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, 2010 8.216 8.216 7.641 7.668 734,580 -0.56(-6.82%)
Apr 29, 2010 7.940 8.248 7.917 8.229 242,355 +0.33(+4.12%)
Apr 28, 2010 7.908 8.021 7.809 7.904 220,748 +0.07(+0.87%)
Apr 27, 2010 8.189 8.234 7.827 7.836 274,290 -0.39(-4.78%)
Apr 26, 2010 8.107 8.320 8.008 8.229 194,819 +0.12(+1.51%)
Apr 23, 2010 8.107 8.121 7.994 8.107 208,260 -0.04(-0.44%)
Apr 22, 2010 8.044 8.144 7.981 8.144 140,785 +0.02(+0.28%)
Apr 21, 2010 8.021 8.121 7.960 8.121 143,285 +0.09(+1.07%)
Apr 20, 2010 8.107 8.144 7.940 8.035 457,624 -0.07(-0.84%)
Apr 19, 2010 7.963 8.103 7.883 8.103 452,885 +0.08(+0.96%)
Apr 16, 2010 7.813 8.076 7.809 8.026 720,845 +0.22(+2.84%)
Apr 15, 2010 7.596 7.954 7.542 7.804 1,126,292 +0.51(+6.94%)
Apr 14, 2010 7.076 7.302 7.071 7.298 233,880 +0.25(+3.53%)
Apr 13, 2010 7.121 7.148 6.967 7.049 216,233 -0.11(-1.58%)
Apr 12, 2010 7.171 7.230 7.128 7.162 286,365 -0.02(-0.25%)
Apr 09, 2010 7.261 7.261 7.089 7.180 151,755 -0.06(-0.81%)
Apr 08, 2010 7.216 7.325 7.153 7.239 139,010 -0.03(-0.37%)
Apr 07, 2010 7.221 7.270 7.166 7.266 189,702 +0.01(+0.19%)
Apr 06, 2010 7.302 7.302 7.193 7.252 180,474 -0.12(-1.60%)
Apr 05, 2010 7.203 7.383 7.193 7.370 172,762 +0.18(+2.45%)
Apr 01, 2010 6.913 7.193 7.193 7.193 527,829 +0.31(+4.47%)
Mar 31, 2010 6.822 7.026 6.822 6.886 340,297 +0.00(+0.07%)
Mar 30, 2010 6.832 6.881 6.737 6.881 372,537 +0.08(+1.20%)
Mar 29, 2010 6.954 6.954 6.709 6.800 198,271 -0.11(-1.57%)
Mar 26, 2010 6.917 6.958 6.809 6.908 124,742 +0.01(+0.20%)
Mar 25, 2010 7.035 7.087 6.881 6.895 298,572 -0.12(-1.74%)
Mar 24, 2010 7.144 7.193 7.003 7.017 181,170 -0.18(-2.51%)
Mar 23, 2010 7.112 7.203 6.994 7.198 150,731 +0.10(+1.47%)
Mar 22, 2010 6.863 7.175 6.822 7.094 259,613 +0.19(+2.68%)
Mar 19, 2010 7.094 7.094 6.818 6.908 579,387 -0.21(-2.99%)
Mar 18, 2010 7.148 7.198 7.080 7.121 112,300 -0.05(-0.63%)
Mar 17, 2010 7.089 7.203 7.012 7.166 298,641 +0.12(+1.67%)
Mar 16, 2010 7.103 7.103 6.922 7.049 471,372 -0.03(-0.38%)
Mar 15, 2010 7.062 7.112 6.927 7.076 268,286 -0.03(-0.45%)
Mar 12, 2010 7.130 7.132 6.967 7.107 199,989 +0.00(+0.00%)
Mar 11, 2010 7.203 7.266 7.076 7.107 224,327 -0.13(-1.75%)
Mar 10, 2010 7.298 7.334 7.153 7.234 446,243 -0.01(-0.12%)
Mar 09, 2010 7.189 7.365 7.189 7.243 385,927 +0.02(+0.25%)
Mar 08, 2010 6.958 7.248 6.958 7.225 277,996 +0.24(+3.50%)
Mar 05, 2010 7.026 7.044 6.540 6.981 362,098 -0.01(-0.13%)
Mar 04, 2010 7.058 7.157 6.881 6.990 248,541 -0.03(-0.39%)
