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 )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 1.730 1.769 1.651 1.723 574,366 +0.01(+0.38%)
Apr 29, 2019 1.710 1.802 1.691 1.717 296,307 +0.00(+0.00%)
Apr 26, 2019 1.651 1.730 1.649 1.717 206,634 +0.05(+3.15%)
Apr 25, 2019 1.736 1.741 1.619 1.664 290,119 -0.05(-3.05%)
Apr 24, 2019 1.664 1.750 1.658 1.717 300,083 +0.05(+3.15%)
Apr 23, 2019 1.638 1.704 1.638 1.664 328,374 +0.04(+2.42%)
Apr 22, 2019 1.723 1.730 1.566 1.625 694,479 -0.10(-6.06%)
Apr 18, 2019 1.750 1.782 1.694 1.730 456,151 -0.03(-1.49%)
Apr 17, 2019 1.769 1.782 1.704 1.756 281,689 +0.01(+0.37%)
Apr 16, 2019 1.704 1.828 1.691 1.750 357,263 +0.06(+3.49%)
Apr 15, 2019 1.907 1.920 1.684 1.691 512,799 -0.21(-11.03%)
Apr 12, 2019 1.966 1.992 1.900 1.900 163,140 -0.07(-3.33%)
Apr 11, 2019 1.966 1.979 1.900 1.966 219,097 +0.03(+1.35%)
Apr 10, 2019 1.979 2.012 1.920 1.940 190,138 -0.04(-1.99%)
Apr 09, 2019 1.966 2.025 1.953 1.979 195,275 +0.01(+0.33%)
Apr 08, 2019 2.077 2.077 1.966 1.972 321,352 -0.11(-5.35%)
Apr 05, 2019 2.084 2.143 2.064 2.084 227,999 +0.01(+0.32%)
Apr 04, 2019 1.985 2.123 1.985 2.077 315,593 +0.09(+4.62%)
Apr 03, 2019 1.999 2.031 1.926 1.985 245,088 +0.02(+1.00%)
Apr 02, 2019 2.071 2.071 1.933 1.966 431,726 -0.10(-4.76%)
Apr 01, 2019 2.090 2.130 2.031 2.064 319,045 -0.02(-0.94%)
Mar 29, 2019 2.143 2.169 2.064 2.084 337,878 -0.06(-2.75%)
Mar 28, 2019 2.123 2.172 2.123 2.143 175,910 +0.04(+1.87%)
Mar 27, 2019 2.208 2.241 2.071 2.103 411,851 -0.09(-4.18%)
Mar 26, 2019 2.149 2.267 2.129 2.195 301,783 +0.07(+3.40%)
Mar 25, 2019 2.116 2.143 2.064 2.123 329,544 +0.01(+0.31%)
Mar 22, 2019 2.293 2.326 2.116 2.116 303,541 -0.15(-6.65%)
Mar 21, 2019 2.438 2.490 2.261 2.267 422,739 -0.19(-7.73%)
Mar 20, 2019 2.477 2.529 2.444 2.457 390,478 -0.01(-0.53%)
Mar 19, 2019 2.483 2.529 2.444 2.470 386,501 +0.00(+0.00%)
Mar 18, 2019 2.457 2.542 2.418 2.470 379,768 +0.05(+1.89%)
Mar 15, 2019 2.464 2.516 2.375 2.424 1,025,845 -0.02(-0.80%)
Mar 14, 2019 2.438 2.470 2.405 2.444 400,717 +0.01(+0.54%)
Mar 13, 2019 2.313 2.457 2.300 2.431 436,112 +0.11(+4.80%)
Mar 12, 2019 2.411 2.451 2.307 2.320 427,409 -0.11(-4.58%)
Mar 11, 2019 2.392 2.503 2.372 2.431 478,341 +0.03(+1.37%)
Mar 08, 2019 2.424 2.457 2.228 2.398 550,464 -0.07(-2.66%)
