.701 2.317 2.687 343,028 +0.08(+3.12%)
Apr 07, 2009 2.881 2.936 2.601 2.606 396,993 -0.34(-11.64%)
Apr 06, 2009 2.981 2.981 2.773 2.949 147,945 -0.07(-2.39%)
Apr 03, 2009 3.022 3.094 2.954 3.022 146,829 -0.02(-0.59%)
Apr 02, 2009 2.832 3.198 2.832 3.040 205,798 +0.31(+11.24%)
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.