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 31, 2016 7.005 7.005 6.758 6.857 435,336 -0.15(-2.19%)
Aug 30, 2016 6.895 7.051 6.895 7.010 233,111 +0.12(+1.79%)
Aug 29, 2016 6.865 6.925 6.822 6.887 158,735 +0.01(+0.16%)
Aug 26, 2016 6.936 6.946 6.832 6.876 195,272 -0.04(-0.63%)
Aug 25, 2016 6.952 6.995 6.876 6.919 212,912 -0.08(-1.09%)
Aug 24, 2016 6.952 7.088 6.952 6.995 342,842 +0.01(+0.16%)
Aug 23, 2016 7.039 7.039 6.963 6.984 374,569 -0.04(-0.54%)
Aug 22, 2016 7.082 7.180 7.006 7.022 304,901 -0.10(-1.37%)
Aug 19, 2016 6.936 7.174 6.932 7.120 419,528 +0.14(+2.02%)
Aug 18, 2016 6.963 7.055 6.925 6.979 404,343 +0.01(+0.08%)
Aug 17, 2016 7.088 7.088 6.898 6.974 392,091 -0.11(-1.61%)
Aug 16, 2016 7.104 7.173 7.066 7.088 228,523 -0.01(-0.08%)
Aug 15, 2016 7.088 7.153 7.077 7.093 296,080 +0.01(+0.15%)
Aug 12, 2016 7.104 7.136 7.022 7.082 387,580 -0.01(-0.08%)
Aug 11, 2016 7.120 7.191 6.963 7.088 437,749 +0.02(+0.23%)
Aug 10, 2016 6.849 7.169 6.827 7.071 619,437 +0.23(+3.33%)
Aug 09, 2016 6.925 6.968 6.822 6.843 477,068 -0.11(-1.64%)
Aug 08, 2016 6.898 7.044 6.898 6.957 446,415 +0.08(+1.18%)
Aug 05, 2016 6.827 7.028 6.632 6.876 789,200 +0.10(+1.52%)
Aug 04, 2016 6.746 6.800 6.626 6.773 652,537 +0.07(+0.97%)
Aug 03, 2016 6.398 6.957 6.263 6.708 1,888,481 +1.03(+18.05%)
Aug 02, 2016 5.584 5.763 5.432 5.682 630,466 +0.09(+1.65%)
Aug 01, 2016 5.725 5.763 5.476 5.590 687,954 -0.14(-2.46%)
Jul 29, 2016 5.677 5.769 5.579 5.731 286,995 +0.06(+1.05%)
Jul 28, 2016 5.818 5.861 5.628 5.671 159,076 -0.16(-2.70%)
Jul 27, 2016 5.894 5.894 5.535 5.828 155,831 -0.07(-1.10%)
Jul 26, 2016 5.894 6.040 5.823 5.894 301,129 +0.04(+0.65%)
Jul 25, 2016 5.866 5.926 5.818 5.856 184,196 -0.01(-0.09%)
Jul 22, 2016 5.698 5.866 5.655 5.861 235,430 +0.15(+2.56%)
Jul 21, 2016 5.595 5.763 5.595 5.715 215,698 +0.10(+1.74%)
Jul 20, 2016 5.476 5.639 5.438 5.617 225,065 +0.15(+2.68%)
Jul 19, 2016 5.487 5.557 5.432 5.470 166,445 -0.02(-0.30%)
Jul 18, 2016 5.329 5.546 5.259 5.487 293,143 +0.16(+2.95%)
Jul 15, 2016 5.394 5.449 5.291 5.329 152,376 -0.04(-0.71%)
Jul 14, 2016 5.481 5.563 5.351 5.367 220,734 -0.06(-1.10%)
Jul 13, 2016 5.481 5.508 5.345 5.427 308,370 -0.02(-0.40%)
Jul 12, 2016 5.546 5.633 5.421 5.449 304,263 -0.09(-1.67%)
Jul 11, 2016 5.373 5.546 5.329 5.541 302,428 +0.20(+3.65%)
Jul 08, 2016 5.204 5.367 5.156 5.345 293,340 +0.19(+3.68%)
Jul 07, 2016 5.199 5.269 5.090 5.156 198,333 +0.15(+3.04%)
Jul 05, 2016 5.025 5.047 4.928 5.004 157,330 -0.05(-1.07%)
Jul 01, 2016 5.036 5.058 5.058 5.058 246,550 +0.03(+0.54%)
Jun 30, 2016 4.884 5.036 4.830 5.031 278,683 +0.13(+2.66%)
Jun 29, 2016 4.814 4.933 4.808 4.900 173,858 +0.14(+2.96%)
Jun 28, 2016 4.808 5.009 4.716 4.759 248,920 -0.02(-0.45%)
Jun 27, 2016 5.036 5.036 4.754 4.781 392,568 -0.28(-5.57%)
Jun 24, 2016 4.846 5.063 4.673 5.063 607,123 +0.15(+2.98%)
Jun 23, 2016 4.933 4.998 4.881 4.917 278,079 +0.10(+2.03%)
Jun 22, 2016 4.792 4.895 4.776 4.819 226,467 +0.02(+0.34%)
Jun 21, 2016 4.852 4.906 4.732 4.803 233,373 +0.00(+0.00%)
Jun 20, 2016 4.933 4.982 4.781 4.803 271,860 -0.07(-1.45%)
Jun 17, 2016 4.700 4.933 4.700 4.873 418,482 +0.16(+3.34%)
Jun 16, 2016 4.765 4.830 4.662 4.716 221,088 -0.09(-1.92%)
Jun 15, 2016 4.629 4.868 4.629 4.808 276,039 +0.18(+3.87%)
Jun 14, 2016 4.667 4.683 4.575 4.629 202,013 -0.02(-0.35%)
Jun 13, 2016 4.803 4.803 4.640 4.645 228,724 -0.17(-3.50%)
Jun 10, 2016 4.738 4.846 4.624 4.814 343,980 +0.07(+1.49%)
Jun 09, 2016 4.933 4.933 4.700 4.743 339,401 -0.21(-4.27%)
Jun 08, 2016 4.971 5.047 4.895 4.955 453,231 -0.03(-0.65%)
Jun 07, 2016 4.640 5.150 4.607 4.987 1,401,634 +0.33(+6.99%)
Jun 06, 2016 4.618 4.716 4.526 4.662 330,081 +0.03(+0.70%)
Jun 03, 2016 4.607 4.700 4.533 4.629 394,879 +0.03(+0.71%)
Jun 02, 2016 4.515 4.613 4.426 4.597 590,354 +0.07(+1.44%)
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.