Mar 03, 2010 7.242 7.242 6.958 7.017 443,198 -0.04(-0.51%)
Mar 02, 2010 7.116 7.261 6.990 7.053 814,495 -0.06(-0.82%)
Mar 01, 2010 6.927 7.121 6.895 7.112 260,876 +0.22(+3.21%)
Feb 26, 2010 6.859 6.927 6.746 6.891 318,605 +0.05(+0.79%)
Feb 25, 2010 6.724 6.864 6.701 6.837 163,303 +0.00(+0.00%)
Feb 24, 2010 6.805 6.877 6.733 6.837 114,569 +0.08(+1.13%)
Feb 23, 2010 6.751 6.846 6.652 6.760 221,221 +0.01(+0.20%)
Feb 22, 2010 6.832 6.859 6.719 6.746 248,535 -0.08(-1.12%)
Feb 19, 2010 6.801 6.877 6.757 6.823 272,322 +0.01(+0.20%)
Feb 18, 2010 6.769 6.832 6.737 6.810 178,186 +0.04(+0.60%)
Feb 17, 2010 6.810 6.810 6.616 6.769 241,007 -0.01(-0.20%)
Feb 16, 2010 6.652 6.783 6.620 6.783 284,152 +0.15(+2.31%)
Feb 12, 2010 6.435 6.629 6.629 6.629 325,302 +0.11(+1.73%)
Feb 11, 2010 6.413 6.516 6.327 6.516 270,382 +0.09(+1.40%)
Feb 10, 2010 6.426 6.426 6.316 6.426 150,370 -0.00(-0.07%)
Feb 09, 2010 6.539 6.539 6.404 6.431 405,040 +0.01(+0.21%)
Feb 08, 2010 6.440 6.564 6.336 6.417 186,741 -0.01(-0.14%)
Feb 05, 2010 6.458 6.525 6.354 6.426 306,915 -0.03(-0.42%)
Feb 04, 2010 6.539 6.643 6.363 6.453 412,003 -0.17(-2.59%)
Feb 03, 2010 6.571 6.719 6.494 6.625 486,246 -0.01(-0.20%)
Feb 02, 2010 6.557 6.760 6.514 6.638 496,473 +0.10(+1.52%)
Feb 01, 2010 6.620 6.620 6.341 6.539 272,803 -0.05(-0.75%)
Jan 29, 2010 6.350 6.647 6.350 6.589 651,919 +0.29(+4.58%)
Jan 28, 2010 6.422 6.453 6.273 6.300 416,353 -0.13(-2.03%)
Jan 27, 2010 6.093 6.453 6.065 6.431 569,645 +0.30(+4.93%)
Jan 26, 2010 6.165 6.165 5.944 6.129 579,641 -0.09(-1.38%)
Jan 25, 2010 6.350 6.350 6.142 6.214 599,882 -0.07(-1.15%)
Jan 22, 2010 6.413 6.485 6.259 6.286 343,507 -0.14(-2.18%)
Jan 21, 2010 6.674 6.760 6.377 6.426 464,100 -0.25(-3.78%)
Jan 20, 2010 6.913 6.994 6.679 6.679 402,536 -0.35(-4.94%)
Jan 19, 2010 6.909 7.026 6.830 7.026 907,059 +0.10(+1.50%)
Jan 15, 2010 6.904 6.922 6.922 6.922 846,850 +0.03(+0.46%)
Jan 14, 2010 6.584 6.900 6.544 6.891 1,205,040 +0.26(+3.87%)
Jan 13, 2010 6.990 6.990 6.183 6.634 3,159,597 -0.81(-10.90%)
Jan 12, 2010 7.612 7.725 7.382 7.445 145,798 -0.23(-3.00%)
Jan 11, 2010 7.856 7.856 7.486 7.675 257,343 -0.09(-1.22%)
Jan 08, 2010 7.666 7.784 7.518 7.770 181,907 +0.07(+0.94%)
Jan 07, 2010 7.878 7.946 7.657 7.698 374,133 -0.22(-2.74%)
Jan 06, 2010 7.887 7.946 7.757 7.914 222,216 +0.04(+0.46%)
Jan 05, 2010 7.969 7.978 7.757 7.878 247,243 -0.08(-1.02%)
Jan 04, 2010 7.883 8.068 7.811 7.960 310,245 +0.21(+2.74%)
Dec 31, 2009 7.874 7.748 7.748 7.748 137,482 -0.13(-1.60%)