Mar 07, 2019 2.516 2.569 2.457 2.464 276,569 -0.03(-1.05%)
Mar 06, 2019 2.509 2.548 2.438 2.490 443,127 -0.01(-0.26%)
Mar 05, 2019 2.516 2.529 2.393 2.496 627,953 +0.02(+0.78%)
Mar 04, 2019 2.665 2.742 2.448 2.477 864,323 -0.16(-5.90%)
Mar 01, 2019 2.678 2.710 2.600 2.632 446,691 +0.03(+0.99%)
Feb 28, 2019 2.548 2.671 2.497 2.606 564,649 +0.10(+4.13%)
Feb 27, 2019 3.091 3.091 2.477 2.503 1,453,854 -0.52(-17.31%)
Feb 26, 2019 2.762 3.085 2.755 3.027 1,786,879 +0.28(+10.38%)
Feb 25, 2019 2.555 2.768 2.529 2.742 463,028 +0.19(+7.61%)
Feb 22, 2019 2.503 2.561 2.484 2.548 273,519 +0.03(+1.29%)
Feb 21, 2019 2.503 2.574 2.490 2.516 122,884 +0.00(+0.00%)
Feb 20, 2019 2.542 2.587 2.471 2.516 310,239 -0.05(-1.77%)
Feb 19, 2019 2.574 2.574 2.438 2.561 253,890 +0.02(+0.76%)
Feb 15, 2019 2.568 2.619 2.496 2.542 271,200 -0.02(-0.76%)
Feb 14, 2019 2.522 2.581 2.484 2.561 198,269 +0.02(+0.76%)
Feb 13, 2019 2.581 2.593 2.458 2.542 159,802 -0.03(-1.26%)
Feb 12, 2019 2.451 2.645 2.451 2.574 351,705 +0.15(+6.13%)
Feb 11, 2019 2.425 2.484 2.393 2.425 177,609 -0.01(-0.27%)
Feb 08, 2019 2.399 2.509 2.393 2.432 230,381 +0.01(+0.53%)
Feb 07, 2019 2.425 2.496 2.367 2.419 237,572 -0.02(-0.80%)
Feb 06, 2019 2.419 2.464 2.367 2.438 150,591 +0.03(+1.07%)
Feb 05, 2019 2.322 2.438 2.315 2.412 446,824 +0.08(+3.61%)
Feb 04, 2019 2.264 2.348 2.251 2.328 272,318 +0.06(+2.86%)
Feb 01, 2019 2.231 2.296 2.186 2.264 192,808 +0.04(+1.74%)
Jan 31, 2019 2.199 2.251 2.173 2.225 219,738 +0.03(+1.48%)
Jan 30, 2019 2.205 2.264 2.173 2.192 196,499 +0.01(+0.30%)
Jan 29, 2019 2.277 2.277 2.186 2.186 263,934 -0.10(-4.25%)
Jan 28, 2019 2.264 2.322 2.205 2.283 325,995 -0.01(-0.56%)
Jan 25, 2019 2.264 2.387 2.257 2.296 357,477 +0.04(+1.72%)
Jan 24, 2019 2.354 2.354 2.205 2.257 411,454 -0.08(-3.59%)
Jan 23, 2019 2.192 2.367 2.180 2.341 543,979 +0.17(+7.74%)
Jan 22, 2019 2.425 2.445 2.141 2.173 866,227 -0.25(-10.40%)
Jan 18, 2019 2.367 2.451 2.315 2.425 423,962 +0.06(+2.74%)
Jan 17, 2019 2.270 2.445 2.244 2.361 488,075 +0.06(+2.82%)
Jan 16, 2019 2.432 2.432 2.199 2.296 877,530 -0.14(-5.84%)
Jan 15, 2019 2.231 2.477 2.199 2.438 1,322,094 +0.30(+14.24%)
Jan 14, 2019 2.134 2.180 2.076 2.134 369,693 -0.01(-0.30%)
Jan 11, 2019 1.979 2.225 1.979 2.141 599,763 +0.16(+8.17%)
Jan 10, 2019 2.121 2.121 1.940 1.979 490,396 -0.17(-7.83%)
