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 (%)
Jun 30, 2022 9.074 9.400 8.957 9.375 583,630 +0.08(+0.81%)
Jun 29, 2022 9.517 9.519 9.116 9.300 584,517 -0.21(-2.20%)
Jun 28, 2022 9.910 10.12 9.467 9.509 420,092 -0.38(-3.81%)
Jun 27, 2022 10.12 10.24 9.852 9.885 403,589 -0.18(-1.83%)
Jun 24, 2022 9.952 10.22 9.919 10.07 899,637 +0.23(+2.29%)
Jun 23, 2022 9.593 9.977 9.555 9.844 548,529 +0.34(+3.61%)
Jun 22, 2022 9.292 9.760 9.241 9.501 1,027,201 +0.02(+0.18%)
Jun 21, 2022 10.04 10.21 9.442 9.484 1,455,452 -0.39(-3.98%)
Jun 17, 2022 9.517 9.927 9.411 9.877 3,048,729 +0.40(+4.24%)
Jun 16, 2022 9.459 9.701 9.283 9.476 827,910 -0.23(-2.41%)
Jun 15, 2022 9.409 10.19 9.409 9.710 1,531,373 +0.45(+4.88%)
Jun 14, 2022 8.907 9.384 8.873 9.258 849,901 +0.42(+4.73%)
Jun 13, 2022 9.174 9.400 8.689 8.840 1,257,188 -0.59(-6.21%)
Jun 10, 2022 9.626 9.802 9.331 9.425 814,033 -0.37(-3.76%)
Jun 09, 2022 9.835 9.919 9.542 9.793 965,604 -0.09(-0.93%)
Jun 08, 2022 10.09 10.16 9.844 9.885 729,209 -0.28(-2.72%)
Jun 07, 2022 9.961 10.25 9.827 10.16 555,584 -0.07(-0.65%)
Jun 06, 2022 10.37 10.41 9.919 10.23 543,711 +0.03(+0.25%)
Jun 03, 2022 10.66 10.86 10.12 10.20 603,107 -0.66(-6.08%)
Jun 02, 2022 10.51 10.93 10.28 10.86 942,335 +0.38(+3.59%)
Jun 01, 2022 10.82 10.85 10.26 10.49 792,470 -0.18(-1.65%)
May 31, 2022 11.20 11.28 10.53 10.66 1,295,395 -0.29(-2.67%)
May 27, 2022 10.87 11.29 10.78 10.96 1,155,955 +0.14(+1.29%)
May 26, 2022 10.68 11.17 10.67 10.82 1,131,625 +0.32(+3.05%)
May 25, 2022 9.339 10.73 9.159 10.50 1,809,554 +0.80(+8.30%)
May 24, 2022 9.807 9.807 9.380 9.692 942,975 -0.22(-2.24%)
May 23, 2022 9.971 10.01 9.544 9.914 922,766 -0.04(-0.41%)
May 20, 2022 9.938 10.00 9.413 9.955 1,223,642 +0.05(+0.50%)
May 19, 2022 9.782 10.17 9.766 9.905 834,511 -0.10(-0.98%)
May 18, 2022 10.68 10.69 9.807 10.00 1,800,126 -1.07(-9.64%)
May 17, 2022 11.10 11.24 10.69 11.07 837,074 +0.22(+2.04%)
May 16, 2022 11.12 11.28 10.82 10.85 699,891 -0.31(-2.79%)
May 13, 2022 11.00 11.44 10.94 11.16 689,674 +0.29(+2.64%)
May 12, 2022 10.45 11.23 10.45 10.87 977,957 +0.19(+1.77%)
May 11, 2022 10.95 11.40 10.61 10.69 1,322,552 -0.30(-2.76%)
May 10, 2022 11.26 11.41 10.73 10.99 1,018,273 -0.11(-0.96%)
May 09, 2022 11.37 11.49 10.89 11.10 1,665,581 -0.58(-4.99%)
May 06, 2022 11.87 12.06 11.51 11.68 818,513 -0.37(-3.07%)
May 05, 2022 12.20 12.22 11.50 12.05 1,550,406 -0.27(-2.20%)
May 04, 2022 11.90 12.47 11.70 12.32 2,907,938 -0.71(-5.48%)
May 03, 2022 12.44 13.24 12.21 13.03 1,340,055 +0.59(+4.75%)
May 02, 2022 11.87 12.47 11.83 12.44 852,576 +0.57(+4.77%)
Apr 29, 2022 12.24 12.42 11.84 11.87 1,222,026 -0.49(-3.98%)
Apr 28, 2022 12.44 12.59 12.03 12.37 941,874 +0.18(+1.48%)
Apr 27, 2022 12.14 12.46 11.79 12.19 912,700 +0.12(+1.02%)
Apr 26, 2022 12.40 12.72 11.99 12.06 722,345 -0.41(-3.29%)
Apr 25, 2022 12.29 12.53 11.94 12.47 736,221 +0.05(+0.40%)
Apr 22, 2022 12.98 13.09 12.28 12.42 1,086,349 -0.75(-5.67%)
Apr 21, 2022 13.42 13.58 12.96 13.17 704,143 -0.04(-0.31%)
Apr 20, 2022 13.50 13.66 13.16 13.21 470,380 -0.30(-2.19%)
Apr 19, 2022 12.86 13.66 12.65 13.51 931,471 +0.70(+5.45%)
Apr 18, 2022 13.44 13.48 12.76 12.81 1,599,228 -0.66(-4.93%)
Apr 14, 2022 13.64 13.89 13.42 13.48 732,814 -0.16(-1.20%)
Apr 13, 2022 13.91 14.21 13.61 13.64 535,224 -0.21(-1.54%)
Apr 12, 2022 14.25 14.76 13.56 13.85 1,150,517 -0.19(-1.34%)
Apr 11, 2022 13.84 14.84 13.84 14.04 1,246,331 -0.07(-0.52%)
Apr 08, 2022 13.61 14.44 13.55 14.12 876,698 +0.47(+3.43%)
Apr 07, 2022 13.21 13.71 12.93 13.65 640,897 +0.40(+3.04%)
Apr 06, 2022 13.50 13.53 12.88 13.25 835,334 -0.39(-2.83%)
Apr 05, 2022 13.76 14.03 13.48 13.63 752,762 -0.15(-1.07%)
Apr 04, 2022 13.57 13.93 13.36 13.78 1,040,427 +0.36(+2.69%)
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.