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 (%)
Aug 30, 2002 5.405 5.405 4.889 4.978 96,070 -0.40(-7.36%)
Aug 29, 2002 4.871 5.400 4.822 5.374 71,818 +0.53(+10.92%)
Aug 28, 2002 4.782 4.889 4.734 4.845 41,172 +0.03(+0.55%)
Aug 27, 2002 5.067 5.067 4.667 4.818 133,868 -0.25(-4.91%)
Aug 26, 2002 5.405 5.454 4.756 5.067 49,632 -0.38(-7.01%)
Aug 23, 2002 5.222 5.467 4.916 5.449 30,598 +0.31(+6.06%)
Aug 22, 2002 5.445 5.445 5.138 5.138 12,599 -0.24(-4.46%)
Aug 21, 2002 5.445 5.454 5.378 5.378 166,041 -0.07(-1.22%)
Aug 20, 2002 5.334 5.445 5.320 5.445 87,070 +0.47(+9.37%)
Aug 16, 2002 4.840 4.978 4.556 4.978 195,290 +0.13(+2.66%)
Aug 15, 2002 4.622 4.849 4.580 4.849 200,014 +0.23(+4.89%)
Aug 14, 2002 4.667 4.667 4.534 4.623 107,319 -0.00(-0.09%)
Aug 13, 2002 4.734 4.755 4.627 4.627 162,891 -0.11(-2.25%)
Aug 12, 2002 4.734 4.796 4.711 4.734 30,823 -0.04(-0.93%)
Aug 07, 2002 4.689 4.858 4.689 4.778 300,359 +0.16(+3.37%)
Aug 06, 2002 4.591 4.640 4.578 4.622 219,813 +0.04(+0.97%)
Aug 05, 2002 4.556 4.600 4.445 4.578 129,593 +0.09(+1.98%)
Aug 02, 2002 4.502 4.502 4.298 4.489 61,538 +0.05(+1.10%)
Aug 01, 2002 4.222 4.440 4.222 4.440 345,807 +0.11(+2.46%)
Jul 31, 2002 4.587 4.587 4.166 4.334 176,391 -0.20(-4.41%)
Jul 30, 2002 4.582 4.689 4.467 4.534 108,669 -0.13(-2.86%)
Jul 29, 2002 5.009 5.014 4.498 4.667 400,772 -0.12(-2.60%)
Jul 26, 2002 4.965 4.996 4.645 4.791 26,548 +0.06(+1.22%)
Jul 25, 2002 4.695 4.956 4.680 4.734 118,793 +0.02(+0.47%)
Jul 24, 2002 4.649 4.800 4.471 4.711 198,214 +0.04(+0.86%)
Jul 23, 2002 4.489 4.822 4.361 4.671 535,292 +0.23(+5.21%)
Jul 22, 2002 5.111 5.280 4.409 4.440 420,728 -0.82(-15.62%)
Jul 19, 2002 5.182 5.445 5.111 5.262 255,587 -0.14(-2.55%)
Jul 17, 2002 5.378 5.543 5.240 5.400 235,788 -0.16(-2.79%)
Jul 12, 2002 5.431 5.698 5.334 5.555 276,061 +0.20(+3.73%)
Jul 11, 2002 5.734 5.778 5.356 5.356 862,831 -0.38(-6.59%)
Jul 10, 2002 5.889 6.111 5.667 5.734 793,084 -0.17(-2.93%)
Jul 09, 2002 6.005 6.005 5.734 5.907 409,029 -0.18(-2.99%)
Jul 08, 2002 6.200 6.200 6.089 6.089 271,111 -0.11(-1.79%)
Jul 05, 2002 6.089 6.329 5.889 6.200 124,868 +0.13(+2.20%)
Jul 04, 2002 5.378 6.200 5.378 6.067 298,784 +0.00(+0.00%)
Jul 03, 2002 5.378 6.200 5.378 6.067 298,784 +0.69(+12.81%)
Jul 02, 2002 5.956 5.960 5.107 5.378 343,782 -0.63(-10.44%)
Jul 01, 2002 6.345 6.351 5.858 6.005 186,965 -0.35(-5.46%)
Jun 28, 2002 5.840 6.556 5.778 6.351 676,990 +0.50(+8.59%)
Jun 27, 2002 5.789 5.934 5.783 5.849 470,001 +0.04(+0.77%)
Jun 26, 2002 5.823 5.854 5.774 5.805 1,205,263 -0.05(-0.84%)
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.