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

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.610 -0.010 (-0.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
Jan 31, 2023 1.820 1.880 1.820 1.820 419 -0.12(-6.19%)
Jan 30, 2023 1.940 1.940 1.940 1.940 485 +0.13(+7.18%)
Jan 27, 2023 1.900 1.900 1.810 1.810 746 +0.08(+4.62%)
Jan 26, 2023 1.825 1.825 1.710 1.730 5,182 -0.16(-8.47%)
Jan 24, 2023 1.890 38 +0.02(+1.07%)
Jan 23, 2023 2.000 2.000 1.770 1.870 30,951 -0.04(-2.01%)
Jan 20, 2023 1.850 1.908 1.850 1.908 1,069 +0.02(+0.97%)
Jan 18, 2023 1.890 80 +0.08(+4.71%)
Jan 17, 2023 1.810 1.890 1.700 1.805 14,337 -0.01(-0.55%)
Jan 13, 2023 1.644 1.890 1.630 1.815 1,519 -0.04(-2.40%)
Jan 12, 2023 1.600 1.860 1.600 1.860 150,638 +0.22(+13.39%)
Jan 11, 2023 1.700 1.700 1.640 1.640 1,421 -0.05(-2.95%)
Jan 09, 2023 1.690 153 -0.12(-6.63%)
Jan 05, 2023 1.810 71 +0.01(+0.56%)
Jan 03, 2023 1.800 62 -0.03(-1.54%)
Dec 30, 2022 1.700 1.828 1.610 1.828 18,137 +0.02(+1.35%)
Dec 29, 2022 1.683 1.804 1.620 1.804 3,817 +0.16(+9.99%)
Dec 28, 2022 1.680 1.680 1.565 1.640 87,959 -0.01(-0.44%)
Dec 27, 2022 1.570 1.700 1.550 1.647 1,782 -0.06(-3.67%)
Dec 23, 2022 1.650 1.800 1.634 1.710 2,844 -0.02(-1.16%)
Dec 22, 2022 1.700 1.960 1.700 1.730 7,211 -0.17(-8.95%)
Dec 21, 2022 1.830 1.900 1.700 1.900 3,324 -0.05(-2.46%)
Dec 20, 2022 1.750 1.960 1.610 1.948 12,175 +0.03(+1.45%)
Dec 19, 2022 1.850 1.920 1.750 1.920 2,129 +0.02(+1.05%)
Dec 16, 2022 1.950 1.950 1.830 1.900 1,274 +0.07(+3.83%)
Dec 14, 2022 1.830 404 -0.21(-10.29%)
Dec 13, 2022 1.860 2.040 1.810 2.040 5,670 -0.03(-1.57%)
Dec 12, 2022 1.820 2.072 1.770 2.072 1,559 +0.07(+3.62%)
Dec 09, 2022 1.895 2.000 1.895 2.000 13,181 +0.25(+14.29%)
Dec 08, 2022 2.050 2.050 1.750 1.750 6,027 -0.25(-12.50%)
Dec 07, 2022 1.600 2.100 1.600 2.000 3,521 -0.02(-0.99%)
Dec 01, 2022 2.020 173 -0.07(-3.35%)
Nov 25, 2022 2.090 250 +0.12(+6.33%)
Nov 23, 2022 1.785 1.966 1.785 1.966 518 -0.01(-0.73%)
Nov 22, 2022 1.970 1.980 1.970 1.980 513 -0.05(-2.46%)
Nov 21, 2022 2.200 2.200 2.030 2.030 886 +0.03(+1.50%)
Nov 18, 2022 1.500 2.000 1.500 2.000 8,265 +0.28(+16.28%)
Nov 17, 2022 2.000 2.000 1.700 1.720 4,448 -0.28(-14.00%)
Nov 16, 2022 2.000 2.105 2.000 2.000 6,884 +0.00(+0.00%)
Nov 15, 2022 2.000 2.070 2.000 2.000 2,621 -0.07(-3.38%)
Nov 14, 2022 2.000 2.070 2.000 2.070 2,316 -0.01(-0.48%)
Nov 11, 2022 2.010 2.161 2.010 2.080 8,154 -0.15(-6.73%)
Nov 10, 2022 2.140 2.270 2.040 2.230 3,927 -0.07(-3.04%)
Nov 07, 2022 2.300 11 -0.07(-2.95%)
Nov 04, 2022 2.190 2.370 2.010 2.370 9,207 -0.02(-0.85%)