Dec 30, 2009 7.932 8.117 7.707 7.874 322,643 -0.14(-1.69%)
Dec 29, 2009 8.009 8.036 7.946 8.009 112,423 +0.00(+0.06%)
Dec 28, 2009 7.946 8.036 7.939 8.005 133,369 +0.05(+0.62%)
Dec 24, 2009 7.946 7.960 7.788 7.955 126,125 +0.05(+0.57%)
Dec 23, 2009 7.838 7.939 7.712 7.910 277,573 +0.12(+1.50%)
Dec 22, 2009 7.851 7.869 7.730 7.793 415,877 -0.03(-0.35%)
Dec 21, 2009 7.698 7.869 7.662 7.820 266,231 +0.21(+2.73%)
Dec 18, 2009 7.784 7.892 7.608 7.612 1,337,626 -0.14(-1.80%)
Dec 17, 2009 7.725 7.820 7.689 7.752 245,717 -0.07(-0.86%)
Dec 16, 2009 7.910 7.910 7.761 7.820 320,379 -0.03(-0.34%)
Dec 15, 2009 7.775 7.946 7.775 7.847 322,548 +0.02(+0.29%)
Dec 14, 2009 7.829 7.865 7.666 7.824 255,274 +0.05(+0.70%)
Dec 11, 2009 7.743 7.777 7.590 7.770 157,548 +0.10(+1.35%)
Dec 10, 2009 7.500 7.680 7.463 7.666 334,500 +0.23(+3.09%)
Dec 09, 2009 7.468 7.502 7.319 7.436 219,877 -0.03(-0.42%)
Dec 08, 2009 7.468 7.531 7.324 7.468 333,438 -0.05(-0.66%)
Dec 07, 2009 7.739 7.743 7.482 7.518 277,351 -0.26(-3.36%)
Dec 04, 2009 7.689 7.806 7.527 7.779 430,556 +0.30(+3.98%)
Dec 03, 2009 7.612 7.725 7.261 7.482 262,505 -0.06(-0.78%)
Dec 02, 2009 7.531 7.761 7.459 7.540 326,315 -0.00(-0.06%)
Dec 01, 2009 7.427 7.761 7.427 7.545 980,805 +0.18(+2.39%)
Nov 30, 2009 7.193 7.409 7.139 7.369 442,471 +0.24(+3.35%)
Nov 27, 2009 7.175 7.292 7.107 7.130 150,100 -0.35(-4.64%)
Nov 25, 2009 7.463 7.621 7.391 7.477 259,853 +0.04(+0.55%)
Nov 24, 2009 7.603 7.712 7.292 7.436 213,116 -0.20(-2.60%)
Nov 23, 2009 7.531 7.788 7.531 7.635 173,317 +0.18(+2.36%)
Nov 20, 2009 7.576 7.874 7.396 7.459 224,553 -0.17(-2.19%)
Nov 19, 2009 7.833 7.887 7.486 7.626 297,967 -0.34(-4.25%)
Nov 18, 2009 7.887 8.000 7.793 7.964 261,523 +0.09(+1.20%)
Nov 17, 2009 7.833 7.941 7.743 7.869 307,387 +0.01(+0.11%)
Nov 16, 2009 7.847 7.987 7.766 7.860 400,301 +0.01(+0.17%)
Nov 13, 2009 7.793 8.054 7.712 7.847 483,467 -0.08(-1.02%)
Nov 12, 2009 8.077 8.135 7.784 7.928 271,830 -0.17(-2.06%)
Nov 11, 2009 8.153 8.153 7.987 8.095 309,216 +0.00(+0.06%)
Nov 10, 2009 7.887 8.126 7.887 8.090 320,224 +0.20(+2.57%)
Nov 09, 2009 8.117 8.185 7.829 7.887 604,629 -0.11(-1.35%)
Nov 06, 2009 7.684 8.117 7.684 7.996 540,578 +0.26(+3.38%)
Nov 05, 2009 7.333 7.919 7.206 7.734 776,694 +0.56(+7.79%)
Nov 04, 2009 7.418 7.567 7.152 7.175 1,509,717 +0.18(+2.65%)
Nov 03, 2009 6.823 7.040 6.607 6.990 504,278 +0.06(+0.85%)
Nov 02, 2009 6.674 7.161 6.647 6.931 604,454 +0.28(+4.20%)
Oct 30, 2009 6.679 6.769 6.462 6.652 483,243 -0.12(-1.80%)
Oct 29, 2009 6.674 6.877 6.611 6.774 277,032 +0.17(+2.60%)