Jan 09, 2019 2.011 2.167 1.947 2.147 421,082 +0.15(+7.44%)
Jan 08, 2019 2.031 2.089 1.963 1.998 455,470 -0.02(-0.96%)
Jan 07, 2019 1.998 2.037 1.908 2.018 520,814 +0.04(+1.96%)
Jan 04, 2019 1.869 2.050 1.869 1.979 415,458 +0.12(+6.62%)
Jan 03, 2019 1.953 2.018 1.830 1.856 388,328 -0.10(-4.97%)
Jan 02, 2019 1.649 1.966 1.623 1.953 797,173 +0.28(+16.60%)
Dec 31, 2018 1.649 1.707 1.552 1.675 520,599 +0.02(+1.17%)
Dec 28, 2018 1.578 1.727 1.578 1.656 686,349 +0.08(+5.35%)
Dec 27, 2018 1.649 1.707 1.513 1.572 690,877 -0.09(-5.45%)
Dec 26, 2018 1.636 1.772 1.604 1.662 598,573 +0.04(+2.39%)
Dec 24, 2018 1.520 1.682 1.481 1.623 649,859 +0.12(+8.19%)
Dec 21, 2018 1.824 1.824 1.455 1.500 1,976,328 -0.32(-17.73%)
Dec 20, 2018 1.837 1.882 1.785 1.824 400,924 +0.03(+1.81%)
Dec 19, 2018 1.986 2.011 1.779 1.792 634,184 -0.19(-9.77%)
Dec 18, 2018 1.947 2.050 1.895 1.986 413,526 +0.05(+2.33%)
Dec 17, 2018 1.850 2.070 1.817 1.940 965,038 +0.09(+4.89%)
Dec 14, 2018 1.869 2.005 1.834 1.850 1,290,288 -0.02(-1.04%)
Dec 13, 2018 1.998 2.050 1.843 1.869 645,717 -0.14(-7.07%)
Dec 12, 2018 2.050 2.102 2.005 2.011 319,311 -0.03(-1.58%)
Dec 11, 2018 2.037 2.083 1.992 2.044 259,868 +0.01(+0.64%)
Dec 10, 2018 2.108 2.121 2.005 2.031 451,367 -0.10(-4.85%)
Dec 07, 2018 2.180 2.251 2.115 2.134 259,449 -0.06(-2.65%)
Dec 06, 2018 2.134 2.205 2.060 2.192 360,382 +0.05(+2.42%)
Dec 04, 2018 2.335 2.380 2.134 2.141 698,873 -0.19(-8.31%)
Dec 03, 2018 2.406 2.458 2.302 2.335 472,363 -0.05(-2.17%)
Nov 30, 2018 2.309 2.387 2.296 2.387 272,282 +0.06(+2.50%)
Nov 29, 2018 2.367 2.419 2.309 2.328 268,560 -0.01(-0.28%)
Nov 28, 2018 2.328 2.418 2.284 2.335 425,908 +0.00(+0.00%)
Nov 27, 2018 2.297 2.411 2.297 2.335 323,600 +0.03(+1.38%)
Nov 26, 2018 2.309 2.418 2.297 2.303 479,117 +0.01(+0.56%)
Nov 23, 2018 2.513 2.539 2.268 2.290 443,473 -0.23(-9.11%)
Nov 21, 2018 2.520 2.520 2.520 0 +0.19(+8.07%)
Nov 20, 2018 2.564 2.564 2.328 2.332 426,174 -0.26(-9.98%)
Nov 19, 2018 2.437 2.647 2.360 2.590 817,006 +0.13(+5.45%)
Nov 16, 2018 2.475 2.482 2.335 2.456 404,596 -0.03(-1.03%)
Nov 15, 2018 2.520 2.545 2.430 2.482 334,572 -0.04(-1.52%)
Nov 14, 2018 2.482 2.545 2.482 2.520 327,809 +0.05(+2.07%)
Nov 13, 2018 2.475 2.545 2.437 2.469 483,097 -0.03(-1.02%)
Nov 12, 2018 2.405 2.545 2.399 2.494 640,300 +0.07(+2.89%)