Nov 03, 2022 2.400 2.400 2.390 2.390 1,244 -0.02(-0.64%)
Nov 02, 2022 2.280 2.405 1.990 2.405 10,138 +0.01(+0.23%)
Nov 01, 2022 2.360 2.400 2.270 2.400 8,873 +0.01(+0.42%)
Oct 31, 2022 2.350 2.390 2.350 2.390 1,380 +0.10(+4.37%)
Oct 28, 2022 1.870 2.290 1.870 2.290 635 -0.04(-1.72%)
Oct 27, 2022 2.320 2.350 2.200 2.330 5,242 +0.18(+8.37%)
Oct 26, 2022 2.330 2.330 2.150 2.150 713 +0.00(+0.00%)
Oct 25, 2022 2.000 2.150 2.000 2.150 7,958 +0.15(+7.50%)
Oct 21, 2022 2.000 29 -0.03(-1.48%)
Oct 20, 2022 1.843 2.030 1.843 2.030 1,416 +0.03(+1.50%)
Oct 19, 2022 2.000 2.000 2.000 2.000 617 +0.01(+0.50%)
Oct 18, 2022 1.991 1.991 1.990 1.990 1,064 +0.02(+1.27%)
Oct 17, 2022 1.810 1.965 1.740 1.965 2,340 -0.04(-1.98%)
Oct 14, 2022 2.040 2.040 1.790 2.005 11,667 -0.06(-2.79%)
Oct 13, 2022 1.960 2.062 1.900 2.062 1,132 +0.01(+0.59%)
Oct 11, 2022 2.050 32 -0.08(-3.56%)
Oct 10, 2022 2.126 2.126 2.126 2.126 392 -0.00(-0.21%)
Oct 07, 2022 2.110 2.350 2.110 2.130 1,479 +0.01(+0.51%)
Oct 06, 2022 2.250 2.250 2.119 2.119 1,002 -0.18(-7.86%)
Oct 05, 2022 2.290 2.300 2.280 2.300 4,273 +0.07(+3.14%)
Oct 04, 2022 2.230 2.230 2.230 2.230 556 +0.11(+5.19%)
Oct 03, 2022 2.100 2.133 2.100 2.120 3,492 +0.02(+0.95%)
Sep 30, 2022 2.110 2.250 2.100 2.100 4,529 -0.25(-10.64%)
Sep 29, 2022 2.370 2.370 2.141 2.350 576 +0.25(+11.90%)
Sep 26, 2022 2.100 190 +0.00(+0.00%)
Sep 23, 2022 2.100 2.100 2.100 2.100 1,420 +0.00(+0.00%)
Sep 22, 2022 2.100 2.195 2.100 2.100 4,601 -0.17(-7.49%)
Sep 21, 2022 2.270 2.270 2.270 2.270 772 +0.15(+7.08%)
Sep 20, 2022 2.233 2.233 2.100 2.120 7,155 -0.12(-5.36%)
Sep 19, 2022 2.170 2.240 2.170 2.240 3,164 +0.07(+3.23%)
Sep 16, 2022 2.110 2.290 2.110 2.170 3,495 -0.14(-6.06%)
Sep 15, 2022 2.330 2.330 2.120 2.310 4,934 +0.08(+3.59%)
Sep 14, 2022 2.120 2.310 2.120 2.230 3,373 -0.10(-4.29%)
Sep 13, 2022 2.390 2.390 2.170 2.330 2,825 +0.13(+5.91%)
Sep 12, 2022 2.200 2.200 2.200 2.200 931 -0.19(-7.95%)
Sep 09, 2022 2.130 2.390 2.130 2.390 2,309 +0.02(+0.84%)
Sep 08, 2022 2.400 2.400 2.255 2.370 1,703 -0.02(-0.84%)
Sep 07, 2022 2.490 2.490 2.270 2.390 1,682 +0.11(+4.87%)
Sep 06, 2022 2.120 2.279 2.101 2.279 2,448 +0.09(+4.07%)
Sep 02, 2022 2.110 2.220 2.100 2.190 21,814 +0.09(+4.29%)
Sep 01, 2022 2.110 2.187 2.100 2.100 13,889 -0.10(-4.55%)
Aug 31, 2022 2.120 2.250 2.100 2.200 4,098 +0.01(+0.47%)
Aug 30, 2022 2.300 2.300 2.120 2.190 1,697 -0.16(-6.82%)
Aug 26, 2022 2.350 264 -0.04(-1.67%)
Aug 24, 2022 2.390 38 +0.00(+0.00%)
Aug 23, 2022 2.420 2.420 2.330 2.390 776 +0.00(+0.00%)
Aug 22, 2022 2.390 2.390 2.390 2.390 280 +0.14(+6.22%)
