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

Bbq Holdings Inc (NQ: BBQ )

17.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2022 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 (%)
Oct 30, 2020 4.220 4.630 4.010 4.200 20,800 -0.09(-2.13%)
Oct 29, 2020 4.370 4.390 4.270 4.291 7,204 -0.11(-2.47%)
Oct 28, 2020 4.080 4.400 3.930 4.400 20,413 +0.22(+5.26%)
Oct 27, 2020 4.230 4.240 4.100 4.180 4,211 +0.09(+2.20%)
Oct 26, 2020 4.260 4.260 4.050 4.090 9,653 -0.06(-1.45%)
Oct 23, 2020 4.200 4.200 4.150 4.150 500 +0.00(+0.00%)
Oct 22, 2020 4.170 4.270 4.090 4.150 7,002 -0.06(-1.43%)
Oct 21, 2020 4.070 4.253 4.060 4.210 5,428 +0.10(+2.43%)
Oct 20, 2020 4.252 4.280 4.070 4.110 4,932 -0.17(-3.97%)
Oct 19, 2020 4.430 4.430 4.040 4.280 15,845 -0.05(-1.15%)
Oct 16, 2020 4.310 4.375 4.070 4.330 5,800 +0.02(+0.46%)
Oct 15, 2020 4.390 4.390 4.053 4.310 4,229 +0.07(+1.65%)
Oct 14, 2020 4.195 4.360 4.052 4.240 8,294 +0.14(+3.41%)
Oct 13, 2020 4.200 4.240 4.100 4.100 7,240 -0.18(-4.21%)
Oct 12, 2020 3.940 4.623 3.940 4.280 24,175 +0.25(+6.20%)
Oct 09, 2020 4.250 4.299 3.750 4.030 58,800 -0.12(-2.89%)
Oct 08, 2020 3.590 4.740 3.590 4.150 366,681 +0.43(+11.56%)
Oct 07, 2020 3.460 3.890 3.460 3.720 8,725 +0.19(+5.38%)
Oct 06, 2020 3.400 3.620 3.360 3.530 17,251 +0.14(+4.13%)
Oct 05, 2020 3.250 3.460 3.250 3.390 25,785 +0.14(+4.31%)
Oct 02, 2020 3.290 3.320 3.180 3.250 18,000 -0.09(-2.69%)
Oct 01, 2020 3.360 3.460 3.277 3.340 8,527 +0.03(+0.91%)
Sep 30, 2020 3.390 3.390 3.209 3.310 8,140 -0.05(-1.49%)
Sep 29, 2020 3.370 3.495 3.220 3.360 27,078 -0.03(-0.88%)
Sep 28, 2020 3.270 3.410 3.270 3.390 6,819 +0.12(+3.67%)
Sep 25, 2020 3.300 3.330 3.110 3.270 16,700 +0.11(+3.48%)
Sep 24, 2020 3.240 3.460 3.160 3.160 26,868 -0.09(-2.77%)
Sep 23, 2020 3.580 3.610 3.170 3.250 63,435 -0.38(-10.47%)
Sep 22, 2020 3.530 3.700 3.500 3.630 42,150 +0.12(+3.42%)
Sep 21, 2020 4.150 4.150 3.290 3.510 178,992 -0.72(-17.02%)
Sep 18, 2020 4.670 4.800 4.220 4.230 59,400 -0.48(-10.19%)
Sep 17, 2020 5.150 5.200 4.710 4.710 27,139 -0.29(-5.80%)
Sep 16, 2020 4.820 5.240 4.770 5.000 92,384 +0.13(+2.77%)
Sep 15, 2020 4.700 4.920 4.560 4.865 20,076 +0.08(+1.78%)
Sep 14, 2020 4.780 4.880 4.600 4.780 45,649 +0.09(+1.92%)
Sep 11, 2020 4.600 4.870 4.500 4.690 12,200 +0.02(+0.43%)
Sep 10, 2020 4.940 4.940 4.610 4.670 23,202 -0.21(-4.30%)
Sep 09, 2020 4.460 4.890 4.460 4.880 80,612 +0.36(+7.96%)
Sep 08, 2020 4.420 4.770 4.352 4.520 85,461 +0.16(+3.67%)
Sep 04, 2020 4.520 4.660 4.230 4.360 41,700 +0.01(+0.23%)
Sep 03, 2020 4.210 4.800 4.210 4.350 73,883 +0.05(+1.16%)
Sep 02, 2020 4.310 4.700 4.300 4.300 12,183 +0.00(+0.00%)
Sep 01, 2020 4.230 4.480 4.230 4.300 23,186 -0.02(-0.46%)
Aug 31, 2020 4.490 4.660 4.310 4.320 38,498 -0.38(-8.09%)
Aug 28, 2020 4.290 4.890 4.260 4.700 182,800 +0.44(+10.33%)
Aug 27, 2020 4.180 4.500 4.154 4.260 54,864 -0.09(-2.07%)
Aug 26, 2020 4.500 4.800 4.140 4.350 84,888 -0.21(-4.61%)
Aug 25, 2020 4.550 4.800 4.500 4.560 68,791 -0.18(-3.80%)
Aug 24, 2020 4.700 5.150 4.520 4.740 133,867 +0.12(+2.60%)
Aug 21, 2020 4.400 4.890 4.210 4.620 521,000 -0.08(-1.70%)
Aug 20, 2020 3.300 4.700 3.300 4.700 175,981 +1.32(+39.05%)
Aug 19, 2020 3.140 3.630 3.000 3.380 326,526 +0.28(+9.03%)
Aug 18, 2020 3.170 3.180 3.000 3.100 20,031 -0.03(-0.96%)
Aug 17, 2020 3.160 3.200 3.010 3.130 7,958 -0.02(-0.63%)
Aug 14, 2020 3.130 3.200 3.030 3.150 5,100 +0.10(+3.31%)
Aug 13, 2020 3.185 3.261 3.000 3.049 15,333 -0.14(-4.27%)
Aug 12, 2020 3.200 3.200 3.140 3.185 4,354 +0.03(+0.95%)
Aug 11, 2020 3.150 3.200 3.140 3.155 11,708 +0.00(+0.16%)
Aug 10, 2020 3.180 3.230 3.123 3.150 11,382 -0.04(-1.25%)
Aug 07, 2020 3.210 3.210 3.126 3.190 9,900 +0.06(+2.05%)
Aug 06, 2020 3.087 3.210 3.070 3.126 10,139 +0.06(+1.82%)
Aug 05, 2020 3.000 3.190 2.989 3.070 11,965 +0.11(+3.72%)
Aug 04, 2020 3.000 3.000 2.920 2.960 1,961 -0.04(-1.50%)
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.