Nov 09, 2018 2.399 2.494 2.360 2.424 434,381 +0.03(+1.06%)
Nov 08, 2018 2.265 2.424 2.256 2.399 456,444 +0.10(+4.44%)
Nov 07, 2018 2.316 2.354 2.220 2.297 641,275 -0.03(-1.37%)
Nov 06, 2018 2.367 2.430 2.214 2.328 1,050,838 -0.06(-2.67%)
Nov 05, 2018 2.622 2.647 2.367 2.392 1,303,605 -0.22(-8.31%)
Nov 02, 2018 2.545 2.660 2.469 2.609 1,402,371 +0.06(+2.51%)
Nov 01, 2018 2.239 2.609 2.169 2.545 2,302,474 +0.31(+13.68%)
Oct 31, 2018 2.443 2.513 2.048 2.239 3,979,116 -0.47(-17.22%)
Oct 30, 2018 2.686 2.845 2.679 2.705 1,674,828 -0.01(-0.47%)
Oct 29, 2018 2.985 3.049 2.718 2.718 7,435,599 -0.26(-8.78%)
Oct 26, 2018 2.941 2.992 2.858 2.979 1,251,098 +0.00(+0.00%)
Oct 25, 2018 3.170 3.183 2.954 2.979 1,534,647 -0.16(-5.08%)
Oct 24, 2018 3.132 3.298 3.088 3.139 2,789,077 -0.29(-8.38%)
Oct 23, 2018 3.362 3.464 3.362 3.426 942,946 +0.03(+0.94%)
Oct 22, 2018 3.406 3.432 3.355 3.394 424,668 -0.01(-0.19%)
Oct 19, 2018 3.438 3.438 3.362 3.400 312,892 -0.04(-1.11%)
Oct 18, 2018 3.458 3.464 3.375 3.438 468,813 -0.03(-0.92%)
Oct 17, 2018 3.451 3.496 3.355 3.470 311,274 +0.03(+0.74%)
Oct 16, 2018 3.419 3.477 3.349 3.445 540,772 +0.04(+1.12%)
Oct 15, 2018 3.406 3.458 3.285 3.406 495,021 +0.01(+0.38%)
Oct 12, 2018 3.273 3.413 3.257 3.394 324,962 +0.14(+4.31%)
Oct 11, 2018 3.330 3.406 3.243 3.253 284,321 -0.09(-2.67%)
Oct 10, 2018 3.324 3.419 3.317 3.343 333,915 +0.01(+0.38%)
Oct 09, 2018 3.311 3.477 3.311 3.330 694,700 +0.01(+0.38%)
Oct 08, 2018 3.273 3.349 3.260 3.317 402,370 +0.06(+1.76%)
Oct 05, 2018 3.221 3.282 3.164 3.260 541,447 +0.03(+0.99%)
Oct 04, 2018 3.253 3.292 3.190 3.228 440,641 -0.03(-0.78%)
Oct 03, 2018 3.260 3.292 3.209 3.253 816,001 +0.01(+0.39%)
Oct 02, 2018 3.324 3.362 3.221 3.241 863,698 -0.07(-2.12%)
Oct 01, 2018 3.247 3.387 3.247 3.311 541,438 +0.06(+1.76%)
Sep 28, 2018 3.285 3.349 3.190 3.253 269,156 -0.03(-0.97%)
Sep 27, 2018 3.317 3.381 3.285 3.285 310,109 -0.03(-0.96%)
Sep 26, 2018 3.190 3.349 3.190 3.317 280,149 +0.13(+4.00%)
Sep 25, 2018 3.221 3.253 3.190 3.190 407,361 -0.03(-0.99%)
Sep 24, 2018 3.190 3.253 3.126 3.221 533,232 +0.00(+0.00%)
Sep 21, 2018 3.253 3.381 3.221 3.221 1,987,085 -0.03(-0.98%)
Sep 20, 2018 3.062 3.285 3.062 3.253 1,176,837 +0.16(+5.15%)
Sep 19, 2018 3.062 3.126 3.030 3.094 423,456 +0.03(+1.04%)
Sep 18, 2018 3.221 3.221 2.966 3.062 1,291,558 -0.10(-3.03%)