Aug 19, 2022 2.290 2.290 2.250 2.250 11,336 +0.00(+0.00%)
Aug 18, 2022 2.250 2.250 2.250 2.250 614 +0.00(+0.00%)
Aug 17, 2022 2.390 2.390 2.250 2.250 5,986 -0.10(-4.26%)
Aug 16, 2022 2.300 2.350 2.250 2.350 39,285 +0.06(+2.62%)
Aug 15, 2022 2.280 2.300 2.260 2.290 1,421 +0.01(+0.30%)
Aug 12, 2022 2.330 2.420 2.281 2.283 2,762 -0.04(-1.87%)
Aug 11, 2022 2.390 2.390 2.327 2.327 1,341 -0.06(-2.64%)
Aug 10, 2022 2.300 2.425 2.270 2.390 8,764 +0.14(+6.22%)
Aug 09, 2022 2.300 2.310 2.250 2.250 3,195 -0.06(-2.71%)
Aug 08, 2022 2.250 2.438 2.250 2.313 6,360 -0.06(-2.57%)
Aug 05, 2022 2.374 2.374 2.374 2.374 227 -0.02(-0.68%)
Aug 04, 2022 2.450 2.450 2.260 2.390 7,163 +0.13(+5.75%)
Aug 03, 2022 2.288 2.288 2.260 2.260 692 -0.06(-2.59%)
Aug 02, 2022 2.200 2.390 2.180 2.320 35,738 +0.14(+6.42%)
Aug 01, 2022 2.240 2.240 2.120 2.180 2,869 -0.03(-1.36%)
Jul 29, 2022 2.200 2.440 2.100 2.210 46,344 +0.10(+4.61%)
Jul 28, 2022 2.250 2.250 2.113 2.113 4,534 -0.03(-1.28%)
Jul 27, 2022 2.200 2.210 2.100 2.140 41,372 -0.10(-4.46%)
Jul 26, 2022 2.200 2.250 2.190 2.240 1,579 +0.02(+0.90%)
Jul 25, 2022 2.200 2.240 2.180 2.220 3,664 +0.08(+3.74%)
Jul 22, 2022 2.150 2.400 2.140 2.140 33,003 -0.07(-3.05%)
Jul 21, 2022 2.200 2.580 2.150 2.207 20,026 +0.02(+0.79%)
Jul 20, 2022 2.470 2.530 2.150 2.190 8,905 -0.41(-15.77%)
Jul 19, 2022 2.420 2.680 2.420 2.600 1,065 +0.05(+1.96%)
Jul 13, 2022 2.550 272 +0.06(+2.41%)
Jul 12, 2022 2.390 2.490 2.300 2.490 1,927 -0.15(-5.68%)
Jul 11, 2022 2.510 2.640 2.510 2.640 453 +0.00(+0.00%)
Jul 08, 2022 2.640 2.640 2.640 2.640 501 +0.02(+0.77%)
Jul 07, 2022 2.680 2.680 2.500 2.620 1,676 +0.13(+5.22%)
Jul 06, 2022 2.490 2.490 2.490 2.490 461 -0.07(-2.73%)
Jul 05, 2022 2.500 2.560 2.500 2.560 708 -0.08(-3.03%)
Jun 30, 2022 2.640 70 +0.14(+5.60%)
Jun 29, 2022 2.500 2.630 2.430 2.500 10,044 -0.20(-7.41%)
Jun 28, 2022 2.440 2.720 2.440 2.700 16,684 +0.29(+12.03%)
Jun 27, 2022 2.250 2.500 2.250 2.410 6,312 +0.06(+2.34%)
Jun 24, 2022 2.330 2.522 2.330 2.355 1,141 -0.02(-1.05%)
Jun 23, 2022 2.410 2.450 2.375 2.380 10,810 +0.07(+3.03%)
Jun 22, 2022 2.850 2.850 2.110 2.310 66,670 -0.45(-16.30%)
Jun 21, 2022 2.490 3.030 2.490 2.760 116,718 +0.39(+16.46%)
Jun 17, 2022 2.440 2.639 2.310 2.370 155,624 -0.07(-2.87%)
Jun 16, 2022 2.350 2.700 2.310 2.440 11,839 -0.17(-6.51%)
Jun 15, 2022 2.530 2.730 2.530 2.610 6,643 -0.19(-6.79%)
Jun 14, 2022 2.470 2.820 2.470 2.800 6,684 +0.31(+12.45%)
Jun 13, 2022 2.410 2.490 2.250 2.490 6,947 +0.02(+0.61%)
Jun 10, 2022 2.750 2.750 2.420 2.475 12,908 -0.23(-8.33%)
Jun 09, 2022 2.709 2.787 2.700 2.700 2,420 -0.10(-3.57%)