Oct 28, 2009 6.602 6.764 6.516 6.602 398,197 +0.01(+0.21%)
Oct 27, 2009 7.161 7.161 6.584 6.589 646,163 -0.52(-7.30%)
Oct 26, 2009 6.927 7.224 6.927 7.107 343,764 +0.21(+3.07%)
Oct 23, 2009 7.238 7.454 6.787 6.895 691,277 -0.51(-6.94%)
Oct 22, 2009 7.315 7.545 7.211 7.409 198,962 +0.10(+1.36%)
Oct 21, 2009 7.405 7.716 7.283 7.310 347,439 -0.14(-1.94%)
Oct 20, 2009 7.445 7.509 7.355 7.454 210,734 -0.02(-0.24%)
Oct 19, 2009 7.427 7.513 7.288 7.472 174,995 +0.10(+1.41%)
Oct 16, 2009 7.319 7.400 7.125 7.369 270,672 -0.01(-0.12%)
Oct 15, 2009 7.256 7.445 7.256 7.378 248,684 +0.06(+0.86%)
Oct 14, 2009 7.283 7.396 7.206 7.315 219,369 +0.17(+2.40%)
Oct 13, 2009 7.238 7.242 7.053 7.143 114,048 -0.11(-1.55%)
Oct 12, 2009 7.373 7.373 7.247 7.256 120,734 -0.06(-0.80%)
Oct 09, 2009 7.288 7.387 7.233 7.315 388,065 +0.05(+0.62%)
Oct 08, 2009 7.405 7.423 7.242 7.270 314,696 -0.09(-1.16%)
Oct 07, 2009 7.301 7.486 7.292 7.355 242,058 -0.01(-0.12%)
Oct 06, 2009 7.193 7.432 7.044 7.364 534,884 +0.24(+3.35%)
Oct 05, 2009 6.792 7.215 6.724 7.125 617,908 +0.36(+5.26%)
Oct 02, 2009 6.530 6.841 6.412 6.769 381,368 +0.22(+3.30%)
Oct 01, 2009 6.796 6.927 6.494 6.553 303,067 -0.26(-3.77%)
Sep 30, 2009 7.175 7.206 6.683 6.810 587,945 -0.34(-4.73%)
Sep 29, 2009 6.985 7.206 6.967 7.148 404,372 +0.24(+3.46%)
Sep 28, 2009 6.764 6.940 6.656 6.909 266,304 +0.15(+2.27%)
Sep 25, 2009 6.449 6.764 6.318 6.755 254,747 +0.30(+4.68%)
Sep 24, 2009 6.724 6.801 6.368 6.453 304,715 -0.26(-3.90%)
Sep 23, 2009 6.796 6.895 6.670 6.715 222,850 -0.09(-1.26%)
Sep 22, 2009 6.936 6.976 6.796 6.801 217,218 -0.09(-1.31%)
Sep 21, 2009 6.724 6.940 6.724 6.891 209,045 +0.12(+1.73%)
Sep 18, 2009 6.801 6.855 6.688 6.774 296,603 +0.01(+0.13%)
Sep 17, 2009 6.868 6.895 6.697 6.764 164,265 -0.10(-1.45%)
Sep 16, 2009 6.954 6.985 6.810 6.864 231,210 -0.17(-2.44%)
Sep 15, 2009 6.999 7.076 6.778 7.035 88,510 -0.00(-0.06%)
Sep 14, 2009 6.958 7.080 6.841 7.040 139,511 +0.04(+0.52%)
Sep 11, 2009 7.166 7.215 6.958 7.003 156,466 -0.17(-2.39%)
Sep 10, 2009 6.927 7.184 6.823 7.175 269,424 +0.22(+3.11%)
Sep 09, 2009 6.900 7.193 6.652 6.958 228,152 +0.08(+1.11%)
Sep 08, 2009 6.819 7.008 6.783 6.882 218,274 +0.16(+2.35%)
Sep 04, 2009 6.498 6.837 6.498 6.724 177,548 +0.17(+2.62%)
Sep 03, 2009 6.638 6.719 6.178 6.553 448,167 -0.05(-0.75%)
Sep 02, 2009 6.760 6.882 6.571 6.602 232,525 -0.16(-2.40%)
Sep 01, 2009 6.832 7.062 6.724 6.764 410,858 -0.12(-1.77%)
Aug 31, 2009 6.994 7.247 6.832 6.886 394,227 -0.17(-2.43%)