Sep 17, 2018 3.317 3.317 3.158 3.158 1,308,325 -0.16(-4.81%)
Sep 14, 2018 3.317 3.445 3.285 3.317 527,339 +0.00(+0.00%)
Sep 13, 2018 3.445 3.461 3.317 3.317 443,189 -0.13(-3.70%)
Sep 12, 2018 3.477 3.477 3.413 3.445 281,842 -0.03(-0.92%)
Sep 11, 2018 3.413 3.477 3.413 3.477 164,017 +0.03(+0.93%)
Sep 10, 2018 3.413 3.540 3.381 3.445 407,518 +0.06(+1.89%)
Sep 07, 2018 3.413 3.477 3.320 3.381 529,847 -0.03(-0.93%)
Sep 06, 2018 3.572 3.572 3.413 3.413 508,725 -0.18(-4.89%)
Sep 05, 2018 3.604 3.668 3.572 3.588 403,505 -0.05(-1.32%)
Sep 04, 2018 3.604 3.684 3.572 3.636 632,117 +0.00(+0.00%)
Aug 31, 2018 3.636 3.636 3.636 0 +0.00(+0.00%)
Aug 30, 2018 3.604 3.668 3.509 3.636 771,406 +0.06(+1.79%)
Aug 29, 2018 3.572 3.634 3.510 3.572 669,937 +0.03(+0.88%)
Aug 28, 2018 3.541 3.572 3.448 3.541 869,865 +0.00(+0.00%)
Aug 27, 2018 3.603 3.603 3.479 3.541 923,654 -0.03(-0.87%)
Aug 24, 2018 3.634 3.697 3.541 3.572 507,985 -0.09(-2.54%)
Aug 23, 2018 3.479 3.697 3.479 3.666 402,248 +0.16(+4.42%)
Aug 22, 2018 3.697 3.852 3.479 3.510 899,903 -0.19(-5.04%)
Aug 21, 2018 3.666 3.697 3.634 3.697 437,646 +0.06(+1.71%)
Aug 20, 2018 3.666 3.759 3.603 3.634 320,288 +0.00(+0.00%)
Aug 17, 2018 3.572 3.697 3.541 3.634 299,704 +0.09(+2.63%)
Aug 16, 2018 3.634 3.728 3.510 3.541 394,517 -0.09(-2.56%)
Aug 15, 2018 3.666 3.697 3.572 3.634 376,990 -0.06(-1.68%)
Aug 14, 2018 3.728 3.746 3.697 3.697 260,662 +0.00(+0.00%)
Aug 13, 2018 3.572 3.759 3.572 3.697 1,016,186 +0.12(+3.48%)
Aug 10, 2018 3.510 3.603 3.510 3.572 209,890 +0.06(+1.77%)
Aug 09, 2018 3.510 3.572 3.510 3.510 275,033 +0.00(+0.00%)
Aug 08, 2018 3.603 3.634 3.479 3.510 346,138 -0.06(-1.74%)
Aug 07, 2018 3.572 3.619 3.541 3.572 423,504 +0.00(+0.00%)
Aug 06, 2018 3.603 3.697 3.541 3.572 357,999 +0.03(+0.88%)
Aug 03, 2018 3.728 3.790 3.510 3.541 742,823 -0.16(-4.20%)
Aug 02, 2018 3.697 3.721 3.603 3.697 403,024 +0.02(+0.42%)
Aug 01, 2018 3.417 3.883 3.417 3.681 1,468,129 -0.33(-8.14%)
Jul 31, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
Jul 02, 2018 4.691 4.691 4.566 4.660 471,763 -0.06(-1.32%)
Jun 29, 2018 4.815 4.846 4.538 4.722 728,859 -0.03(-0.65%)
Jun 28, 2018 4.908 4.939 4.691 4.753 542,617 -0.16(-3.16%)
Jun 27, 2018 5.032 5.126 4.908 4.908 538,894 -0.09(-1.86%)
Jun 26, 2018 5.094 5.110 5.001 5.001 540,812 -0.09(-1.83%)
