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

(NY: BRCC )

4.240 +0.120 (+2.91%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 26, 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 (%)
Dec 30, 2022 6.150 6.500 6.000 6.110 497,912 -0.10(-1.61%)
Dec 29, 2022 6.180 6.360 6.120 6.210 279,332 +0.04(+0.65%)
Dec 28, 2022 6.100 6.260 6.060 6.170 230,725 +0.09(+1.48%)
Dec 27, 2022 6.430 6.430 6.020 6.080 308,081 -0.39(-6.03%)
Dec 23, 2022 6.190 6.520 6.090 6.470 583,060 +0.36(+5.89%)
Dec 22, 2022 5.940 6.130 5.930 6.110 235,479 +0.09(+1.50%)
Dec 21, 2022 6.170 6.310 6.000 6.020 242,835 -0.18(-2.90%)
Dec 20, 2022 6.280 6.320 6.000 6.200 223,524 -0.08(-1.27%)
Dec 19, 2022 6.790 6.790 5.915 6.280 462,362 -0.50(-7.37%)
Dec 16, 2022 6.510 6.880 6.480 6.780 784,615 +0.28(+4.31%)
Dec 15, 2022 6.500 6.590 6.450 6.500 354,528 +0.00(+0.00%)
Dec 14, 2022 6.510 6.780 6.370 6.500 370,168 -0.01(-0.15%)
Dec 13, 2022 6.410 6.537 6.340 6.510 521,930 +0.35(+5.68%)
Dec 12, 2022 6.100 6.250 6.071 6.160 243,351 +0.06(+0.98%)
Dec 09, 2022 6.100 6.310 5.995 6.100 307,287 +0.11(+1.84%)
Dec 08, 2022 5.780 6.079 5.750 5.990 283,335 +0.21(+3.63%)
Dec 07, 2022 5.910 6.020 5.770 5.780 391,668 -0.14(-2.36%)
Dec 06, 2022 6.000 6.060 5.870 5.920 331,042 -0.05(-0.84%)
Dec 05, 2022 6.310 6.350 5.930 5.970 268,862 -0.40(-6.28%)
Dec 02, 2022 6.000 6.440 5.990 6.370 272,058 +0.30(+4.94%)
Dec 01, 2022 6.100 6.150 5.959 6.070 188,566 -0.04(-0.65%)
Nov 30, 2022 6.000 6.165 5.830 6.110 380,211 +0.13(+2.17%)
Nov 29, 2022 5.930 6.080 5.880 5.980 314,417 +0.04(+0.67%)
Nov 28, 2022 6.260 6.370 5.870 5.940 412,404 -0.32(-5.11%)
Nov 25, 2022 6.220 6.300 6.140 6.260 332,703 +0.08(+1.29%)
Nov 23, 2022 6.020 6.200 5.960 6.180 511,481 +0.18(+3.00%)
Nov 22, 2022 6.100 6.200 5.870 6.000 538,896 -0.12(-1.96%)
Nov 21, 2022 6.170 6.320 5.910 6.120 545,937 -0.11(-1.77%)
Nov 18, 2022 6.640 6.640 6.150 6.230 341,104 -0.28(-4.30%)
Nov 17, 2022 6.200 6.580 6.120 6.510 496,616 +0.34(+5.51%)
Nov 16, 2022 6.260 6.420 6.130 6.170 359,734 -0.18(-2.83%)
Nov 15, 2022 6.500 6.650 6.140 6.350 393,478 -0.03(-0.47%)
Nov 14, 2022 6.460 6.520 6.100 6.380 610,792 -0.01(-0.16%)
Nov 11, 2022 6.990 7.020 6.350 6.390 964,272 -0.64(-9.10%)
Nov 10, 2022 7.170 7.630 6.940 7.030 474,351 -0.04(-0.57%)