Aug 28, 2009 7.301 7.310 6.967 7.058 184,788 -0.14(-1.88%)
Aug 27, 2009 7.085 7.261 6.922 7.193 420,872 +0.10(+1.46%)
Aug 26, 2009 6.981 7.170 6.861 7.089 371,427 +0.08(+1.09%)
Aug 25, 2009 6.760 7.134 6.701 7.013 449,449 +0.32(+4.71%)
Aug 24, 2009 6.643 6.755 6.543 6.697 365,618 +0.09(+1.37%)
Aug 21, 2009 6.625 6.719 6.379 6.607 619,533 +0.05(+0.69%)
Aug 20, 2009 6.052 6.629 5.975 6.562 635,674 +0.51(+8.42%)
Aug 19, 2009 5.939 6.074 5.772 6.052 178,089 -0.01(-0.15%)
Aug 18, 2009 5.763 6.088 5.763 6.061 426,928 +0.44(+7.78%)
Aug 17, 2009 5.813 5.885 5.587 5.624 283,072 -0.34(-5.74%)
Aug 14, 2009 6.165 6.210 5.750 5.966 322,874 -0.23(-3.64%)
Aug 13, 2009 6.395 6.395 6.002 6.192 177,554 -0.14(-2.14%)
Aug 12, 2009 6.228 6.525 6.228 6.327 199,889 +0.10(+1.59%)
Aug 11, 2009 6.422 6.584 6.205 6.228 189,061 -0.26(-3.96%)
Aug 10, 2009 6.458 6.611 6.386 6.485 356,459 -0.05(-0.76%)
Aug 07, 2009 6.647 6.755 6.494 6.534 617,309 -0.01(-0.14%)
Aug 06, 2009 6.453 6.746 6.417 6.543 577,326 +0.11(+1.68%)
Aug 05, 2009 6.764 6.810 6.047 6.435 1,074,134 +0.10(+1.57%)
Aug 04, 2009 6.467 6.480 6.047 6.336 1,076,979 +0.18(+3.01%)
Aug 03, 2009 5.944 6.165 5.578 6.151 512,875 +0.29(+4.92%)
Jul 31, 2009 6.111 6.111 5.840 5.863 298,859 -0.26(-4.27%)
Jul 30, 2009 5.989 6.219 5.921 6.124 301,936 +0.25(+4.30%)
Jul 29, 2009 5.628 6.192 5.628 5.872 309,760 +0.20(+3.58%)
Jul 28, 2009 5.867 6.011 5.592 5.669 377,215 -0.23(-3.97%)
Jul 27, 2009 6.070 6.160 5.822 5.903 421,329 -0.18(-3.04%)
Jul 24, 2009 6.011 6.111 5.903 6.088 388,504 +0.03(+0.45%)
Jul 23, 2009 5.660 6.192 5.633 6.061 436,845 +0.38(+6.67%)
Jul 22, 2009 5.457 5.772 5.394 5.682 350,836 +0.17(+3.11%)
Jul 21, 2009 5.745 5.786 5.389 5.511 378,324 -0.18(-3.09%)
Jul 20, 2009 5.497 5.700 5.389 5.687 260,809 +0.24(+4.47%)
Jul 17, 2009 5.394 5.457 5.218 5.443 543,356 +0.06(+1.17%)
Jul 16, 2009 5.412 5.412 5.245 5.380 359,174 -0.05(-0.83%)
Jul 15, 2009 5.236 5.583 5.078 5.425 539,183 +0.26(+4.97%)
Jul 14, 2009 4.888 5.191 4.785 5.168 433,851 +0.29(+5.92%)
Jul 13, 2009 4.861 5.024 4.717 4.879 290,776 +0.01(+0.28%)
Jul 10, 2009 4.713 4.893 4.609 4.866 230,286 +0.14(+2.86%)
Jul 09, 2009 5.015 5.015 4.722 4.731 305,722 -0.22(-4.38%)
Jul 08, 2009 5.033 5.082 4.803 4.947 446,094 -0.04(-0.81%)
Jul 07, 2009 5.042 5.130 4.857 4.988 855,491 -0.06(-1.16%)
Jul 06, 2009 4.870 5.064 4.758 5.046 342,662 +0.12(+2.47%)
Jul 02, 2009 4.870 4.938 4.691 4.925 578,878 -0.06(-1.27%)
Jul 01, 2009 4.997 5.069 4.785 4.988 583,712 +0.00(+0.00%)