Jun 25, 2018 5.157 5.188 5.001 5.094 569,513 -0.06(-1.20%)
Jun 22, 2018 5.250 5.296 4.970 5.157 1,177,434 -0.09(-1.78%)
Jun 21, 2018 5.126 5.343 5.126 5.250 477,936 +0.16(+3.05%)
Jun 20, 2018 5.188 5.188 5.032 5.094 432,051 -0.09(-1.80%)
Jun 19, 2018 5.250 5.265 5.063 5.188 685,004 -0.06(-1.18%)
Jun 18, 2018 5.405 5.545 5.219 5.250 991,281 -0.22(-3.98%)
Jun 15, 2018 5.623 5.405 5.467 1,269,029 -0.16(-2.76%)
Jun 14, 2018 5.840 5.902 5.405 5.623 1,774,032 -0.22(-3.72%)
Jun 13, 2018 5.778 5.964 5.716 5.840 1,586,258 +0.12(+2.17%)
Jun 12, 2018 5.467 6.057 5.436 5.716 2,083,966 +0.28(+5.14%)
Jun 11, 2018 5.343 5.529 5.343 5.436 691,359 +0.09(+1.74%)
Jun 08, 2018 5.188 5.343 5.188 5.343 353,772 +0.16(+2.99%)
Jun 07, 2018 5.126 5.250 5.094 5.188 204,864 +0.09(+1.83%)
Jun 06, 2018 5.281 5.312 5.094 5.094 434,725 -0.19(-3.53%)
Jun 05, 2018 5.157 5.374 5.094 5.281 563,908 +0.16(+3.03%)
Jun 04, 2018 5.063 5.188 4.986 5.126 645,672 +0.12(+2.48%)
Jun 01, 2018 5.157 5.157 5.001 5.001 365,532 -0.09(-1.83%)
May 31, 2018 5.126 5.188 5.001 5.094 514,404 -0.06(-1.20%)
May 30, 2018 4.851 5.187 4.851 5.157 923,406 +0.35(+7.30%)
May 29, 2018 5.096 5.218 4.790 4.806 1,067,899 -0.32(-6.25%)
May 25, 2018 5.126 5.126 5.126 0 +0.03(+0.60%)
May 24, 2018 4.882 5.126 4.879 5.096 757,983 +0.18(+3.73%)
May 23, 2018 4.729 4.943 4.684 4.913 1,840,138 +0.15(+3.21%)
May 22, 2018 4.851 4.851 4.729 4.760 324,603 -0.06(-1.27%)
May 21, 2018 4.821 4.851 4.729 4.821 527,096 +0.00(+0.00%)
May 18, 2018 4.913 4.913 4.760 4.821 450,687 -0.09(-1.86%)
May 17, 2018 4.851 4.913 4.775 4.913 392,177 +0.06(+1.26%)
May 16, 2018 4.760 4.882 4.729 4.851 526,666 +0.12(+2.58%)
May 15, 2018 4.790 4.851 4.699 4.729 469,449 -0.06(-1.27%)
May 14, 2018 4.821 5.001 4.732 4.790 918,513 +0.00(+0.00%)
May 11, 2018 4.729 4.867 4.729 4.790 715,099 +0.09(+1.95%)
May 10, 2018 4.668 4.729 4.516 4.699 474,465 +0.06(+1.32%)
May 09, 2018 4.668 4.726 4.455 4.638 893,297 -0.03(-0.65%)
May 08, 2018 4.851 4.882 4.516 4.668 1,325,591 -0.21(-4.37%)
May 07, 2018 5.187 5.309 4.821 4.882 1,806,886 -0.27(-5.33%)
May 04, 2018 4.913 5.157 4.913 5.157 416,831 +0.27(+5.63%)
May 03, 2018 5.431 5.462 4.851 4.882 1,113,859 -0.61(-11.11%)
May 02, 2018 5.431 5.492 5.218 5.492 1,585,997 +0.21(+4.05%)
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.