Nov 09, 2022 7.290 7.500 6.930 7.070 721,388 -0.26(-3.55%)
Nov 08, 2022 7.580 7.640 7.100 7.330 486,292 -0.21(-2.79%)
Nov 07, 2022 7.110 8.060 7.061 7.540 838,931 +0.45(+6.35%)
Nov 04, 2022 6.970 7.100 6.800 7.090 238,142 +0.21(+3.05%)
Nov 03, 2022 7.040 7.130 6.850 6.880 167,850 -0.24(-3.37%)
Nov 02, 2022 7.380 7.650 7.085 7.120 291,888 -0.27(-3.65%)
Nov 01, 2022 7.350 7.430 7.090 7.390 233,585 +0.14(+1.93%)
Oct 31, 2022 7.230 7.340 7.070 7.250 264,229 +0.01(+0.14%)
Oct 28, 2022 7.090 7.365 6.930 7.240 267,863 +0.19(+2.70%)
Oct 27, 2022 6.960 7.280 6.900 7.050 332,810 +0.10(+1.44%)
Oct 26, 2022 7.090 7.290 6.880 6.950 280,347 -0.08(-1.14%)
Oct 25, 2022 6.250 7.270 6.250 7.030 649,614 +0.77(+12.30%)
Oct 24, 2022 6.390 6.410 6.100 6.260 228,690 -0.04(-0.63%)
Oct 21, 2022 6.190 6.330 5.970 6.300 261,149 +0.27(+4.48%)
Oct 20, 2022 6.100 6.240 5.930 6.030 321,288 -0.04(-0.66%)
Oct 19, 2022 6.290 6.337 5.820 6.070 601,877 -0.28(-4.41%)
Oct 18, 2022 6.670 6.835 6.200 6.350 520,725 -0.21(-3.20%)
Oct 17, 2022 6.550 6.730 6.430 6.560 363,633 +0.09(+1.39%)
Oct 14, 2022 7.180 7.191 6.470 6.470 354,691 -0.65(-9.13%)
Oct 13, 2022 6.590 7.159 6.380 7.120 552,664 +0.54(+8.21%)
Oct 12, 2022 6.750 6.850 6.280 6.580 429,857 -0.10(-1.50%)
Oct 11, 2022 6.780 6.909 6.510 6.680 255,352 -0.11(-1.62%)
Oct 10, 2022 6.690 6.830 6.590 6.790 183,658 +0.15(+2.26%)
Oct 07, 2022 6.770 6.800 6.550 6.640 377,761 -0.15(-2.21%)
Oct 06, 2022 7.110 7.190 6.770 6.790 492,932 -0.34(-4.77%)
Oct 05, 2022 7.750 7.750 7.060 7.130 574,041 -0.66(-8.47%)
Oct 04, 2022 7.860 7.987 7.760 7.790 326,105 +0.07(+0.91%)
Oct 03, 2022 7.850 8.200 7.700 7.720 324,080 -0.01(-0.13%)
Sep 30, 2022 7.600 7.880 7.440 7.730 380,271 +0.14(+1.84%)
Sep 29, 2022 8.190 8.190 7.470 7.590 355,694 -0.72(-8.66%)
Sep 28, 2022 8.000 8.390 7.840 8.310 358,251 +0.33(+4.14%)
Sep 27, 2022 7.450 8.000 7.350 7.980 416,213 +0.57(+7.69%)
Sep 26, 2022 7.460 7.635 7.260 7.410 346,325 -0.06(-0.80%)
Sep 23, 2022 7.700 7.810 7.290 7.470 462,025 -0.24(-3.11%)
Sep 22, 2022 7.860 7.929 7.500 7.710 486,742 -0.09(-1.15%)
Sep 21, 2022 8.080 8.180 7.770 7.800 446,050 -0.24(-2.99%)
Sep 20, 2022 8.320 8.530 8.010 8.040 1,005,108 -0.34(-4.06%)
Sep 19, 2022 8.230 8.600 8.180 8.380 988,079 +0.03(+0.36%)
