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

(TSV: BRG )

0.0100 +0.0020 (+25.00%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
May 31, 2021 0.1250 0.1250 0.1100 0.1150 1,057,416 -0.01(-8.00%)
May 28, 2021 0.1250 0.1250 0.1150 0.1250 455,170 +0.00(+0.00%)
May 27, 2021 0.1300 0.1300 0.1200 0.1250 289,714 -0.01(-3.85%)
May 26, 2021 0.1300 0.1300 0.1250 0.1300 364,187 +0.00(+0.00%)
May 25, 2021 0.1300 0.1300 0.1200 0.1300 174,984 +0.01(+4.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 20, 2021 0.1200 0.1300 0.1150 0.1250 741,598 +0.01(+4.17%)
May 19, 2021 0.1100 0.1250 0.1100 0.1200 356,795 +0.00(+4.35%)
May 18, 2021 0.1200 0.1200 0.1150 0.1150 121,749 -0.00(-4.17%)
May 17, 2021 0.1250 0.1250 0.1150 0.1200 402,483 -0.01(-4.00%)
May 14, 2021 0.1200 0.1250 0.1150 0.1250 144,320 +0.01(+8.70%)
May 13, 2021 0.1200 0.1200 0.1100 0.1150 382,914 -0.00(-4.17%)
May 12, 2021 0.1200 0.1250 0.1200 0.1200 181,745 -0.01(-4.00%)
May 11, 2021 0.1200 0.1250 0.1200 0.1250 92,294 -0.01(-3.85%)
May 10, 2021 0.1350 0.1350 0.1300 0.1300 155,988 -0.01(-3.70%)
May 07, 2021 0.1300 0.1350 0.1300 0.1350 209,062 +0.01(+3.85%)
May 06, 2021 0.1250 0.1300 0.1150 0.1300 422,457 +0.01(+4.00%)
May 05, 2021 0.1250 0.1350 0.1250 0.1250 491,106 -0.01(-3.85%)
May 04, 2021 0.1400 0.1450 0.1300 0.1300 487,952 -0.01(-7.14%)
May 03, 2021 0.1400 0.1450 0.1400 0.1400 257,376 +0.00(+0.00%)
Apr 30, 2021 0.1400 0.1450 0.1350 0.1400 303,388 -0.00(-3.45%)
Apr 29, 2021 0.1500 0.1500 0.1400 0.1450 548,373 -0.01(-6.45%)
Apr 28, 2021 0.1550 0.1550 0.1500 0.1550 78,200 -0.01(-3.13%)
Apr 27, 2021 0.1500 0.1600 0.1500 0.1600 135,491 +0.01(+6.67%)
Apr 26, 2021 0.1650 0.1650 0.1500 0.1500 383,675 -0.02(-9.09%)
Apr 23, 2021 0.1700 0.1700 0.1650 0.1650 75,201 +0.00(+0.00%)
Apr 22, 2021 0.1700 0.1700 0.1650 0.1650 69,580 -0.01(-2.94%)
Apr 21, 2021 0.1650 0.1700 0.1650 0.1700 149,165 +0.01(+3.03%)
Apr 20, 2021 0.1750 0.1750 0.1650 0.1650 103,250 -0.01(-2.94%)
Apr 19, 2021 0.1650 0.1750 0.1650 0.1700 58,155 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1700 260,863 +0.00(+0.00%)
Apr 15, 2021 0.1700 0.1700 0.1650 0.1700 195,873 +0.00(+0.00%)
Apr 14, 2021 0.1700 0.1700 0.1650 0.1700 136,077 -0.00(-2.86%)
Apr 13, 2021 0.1700 0.1750 0.1700 0.1750 349,199 +0.00(+0.00%)
Apr 12, 2021 0.1700 0.1800 0.1700 0.1750 95,434 +0.00(+0.00%)
Apr 09, 2021 0.1750 0.1750 0.1700 0.1750 101,603 +0.00(+0.00%)
Apr 08, 2021 0.1800 0.1800 0.1750 0.1750 112,229 +0.00(+0.00%)
Apr 07, 2021 0.1750 0.1750 0.1700 0.1750 37,559 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1800 0.1700 0.1750 183,153 +0.00(+0.00%)
Apr 05, 2021 0.1800 0.1800 0.1700 0.1750 61,586 -0.01(-2.78%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 31, 2021 0.1750 0.1800 0.1700 0.1700 177,429 -0.00(-2.86%)
Mar 30, 2021 0.1750 0.1750 0.1700 0.1750 48,817 -0.01(-2.78%)
Mar 29, 2021 0.1800 0.1850 0.1750 0.1800 50,939 +0.00(+0.00%)
Mar 26, 2021 0.1800 0.1850 0.1800 0.1800 32,760 +0.00(+0.00%)
Mar 25, 2021 0.1900 0.1900 0.1700 0.1800 358,020 -0.01(-5.26%)
Mar 24, 2021 0.1950 0.2000 0.1900 0.1900 124,256 -0.01(-2.56%)
Mar 23, 2021 0.2000 0.2000 0.1900 0.1950 130,911 -0.01(-2.50%)
Mar 22, 2021 0.1950 0.2000 0.1900 0.2000 464,006 +0.01(+5.26%)
Mar 19, 2021 0.1950 0.1950 0.1900 0.1900 52,621 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2000 0.1900 0.1950 135,654 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2000 0.1900 0.1950 345,273 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2200 0.1950 0.1950 406,413 -0.02(-11.36%)
Mar 15, 2021 0.2050 0.2300 0.2050 0.2200 327,654 +0.02(+7.32%)
Mar 12, 2021 0.2050 0.2150 0.2000 0.2050 276,051 +0.00(+0.00%)
Mar 11, 2021 0.2000 0.2050 0.2000 0.2050 374,617 +0.00(+2.50%)
Mar 10, 2021 0.2000 0.2100 0.2000 0.2000 519,007 +0.01(+2.56%)
Mar 09, 2021 0.1950 0.2000 0.1900 0.1950 660,544 +0.00(+0.00%)
Mar 08, 2021 0.2150 0.2150 0.1900 0.1950 358,908 -0.01(-7.14%)
Mar 05, 2021 0.2050 0.2100 0.2000 0.2100 93,135 +0.01(+2.44%)
Mar 04, 2021 0.2100 0.2100 0.2000 0.2050 207,984 -0.02(-8.89%)
Mar 03, 2021 0.2200 0.2250 0.2050 0.2250 422,966 -0.01(-2.17%)
Mar 02, 2021 0.2350 0.2350 0.2200 0.2300 147,502 -0.00(-2.13%)
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.