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 )

3.220 -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 2.305 2.383 2.293 2.383 272,692 +0.06(+2.50%)
Nov 29, 2018 2.364 2.415 2.305 2.325 268,965 -0.01(-0.28%)
Nov 28, 2018 2.325 2.414 2.280 2.331 426,550 +0.00(+0.00%)
Nov 27, 2018 2.293 2.408 2.293 2.331 324,088 +0.03(+1.39%)
Nov 26, 2018 2.306 2.414 2.293 2.299 479,839 +0.01(+0.56%)
Nov 23, 2018 2.510 2.535 2.264 2.287 444,141 -0.23(-9.11%)
Nov 21, 2018 2.516 2.516 2.516 0 +0.19(+8.07%)
Nov 20, 2018 2.561 2.561 2.325 2.328 426,817 -0.26(-9.98%)
Nov 19, 2018 2.433 2.643 2.357 2.586 818,237 +0.13(+5.45%)
Nov 16, 2018 2.471 2.478 2.331 2.452 405,206 -0.03(-1.03%)
Nov 15, 2018 2.516 2.541 2.427 2.478 335,076 -0.04(-1.52%)
Nov 14, 2018 2.478 2.541 2.478 2.516 328,303 +0.05(+2.07%)
Nov 13, 2018 2.471 2.541 2.433 2.465 483,825 -0.03(-1.02%)
Nov 12, 2018 2.401 2.541 2.395 2.491 641,265 +0.07(+2.89%)
Nov 09, 2018 2.395 2.491 2.357 2.420 435,035 +0.03(+1.06%)
Nov 08, 2018 2.261 2.420 2.252 2.395 457,132 +0.10(+4.44%)
Nov 07, 2018 2.312 2.350 2.217 2.293 642,242 -0.03(-1.37%)
Nov 06, 2018 2.363 2.427 2.210 2.325 1,052,422 -0.06(-2.67%)
Nov 05, 2018 2.618 2.643 2.363 2.389 1,305,570 -0.22(-8.31%)
Nov 02, 2018 2.541 2.656 2.465 2.605 1,404,485 +0.06(+2.51%)
Nov 01, 2018 2.236 2.605 2.166 2.541 2,305,945 +0.31(+13.68%)
Oct 31, 2018 2.440 2.510 2.045 2.236 3,985,114 -0.46(-17.22%)
Oct 30, 2018 2.682 2.841 2.675 2.701 1,677,352 -0.01(-0.47%)
Oct 29, 2018 2.981 3.045 2.713 2.713 7,446,807 -0.26(-8.78%)
Oct 26, 2018 2.936 2.987 2.854 2.975 1,252,984 +0.00(+0.00%)
Oct 25, 2018 3.166 3.178 2.949 2.975 1,536,960 -0.16(-5.08%)
Oct 24, 2018 3.127 3.293 3.083 3.134 2,793,281 -0.29(-8.38%)
Oct 23, 2018 3.357 3.459 3.357 3.420 944,368 +0.03(+0.94%)
Oct 22, 2018 3.401 3.427 3.350 3.389 425,308 -0.01(-0.19%)
Oct 19, 2018 3.433 3.433 3.357 3.395 313,363 -0.04(-1.11%)
Oct 18, 2018 3.452 3.459 3.370 3.433 469,519 -0.03(-0.92%)
Oct 17, 2018 3.446 3.491 3.350 3.465 311,743 +0.03(+0.74%)
Oct 16, 2018 3.414 3.471 3.344 3.440 541,587 +0.04(+1.12%)
Oct 15, 2018 3.401 3.452 3.280 3.401 495,768 +0.01(+0.38%)
Oct 12, 2018 3.268 3.408 3.252 3.389 325,452 +0.14(+4.31%)
Oct 11, 2018 3.325 3.401 3.238 3.248 284,749 -0.09(-2.67%)
Oct 10, 2018 3.319 3.414 3.312 3.338 334,418 +0.01(+0.38%)
Oct 09, 2018 3.306 3.471 3.306 3.325 695,747 +0.01(+0.38%)
Oct 08, 2018 3.268 3.344 3.255 3.312 402,977 +0.06(+1.76%)
Oct 05, 2018 3.217 3.277 3.159 3.255 542,264 +0.03(+0.99%)
Oct 04, 2018 3.248 3.287 3.185 3.223 441,306 -0.03(-0.78%)
Oct 03, 2018 3.255 3.287 3.204 3.248 817,231 +0.01(+0.39%)
Oct 02, 2018 3.319 3.357 3.217 3.236 865,000 -0.07(-2.12%)
Oct 01, 2018 3.242 3.382 3.242 3.306 542,254 +0.06(+1.76%)
Sep 28, 2018 3.280 3.344 3.185 3.248 269,562 -0.03(-0.97%)
Sep 27, 2018 3.312 3.376 3.280 3.280 310,577 -0.03(-0.96%)
Sep 26, 2018 3.185 3.344 3.185 3.312 280,572 +0.13(+4.00%)
Sep 25, 2018 3.217 3.248 3.185 3.185 407,975 -0.03(-0.99%)
Sep 24, 2018 3.185 3.248 3.121 3.217 534,035 +0.00(+0.00%)
Sep 21, 2018 3.248 3.376 3.217 3.217 1,990,080 -0.03(-0.98%)
Sep 20, 2018 3.057 3.280 3.057 3.248 1,178,610 +0.16(+5.15%)
Sep 19, 2018 3.057 3.121 3.026 3.089 424,094 +0.03(+1.04%)
Sep 18, 2018 3.217 3.217 2.962 3.057 1,293,505 -0.10(-3.03%)
Sep 17, 2018 3.312 3.312 3.153 3.153 1,310,297 -0.16(-4.81%)
Sep 14, 2018 3.312 3.440 3.280 3.312 528,134 +0.00(+0.00%)
Sep 13, 2018 3.440 3.455 3.312 3.312 443,857 -0.13(-3.70%)
Sep 12, 2018 3.471 3.471 3.408 3.440 282,267 -0.03(-0.92%)
Sep 11, 2018 3.408 3.471 3.408 3.471 164,264 +0.03(+0.93%)
Sep 10, 2018 3.408 3.535 3.376 3.440 408,132 +0.06(+1.89%)
Sep 07, 2018 3.408 3.471 3.315 3.376 530,646 -0.03(-0.93%)
Sep 06, 2018 3.567 3.567 3.408 3.408 509,492 -0.18(-4.89%)
Sep 05, 2018 3.599 3.663 3.567 3.583 404,113 -0.05(-1.32%)
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.