Sep 16, 2022 8.480 8.510 8.135 8.350 1,247,311 -0.22(-2.57%)
Sep 15, 2022 8.930 9.180 8.520 8.570 1,102,731 -0.51(-5.62%)
Sep 14, 2022 8.980 9.240 8.810 9.080 1,123,875 +0.25(+2.83%)
Sep 13, 2022 8.800 9.000 8.580 8.830 531,091 -0.15(-1.67%)
Sep 12, 2022 8.980 9.320 8.880 8.980 463,094 +0.01(+0.11%)
Sep 09, 2022 8.540 8.988 8.510 8.970 403,438 +0.38(+4.42%)
Sep 08, 2022 8.900 8.900 8.300 8.590 576,855 -0.37(-4.13%)
Sep 07, 2022 8.720 9.000 8.500 8.960 623,261 +0.22(+2.52%)
Sep 06, 2022 9.290 9.350 8.730 8.740 953,499 -0.54(-5.82%)
Sep 02, 2022 9.450 9.580 9.220 9.280 267,159 -0.17(-1.80%)
Sep 01, 2022 9.800 9.820 9.320 9.450 331,364 -0.30(-3.08%)
Aug 31, 2022 9.300 9.800 9.300 9.750 460,438 +0.43(+4.61%)
Aug 30, 2022 11.05 11.07 9.000 9.320 1,018,224 -1.58(-14.50%)
Aug 29, 2022 10.50 11.05 10.45 10.90 919,556 +0.36(+3.42%)
Aug 26, 2022 10.43 10.64 10.07 10.54 690,948 +0.15(+1.44%)
Aug 25, 2022 10.13 10.99 10.13 10.39 959,775 +0.29(+2.87%)
Aug 24, 2022 10.00 10.17 9.790 10.10 465,664 +0.12(+1.20%)
Aug 23, 2022 9.990 10.09 9.635 9.980 389,083 +0.21(+2.15%)
Aug 22, 2022 10.12 10.29 9.550 9.770 592,717 -0.48(-4.68%)
Aug 19, 2022 10.05 10.31 9.870 10.25 809,120 +0.05(+0.49%)
Aug 18, 2022 9.810 10.30 9.730 10.20 495,361 +0.29(+2.93%)
Aug 17, 2022 10.08 10.31 9.790 9.910 481,469 -0.33(-3.22%)
Aug 16, 2022 10.05 10.38 10.04 10.24 660,192 -0.01(-0.10%)
Aug 15, 2022 10.14 10.49 9.850 10.25 655,174 +0.02(+0.20%)
Aug 12, 2022 9.800 10.28 9.100 10.23 969,102 +0.44(+4.49%)
Aug 11, 2022 8.740 10.20 8.723 9.790 2,279,524 +1.17(+13.57%)
Aug 10, 2022 8.600 8.740 8.365 8.620 476,670 +0.14(+1.65%)
Aug 09, 2022 8.560 8.600 8.250 8.480 457,470 -0.16(-1.85%)
Aug 08, 2022 8.850 9.050 8.630 8.640 500,237 -0.16(-1.82%)
Aug 05, 2022 8.780 9.100 8.760 8.800 327,809 -0.17(-1.90%)
Aug 04, 2022 8.940 9.240 8.750 8.970 312,626 +0.16(+1.82%)
Aug 03, 2022 9.090 9.250 8.730 8.810 410,985 -0.24(-2.65%)
Aug 02, 2022 9.510 9.510 8.800 9.050 481,413 -0.40(-4.23%)
Aug 01, 2022 9.390 9.850 9.170 9.450 531,722 +0.06(+0.64%)
Jul 29, 2022 9.380 9.430 8.850 9.390 436,625 +0.03(+0.32%)
Jul 28, 2022 8.920 9.360 8.880 9.360 346,026 +0.44(+4.93%)
Jul 27, 2022 9.240 9.250 8.780 8.920 303,078 -0.27(-2.94%)
Jul 26, 2022 9.180 9.220 8.820 9.190 238,170 -0.01(-0.11%)
