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 (%)
Jul 29, 2016 5.668 5.760 5.570 5.722 287,428 +0.06(+1.05%)
Jul 28, 2016 5.809 5.852 5.619 5.663 159,316 -0.16(-2.70%)
Jul 27, 2016 5.885 5.885 5.527 5.820 156,066 -0.07(-1.10%)
Jul 26, 2016 5.885 6.031 5.814 5.885 301,583 +0.04(+0.65%)
Jul 25, 2016 5.858 5.917 5.809 5.847 184,473 -0.01(-0.09%)
Jul 22, 2016 5.690 5.858 5.646 5.852 235,785 +0.15(+2.56%)
Jul 21, 2016 5.587 5.755 5.587 5.706 216,023 +0.10(+1.74%)
Jul 20, 2016 5.467 5.630 5.430 5.608 225,404 +0.15(+2.68%)
Jul 19, 2016 5.478 5.549 5.424 5.462 166,696 -0.02(-0.30%)
Jul 18, 2016 5.321 5.538 5.251 5.478 293,584 +0.16(+2.95%)
Jul 15, 2016 5.386 5.440 5.283 5.321 152,606 -0.04(-0.71%)
Jul 14, 2016 5.473 5.554 5.343 5.359 221,067 -0.06(-1.10%)
Jul 13, 2016 5.473 5.500 5.337 5.419 308,835 -0.02(-0.40%)
Jul 12, 2016 5.538 5.625 5.413 5.440 304,722 -0.09(-1.67%)
Jul 11, 2016 5.365 5.538 5.321 5.532 302,884 +0.20(+3.65%)
Jul 08, 2016 5.197 5.359 5.148 5.337 293,782 +0.19(+3.68%)
Jul 07, 2016 5.191 5.262 5.083 5.148 198,632 +0.15(+3.04%)
Jul 05, 2016 5.018 5.039 4.920 4.996 157,567 -0.05(-1.07%)
Jul 01, 2016 5.029 5.050 5.050 5.050 246,922 +0.03(+0.54%)
Jun 30, 2016 4.877 5.029 4.823 5.023 279,103 +0.13(+2.66%)
Jun 29, 2016 4.806 4.926 4.801 4.893 174,120 +0.14(+2.96%)
Jun 28, 2016 4.801 5.001 4.709 4.752 249,295 -0.02(-0.45%)
Jun 27, 2016 5.029 5.029 4.747 4.774 393,160 -0.28(-5.57%)
Jun 24, 2016 4.839 5.056 4.665 5.056 608,038 +0.15(+2.98%)
Jun 23, 2016 4.926 4.991 4.874 4.909 278,498 +0.10(+2.03%)
Jun 22, 2016 4.785 4.888 4.768 4.812 226,808 +0.02(+0.34%)
Jun 21, 2016 4.844 4.899 4.725 4.796 233,725 +0.00(+0.00%)
Jun 20, 2016 4.926 4.974 4.774 4.796 272,269 -0.07(-1.45%)
Jun 17, 2016 4.693 4.926 4.693 4.866 419,113 +0.16(+3.34%)
Jun 16, 2016 4.758 4.823 4.655 4.709 221,421 -0.09(-1.92%)
Jun 15, 2016 4.622 4.861 4.622 4.801 276,455 +0.18(+3.87%)
Jun 14, 2016 4.660 4.676 4.568 4.622 202,317 -0.02(-0.35%)
Jun 13, 2016 4.796 4.796 4.633 4.638 229,069 -0.17(-3.49%)
Jun 10, 2016 4.731 4.839 4.617 4.806 344,499 +0.07(+1.49%)
Jun 09, 2016 4.926 4.926 4.693 4.736 339,913 -0.21(-4.27%)
Jun 08, 2016 4.964 5.039 4.888 4.947 453,914 -0.03(-0.65%)
Jun 07, 2016 4.633 5.142 4.600 4.980 1,403,746 +0.33(+6.98%)
Jun 06, 2016 4.611 4.709 4.519 4.655 330,579 +0.03(+0.70%)
Jun 03, 2016 4.600 4.693 4.527 4.622 395,474 +0.03(+0.71%)
Jun 02, 2016 4.508 4.606 4.419 4.590 591,244 +0.07(+1.44%)
Jun 01, 2016 4.552 4.596 4.427 4.525 560,456 -0.02(-0.36%)
May 31, 2016 4.649 4.660 4.503 4.541 500,925 -0.11(-2.33%)
May 27, 2016 4.606 4.649 4.649 4.649 455,090 +0.08(+1.84%)
May 26, 2016 4.592 4.608 4.504 4.565 451,386 -0.03(-0.58%)
May 25, 2016 4.544 4.619 4.496 4.592 304,426 +0.04(+0.94%)
May 24, 2016 4.480 4.576 4.445 4.549 369,230 +0.07(+1.67%)
May 23, 2016 4.587 4.651 4.469 4.474 348,528 -0.12(-2.67%)
May 20, 2016 4.533 4.640 4.464 4.597 501,645 +0.10(+2.26%)
May 19, 2016 4.523 4.688 4.491 4.496 345,898 -0.05(-1.17%)
May 18, 2016 4.533 4.635 4.453 4.549 546,959 -0.01(-0.12%)
May 17, 2016 4.571 4.603 4.496 4.555 504,196 -0.03(-0.70%)
May 16, 2016 4.693 4.693 4.565 4.587 358,379 -0.06(-1.26%)
May 13, 2016 4.731 4.757 4.613 4.645 356,950 -0.11(-2.36%)
May 12, 2016 4.795 4.822 4.690 4.757 521,580 -0.02(-0.34%)
May 11, 2016 4.934 4.963 4.763 4.774 471,672 -0.15(-3.14%)
May 10, 2016 5.217 5.254 4.864 4.928 600,604 -0.30(-5.72%)
May 09, 2016 4.720 5.377 4.651 5.227 1,163,252 +0.53(+11.25%)
May 06, 2016 4.731 4.880 4.629 4.699 715,153 -0.12(-2.55%)
May 05, 2016 5.051 5.201 4.822 4.822 760,891 -0.25(-4.95%)
May 04, 2016 5.441 5.815 5.040 5.073 2,171,664 -1.40(-21.65%)
May 03, 2016 6.621 6.712 6.370 6.474 380,873 -0.16(-2.38%)
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.