Jun 08, 2022 2.530 2.808 2.500 2.800 4,543 +0.24(+9.37%)
Jun 07, 2022 2.750 2.750 2.520 2.560 3,825 -0.13(-5.01%)
Jun 06, 2022 2.460 2.760 2.440 2.695 32,372 +0.40(+17.68%)
Jun 03, 2022 2.400 2.472 2.230 2.290 6,762 -0.18(-7.28%)
Jun 02, 2022 2.510 2.530 2.360 2.470 5,885 -0.04(-1.59%)
Jun 01, 2022 2.700 2.700 2.490 2.510 8,416 -0.15(-5.64%)
May 31, 2022 2.530 2.660 2.340 2.660 34,377 +0.31(+13.19%)
May 27, 2022 2.330 2.590 2.285 2.350 43,303 +0.02(+0.86%)
May 26, 2022 2.190 2.560 2.187 2.330 53,115 +0.22(+10.43%)
May 25, 2022 2.100 2.150 2.100 2.110 763 -0.18(-7.86%)
May 24, 2022 2.070 2.370 2.010 2.290 3,407 +0.17(+8.02%)
May 23, 2022 2.170 2.480 2.080 2.120 52,470 -0.04(-1.85%)
May 20, 2022 2.120 2.280 2.100 2.160 22,881 -0.02(-0.92%)
May 19, 2022 2.160 2.180 2.100 2.180 5,708 +0.12(+5.93%)
May 18, 2022 2.019 2.058 2.019 2.058 1,116 -0.03(-1.54%)
May 17, 2022 2.080 2.090 2.080 2.090 1,838 -0.03(-1.42%)
May 16, 2022 2.180 2.180 2.110 2.120 2,264 -0.06(-2.75%)
May 13, 2022 2.480 2.520 1.975 2.180 29,934 -0.05(-2.24%)
May 12, 2022 2.090 2.650 2.090 2.230 187,760 +0.03(+1.36%)
May 11, 2022 2.100 2.200 2.100 2.200 9,903 -0.02(-0.90%)
May 10, 2022 2.100 2.280 2.100 2.220 5,748 +0.12(+5.71%)
May 09, 2022 2.240 2.240 2.100 2.100 17,162 -0.03(-1.41%)
May 06, 2022 2.130 2.130 2.130 2.130 1,112 -0.12(-5.33%)
May 05, 2022 2.110 2.250 2.110 2.250 1,982 +0.12(+5.63%)
May 04, 2022 2.150 2.270 2.117 2.130 2,085 +0.03(+1.43%)
May 03, 2022 2.160 2.230 2.090 2.100 33,031 -0.06(-2.78%)
May 02, 2022 2.100 2.160 2.075 2.160 7,005 +0.07(+3.35%)
Apr 29, 2022 2.090 2.090 2.050 2.090 1,384 -0.03(-1.42%)
Apr 28, 2022 2.130 2.130 2.050 2.120 7,223 -0.03(-1.40%)
Apr 27, 2022 2.110 2.160 2.010 2.150 7,473 -0.08(-3.37%)
Apr 26, 2022 2.100 2.225 2.058 2.225 4,524 +0.12(+5.95%)
Apr 25, 2022 2.110 2.160 2.100 2.100 5,853 -0.16(-7.08%)
Apr 22, 2022 2.140 2.300 2.140 2.260 2,279 +0.11(+5.12%)
Apr 21, 2022 2.240 2.240 2.100 2.150 6,669 -0.09(-4.02%)
Apr 20, 2022 2.260 2.280 2.166 2.240 9,428 -0.06(-2.61%)
Apr 19, 2022 2.120 2.360 2.080 2.300 31,125 +0.17(+7.98%)
Apr 18, 2022 2.150 2.150 2.060 2.130 7,488 -0.06(-2.74%)
Apr 14, 2022 2.200 2.214 2.100 2.190 9,248 -0.06(-2.67%)
Apr 13, 2022 1.950 2.290 1.950 2.250 48,362 +0.26(+13.07%)
Apr 12, 2022 2.030 2.080 1.970 1.990 58,371 -0.05(-2.55%)
Apr 11, 2022 2.330 2.580 2.000 2.042 238,316 -0.26(-11.22%)
Apr 08, 2022 2.530 2.630 2.250 2.300 159,020 -0.18(-7.07%)
Apr 07, 2022 3.220 3.740 2.390 2.475 1,893,271 -0.81(-24.77%)
Apr 06, 2022 3.100 3.392 3.050 3.290 164,040 +0.19(+6.13%)