Jul 25, 2022 8.900 9.250 8.780 9.200 216,518 +0.30(+3.37%)
Jul 22, 2022 9.130 9.370 8.820 8.900 484,081 -0.09(-1.00%)
Jul 21, 2022 9.220 9.220 8.760 8.990 201,168 -0.21(-2.28%)
Jul 20, 2022 8.780 9.250 8.700 9.200 257,720 +0.46(+5.26%)
Jul 19, 2022 9.100 9.250 8.620 8.740 350,022 -0.38(-4.17%)
Jul 18, 2022 9.140 9.690 9.030 9.120 400,022 +0.11(+1.22%)
Jul 15, 2022 9.330 9.340 8.900 9.010 267,659 -0.16(-1.74%)
Jul 14, 2022 9.000 9.349 8.920 9.170 480,055 +0.42(+4.80%)
Jul 13, 2022 8.500 8.800 8.470 8.750 394,354 +0.28(+3.31%)
Jul 12, 2022 9.100 9.230 8.410 8.470 314,663 -0.76(-8.23%)
Jul 11, 2022 9.110 9.300 8.900 9.230 290,279 +0.07(+0.76%)
Jul 08, 2022 9.070 9.300 8.810 9.160 269,533 +0.21(+2.35%)
Jul 07, 2022 8.760 9.170 8.760 8.950 328,061 +0.28(+3.23%)
Jul 06, 2022 9.200 9.385 8.590 8.670 410,656 -0.43(-4.73%)
Jul 05, 2022 8.800 9.220 8.660 9.100 575,625 +0.26(+2.94%)
Jul 01, 2022 8.430 9.010 8.030 8.840 606,689 +0.68(+8.33%)
Jun 30, 2022 8.710 8.830 7.950 8.160 1,193,608 -0.77(-8.62%)
Jun 29, 2022 7.610 9.840 7.470 8.930 6,361,275 +1.26(+16.43%)
Jun 28, 2022 6.930 7.730 6.930 7.670 566,570 +0.84(+12.30%)
Jun 27, 2022 7.130 7.180 6.620 6.830 738,789 -0.21(-2.98%)
Jun 24, 2022 7.290 7.490 7.010 7.040 3,257,362 -0.25(-3.43%)
Jun 23, 2022 7.400 7.660 7.230 7.290 558,662 -0.15(-2.02%)
Jun 22, 2022 7.820 7.820 7.260 7.440 931,568 -0.38(-4.86%)
Jun 21, 2022 8.000 8.230 7.740 7.820 588,871 -0.15(-1.88%)
Jun 17, 2022 8.620 8.650 7.840 7.970 1,238,423 -0.59(-6.89%)
Jun 16, 2022 8.490 8.990 8.300 8.560 885,317 -0.17(-1.95%)
Jun 15, 2022 8.220 8.755 8.220 8.730 625,767 +0.53(+6.46%)
Jun 14, 2022 7.780 8.266 7.600 8.200 350,801 +0.36(+4.59%)
Jun 13, 2022 8.500 8.699 7.540 7.840 842,780 -0.91(-10.40%)
Jun 10, 2022 9.000 9.250 8.615 8.750 477,791 -0.46(-4.99%)
Jun 09, 2022 9.280 9.600 9.050 9.210 581,708 -0.05(-0.54%)
Jun 08, 2022 9.150 9.670 9.110 9.260 412,379 -0.12(-1.28%)
Jun 07, 2022 9.520 9.890 8.880 9.380 717,691 -0.30(-3.10%)
Jun 06, 2022 10.31 10.40 9.222 9.680 668,315 -0.45(-4.44%)
Jun 03, 2022 10.01 10.20 9.800 10.13 400,371 -0.15(-1.46%)
Jun 02, 2022 9.900 10.34 9.590 10.28 528,411 +0.38(+3.84%)
Jun 01, 2022 9.710 10.18 9.670 9.900 471,125 -0.02(-0.20%)
May 31, 2022 9.780 10.00 9.540 9.920 712,579 -0.04(-0.40%)