Jun 30, 2009 4.952 5.150 4.952 4.988 513,226 +0.03(+0.64%)
Jun 29, 2009 5.114 5.204 4.934 4.956 646,517 -0.05(-0.99%)
Jun 26, 2009 5.123 5.222 4.988 5.006 1,985,397 -0.14(-2.72%)
Jun 25, 2009 5.344 5.380 5.096 5.146 372,689 -0.02(-0.44%)
Jun 24, 2009 5.064 5.249 4.916 5.168 575,135 +0.18(+3.52%)
Jun 23, 2009 4.861 5.164 4.861 4.992 614,156 +0.11(+2.31%)
Jun 22, 2009 5.362 5.362 4.875 4.879 597,922 -0.56(-10.36%)
Jun 19, 2009 5.524 5.619 5.344 5.443 563,806 +0.05(+0.84%)
Jun 18, 2009 5.159 5.520 5.069 5.398 271,524 +0.21(+4.09%)
Jun 17, 2009 4.875 5.398 4.672 5.186 510,981 +0.34(+6.98%)
Jun 16, 2009 5.033 5.177 4.848 4.848 351,302 -0.12(-2.36%)
Jun 15, 2009 5.290 5.421 4.825 4.965 476,263 -0.40(-7.48%)
Jun 12, 2009 5.470 5.547 5.245 5.366 392,134 -0.09(-1.73%)
Jun 11, 2009 5.975 5.975 5.448 5.461 289,312 -0.51(-8.47%)
Jun 10, 2009 6.038 6.038 5.610 5.966 546,836 +0.03(+0.46%)
Jun 09, 2009 5.863 6.061 5.666 5.939 222,595 +0.06(+1.07%)
Jun 08, 2009 5.680 5.939 5.497 5.876 512,751 +0.23(+4.16%)
Jun 05, 2009 5.664 5.799 5.533 5.642 389,152 +0.06(+1.13%)
Jun 04, 2009 5.479 5.604 5.344 5.578 218,717 +0.16(+2.91%)
Jun 03, 2009 5.547 5.606 5.317 5.421 295,164 -0.17(-3.06%)
Jun 02, 2009 5.443 5.637 5.389 5.592 1,464,605 +0.10(+1.81%)
Jun 01, 2009 5.073 5.700 5.001 5.493 812,683 +0.60(+12.26%)
May 29, 2009 5.114 5.394 4.875 4.893 849,019 -0.18(-3.47%)
May 28, 2009 5.236 5.236 4.695 5.069 248,147 -0.14(-2.77%)
May 27, 2009 5.601 5.601 5.191 5.213 360,165 -0.32(-5.79%)
May 26, 2009 4.798 5.678 4.798 5.533 760,697 +0.66(+13.51%)
May 22, 2009 4.848 5.028 4.790 4.875 316,663 +0.05(+1.12%)
May 21, 2009 4.839 5.010 4.555 4.821 241,025 -0.12(-2.37%)
May 20, 2009 5.335 5.398 4.879 4.938 333,318 -0.37(-6.89%)
May 19, 2009 5.087 5.416 4.875 5.303 380,331 +0.14(+2.80%)
May 18, 2009 4.798 5.222 4.785 5.159 521,089 +0.52(+11.18%)
May 15, 2009 4.622 4.735 4.537 4.640 425,764 +0.06(+1.38%)
May 14, 2009 4.361 4.812 4.307 4.577 396,786 +0.26(+5.95%)
May 13, 2009 4.613 4.613 4.311 4.320 482,050 -0.40(-8.41%)
May 12, 2009 4.821 4.956 4.444 4.717 483,423 -0.05(-1.13%)
May 11, 2009 4.979 5.182 4.631 4.771 876,810 -0.40(-7.76%)
May 08, 2009 5.024 5.281 4.961 5.173 268,096 +0.26(+5.23%)
May 07, 2009 5.073 5.272 4.884 4.916 463,182 -0.07(-1.45%)
May 06, 2009 5.290 5.380 4.731 4.988 659,510 -0.25(-4.74%)
May 05, 2009 5.520 5.542 5.091 5.236 1,077,307 -0.31(-5.61%)
May 04, 2009 5.619 6.084 4.586 5.547 2,157,280 +0.56(+11.21%)
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.