Apr 05, 2022 2.410 3.300 2.410 3.100 1,082,094 +0.63(+25.51%)
Apr 04, 2022 2.510 2.620 2.412 2.470 38,135 -0.10(-3.89%)
Apr 01, 2022 2.570 2.740 2.462 2.570 47,018 -0.04(-1.53%)
Mar 31, 2022 2.400 2.630 2.240 2.610 73,043 +0.21(+8.75%)
Mar 30, 2022 2.390 2.450 2.380 2.400 9,648 +0.02(+0.84%)
Mar 29, 2022 2.270 2.410 2.200 2.380 28,852 +0.20(+9.17%)
Mar 28, 2022 2.090 2.270 2.082 2.180 14,449 +0.03(+1.40%)
Mar 25, 2022 2.000 2.170 2.000 2.150 32,105 +0.11(+5.39%)
Mar 24, 2022 2.060 2.190 2.010 2.040 56,998 -0.03(-1.45%)
Mar 23, 2022 2.120 2.130 2.000 2.070 85,912 -0.06(-2.82%)
Mar 22, 2022 2.120 2.150 2.060 2.130 63,161 -0.02(-0.93%)
Mar 21, 2022 2.260 2.450 2.000 2.150 434,790 +0.60(+38.71%)
Mar 18, 2022 2.520 2.605 1.550 1.550 87,798 -0.94(-37.75%)
Mar 17, 2022 2.320 2.685 2.320 2.490 66,224 -0.04(-1.58%)
Mar 16, 2022 2.400 2.550 2.300 2.530 40,814 +0.15(+6.53%)
Mar 15, 2022 2.120 2.400 2.090 2.375 64,346 +0.25(+12.03%)
Mar 14, 2022 2.180 2.270 2.110 2.120 66,738 -0.22(-9.40%)
Mar 11, 2022 2.280 2.515 2.107 2.340 88,756 +0.10(+4.46%)
Mar 10, 2022 2.000 2.570 2.000 2.240 219,891 +0.19(+9.27%)
Mar 09, 2022 2.010 2.100 1.910 2.050 37,446 -0.02(-0.97%)
Mar 08, 2022 1.950 2.070 1.950 2.070 10,293 -0.13(-5.91%)
Mar 07, 2022 1.950 2.200 1.940 2.200 20,783 +0.17(+8.37%)
Mar 04, 2022 2.129 2.229 1.980 2.030 15,536 -0.09(-4.25%)
Mar 03, 2022 2.030 2.320 1.900 2.120 57,912 +0.07(+3.41%)
Mar 02, 2022 2.050 2.090 1.870 2.050 15,247 -0.02(-0.97%)
Mar 01, 2022 2.000 2.070 2.000 2.070 28,374 -0.05(-2.36%)
Feb 28, 2022 2.100 2.120 1.970 2.120 36,405 +0.02(+0.95%)
Feb 25, 2022 1.840 2.140 1.890 2.100 28,233 +0.27(+14.75%)
Feb 24, 2022 1.890 1.960 1.790 1.830 33,299 -0.14(-7.10%)
Feb 23, 2022 2.000 2.070 1.960 1.970 33,747 +0.02(+1.03%)
Feb 22, 2022 2.250 2.250 1.950 1.950 25,974 -0.27(-12.16%)
Feb 18, 2022 2.220 0 +0.12(+5.71%)
Feb 17, 2022 2.170 2.275 2.050 2.100 24,649 -0.13(-5.83%)
Feb 16, 2022 2.150 2.255 2.150 2.230 27,506 +0.08(+3.72%)
Feb 15, 2022 2.311 2.311 1.980 2.150 170,130 -0.17(-7.33%)
Feb 14, 2022 2.460 2.460 2.290 2.320 14,624 -0.13(-5.31%)
Feb 11, 2022 2.570 2.580 2.410 2.450 18,912 -0.10(-3.92%)
Feb 10, 2022 2.530 2.650 2.450 2.550 33,158 -0.02(-0.78%)
Feb 09, 2022 2.410 2.570 2.380 2.570 38,540 +0.09(+3.63%)
Feb 08, 2022 2.430 2.610 2.420 2.480 36,405 +0.01(+0.35%)
Feb 07, 2022 2.460 2.570 2.448 2.471 14,279 -0.12(-4.79%)
Feb 04, 2022 2.470 2.607 2.420 2.596 13,564 +0.04(+1.59%)
Feb 03, 2022 2.440 2.555 24,584 -0.00(-0.20%)
Feb 02, 2022 2.400 2.830 2.330 2.560 185,937 +0.12(+4.92%)
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.