May 27, 2022 9.210 9.970 9.200 9.960 407,578 +0.69(+7.44%)
May 26, 2022 8.890 9.340 8.770 9.270 648,119 +0.26(+2.89%)
May 25, 2022 8.480 9.240 8.450 9.010 430,161 +0.31(+3.56%)
May 24, 2022 9.500 9.540 8.450 8.700 761,038 -1.04(-10.68%)
May 23, 2022 9.740 10.06 9.260 9.740 719,459 -0.22(-2.21%)
May 20, 2022 10.09 10.23 9.590 9.960 582,525 -0.30(-2.92%)
May 19, 2022 9.870 10.28 9.710 10.26 524,195 +0.22(+2.19%)
May 18, 2022 10.65 10.66 9.740 10.04 803,044 -0.94(-8.56%)
May 17, 2022 11.08 11.16 10.45 10.98 560,109 -0.08(-0.72%)
May 16, 2022 11.39 12.09 10.95 11.06 751,210 -0.42(-3.66%)
May 13, 2022 11.03 11.60 10.80 11.48 761,505 +0.45(+4.08%)
May 12, 2022 9.740 11.18 8.780 11.03 1,367,210 +0.58(+5.55%)
May 11, 2022 10.87 11.26 10.25 10.45 680,876 -0.28(-2.61%)
May 10, 2022 11.06 11.19 10.12 10.73 755,839 -0.17(-1.56%)
May 09, 2022 11.70 11.70 10.05 10.90 1,116,262 -0.81(-6.92%)
May 06, 2022 12.00 12.31 11.46 11.71 979,530 -0.54(-4.41%)
May 05, 2022 14.25 14.25 11.41 12.25 1,697,198 -2.36(-16.15%)
May 04, 2022 13.85 14.61 13.27 14.61 654,182 +0.77(+5.56%)
May 03, 2022 13.92 14.07 13.45 13.84 709,970 +0.14(+1.02%)
May 02, 2022 14.89 14.89 13.10 13.70 1,141,995 -1.20(-8.05%)
Apr 29, 2022 14.94 15.18 14.36 14.90 703,271 -0.04(-0.27%)
Apr 28, 2022 15.90 15.90 14.70 14.94 1,099,550 -0.81(-5.14%)
Apr 27, 2022 15.21 16.14 14.93 15.75 867,059 +0.61(+4.03%)
Apr 26, 2022 16.29 16.38 14.99 15.14 1,397,797 -1.11(-6.83%)
Apr 25, 2022 17.96 18.06 16.08 16.25 2,025,051 -1.88(-10.37%)
Apr 22, 2022 18.26 18.65 17.63 18.13 825,064 -0.01(-0.06%)
Apr 21, 2022 18.87 19.27 17.80 18.14 1,028,377 -0.85(-4.48%)
Apr 20, 2022 18.65 20.16 17.40 18.99 3,181,813 +1.31(+7.41%)
Apr 19, 2022 22.24 22.40 17.41 17.68 3,180,094 -5.32(-23.13%)
Apr 18, 2022 23.00 25.25 22.36 23.00 1,872,245 -0.12(-0.52%)
Apr 14, 2022 25.53 25.70 22.77 23.12 1,791,556 -2.89(-11.11%)
Apr 13, 2022 29.67 29.67 25.66 26.01 2,178,013 -4.05(-13.47%)
Apr 12, 2022 33.22 34.00 29.07 30.06 2,254,445 -3.05(-9.21%)
Apr 11, 2022 29.60 33.33 27.26 33.11 4,345,780 +3.66(+12.43%)
Apr 08, 2022 28.00 30.37 27.70 29.45 2,337,085 +1.26(+4.47%)
Apr 07, 2022 26.70 29.45 26.51 28.19 3,947,561 +1.55(+5.82%)
Apr 06, 2022 24.01 26.70 24.00 26.64 2,867,699 +2.54(+10.54%)
Apr 05, 2022 24.92 26.88 22.61 24.10 3,814,706 -4.18(-14.78%)
Apr 04, 2022 21.98 29.20 21.51 28.28 8,508,780 +6.31(+28.72%)
Apr 01, 2022 21.00 21.99 20.15 21.97 2,452,707 +1.10(+5.27%)
Mar 31, 2022 19.94 21.70 19.92 20.87 3,220,655 +0.75(+3.73%)
Mar 30, 2022 19.81 20.12 19.70 20.12 1,184,995 +0.09(+0.45%)
Mar 29, 2022 19.76 20.20 19.30 20.03 1,233,001 +0.07(+0.35%)
Mar 28, 2022 19.70 19.99 18.90 19.96 1,432,583 +0.01(+0.05%)
Mar 25, 2022 19.15 20.80 19.14 19.95 2,290,293 +0.80(+4.18%)
Mar 24, 2022 18.00 19.44 18.00 19.15 2,669,561 +1.02(+5.63%)
Mar 23, 2022 17.10 18.21 17.10 18.13 2,043,426 +1.01(+5.90%)
Mar 22, 2022 16.10 17.40 16.02 17.12 1,580,502 +0.92(+5.68%)
Mar 21, 2022 16.94 16.95 15.86 16.20 1,091,175 -0.46(-2.76%)
Mar 18, 2022 16.46 16.71 15.61 16.66 2,518,606 -0.29(-1.71%)
Mar 17, 2022 16.93 17.11 16.00 16.95 1,436,938 +0.01(+0.06%)
Mar 16, 2022 16.44 17.00 15.86 16.94 965,662 +0.84(+5.22%)
Mar 15, 2022 16.12 16.52 15.75 16.10 759,532 -0.13(-0.80%)
Mar 14, 2022 16.31 17.02 15.98 16.23 842,407 -0.22(-1.34%)
Mar 11, 2022 16.60 17.25 16.27 16.45 867,017 -0.06(-0.36%)
Mar 10, 2022 16.45 16.60 15.69 16.51 1,291,105 -0.17(-1.02%)
Mar 09, 2022 16.13 16.80 14.72 16.68 2,016,559 +0.72(+4.51%)
Mar 08, 2022 17.21 17.35 15.84 15.96 1,317,781 -0.86(-5.11%)
Mar 07, 2022 18.65 18.80 16.55 16.82 3,238,657 -1.78(-9.57%)
Mar 04, 2022 17.35 19.19 17.12 18.60 2,222,010 +1.17(+6.71%)
Mar 03, 2022 17.43 17.80 16.70 17.43 1,978,138 +0.26(+1.51%)
Mar 02, 2022 17.13 18.45 17.07 17.17 1,583,113 -0.47(-2.66%)
Mar 01, 2022 17.47 17.88 16.36 17.64 1,665,954 -0.32(-1.78%)
Feb 28, 2022 18.67 18.85 16.65 17.96 1,708,628 -0.54(-2.92%)
Feb 25, 2022 20.20 19.40 18.30 18.50 1,232,830 -1.11(-5.66%)
Feb 24, 2022 18.33 19.86 18.29 19.61 1,493,012 +0.01(+0.05%)
Feb 23, 2022 20.39 20.53 18.01 19.60 1,297,145 -0.39(-1.95%)
Feb 22, 2022 20.60 20.80 19.30 19.99 1,687,814 +1.21(+6.44%)
Feb 18, 2022 18.78 0 +0.65(+3.59%)
Feb 17, 2022 16.00 22.80 15.70 18.13 5,375,104 +2.32(+14.67%)
Feb 16, 2022 15.22 15.92 14.93 15.81 905,504 +0.98(+6.61%)
Feb 15, 2022 15.00 15.43 13.55 14.83 1,440,855 -0.17(-1.13%)
Feb 14, 2022 16.50 16.72 13.55 15.00 2,662,361 -1.28(-7.86%)
Feb 11, 2022 18.85 19.25 15.76 16.28 10,037,135 +0.64(+4.09%)
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.