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

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

7.740 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2023 9.670 9.756 9.476 9.534 607,412 -0.20(-2.10%)
Dec 28, 2023 9.631 9.768 9.368 9.739 229,557 +0.10(+1.01%)
Dec 27, 2023 9.602 9.641 9.437 9.641 225,751 +0.11(+1.12%)
Dec 26, 2023 9.329 9.583 9.125 9.534 245,336 +0.22(+2.41%)
Dec 22, 2023 9.115 9.359 9.037 9.310 238,366 +0.22(+2.47%)
Dec 21, 2023 8.861 9.086 8.783 9.086 316,717 +0.25(+2.87%)
Dec 20, 2023 8.949 9.027 8.774 8.832 361,884 -0.11(-1.20%)
Dec 19, 2023 8.588 8.959 8.588 8.939 418,921 +0.36(+4.20%)
Dec 18, 2023 8.481 8.579 8.345 8.579 556,992 +0.13(+1.50%)
Dec 15, 2023 8.091 8.506 8.062 8.452 1,253,184 +0.40(+4.96%)
Dec 14, 2023 7.555 8.159 7.536 8.052 1,682,091 +0.74(+10.13%)
Dec 13, 2023 6.941 7.380 6.756 7.311 1,051,234 +0.36(+5.19%)
Dec 12, 2023 6.921 6.960 6.697 6.951 525,880 +0.02(+0.28%)
Dec 11, 2023 7.389 7.448 6.902 6.931 501,924 -0.49(-6.57%)
Dec 08, 2023 7.311 7.428 7.311 7.419 246,076 +0.12(+1.60%)
Dec 07, 2023 7.253 7.419 7.175 7.302 450,032 +0.07(+0.94%)
Dec 06, 2023 7.224 7.311 7.126 7.233 291,633 +0.02(+0.27%)
Dec 05, 2023 7.428 7.458 7.194 7.214 241,651 -0.27(-3.65%)
Dec 04, 2023 7.448 7.633 7.438 7.487 268,966 -0.04(-0.52%)
Dec 01, 2023 7.311 7.584 7.233 7.526 258,272 +0.22(+3.07%)
Nov 30, 2023 7.497 7.519 7.243 7.302 315,193 -0.15(-1.96%)
Nov 29, 2023 7.429 7.562 7.381 7.448 308,047 +0.02(+0.26%)
Nov 28, 2023 7.543 7.667 7.381 7.429 336,607 -0.04(-0.51%)
Nov 27, 2023 7.486 7.524 7.362 7.467 397,788 -0.01(-0.13%)
Nov 24, 2023 7.429 7.553 7.391 7.476 106,943 +0.05(+0.64%)
Nov 22, 2023 7.515 7.562 7.333 7.429 263,210 -0.02(-0.26%)
Nov 21, 2023 7.229 7.486 7.181 7.448 494,417 +0.17(+2.36%)
Nov 20, 2023 7.133 7.295 6.971 7.276 657,053 +0.21(+2.97%)
Nov 17, 2023 7.038 7.219 6.914 7.066 953,644 +0.01(+0.14%)
Nov 16, 2023 7.095 7.229 6.880 7.057 441,958 +0.02(+0.27%)
Nov 15, 2023 7.343 7.505 7.000 7.038 1,365,235 -0.35(-4.77%)
Nov 14, 2023 7.429 7.581 7.276 7.391 1,615,125 +0.15(+2.11%)
Nov 13, 2023 7.314 7.453 7.190 7.238 325,205 -0.14(-1.94%)
Nov 10, 2023 7.438 7.534 7.276 7.381 765,060 -0.02(-0.26%)
Nov 09, 2023 7.791 7.910 7.391 7.400 316,740 -0.32(-4.20%)
Nov 08, 2023 7.791 8.125 7.667 7.724 381,975 -0.01(-0.12%)
Nov 07, 2023 7.724 7.886 7.658 7.734 446,373 +0.03(+0.37%)
Nov 06, 2023 7.934 7.934 7.610 7.705 177,636 -0.21(-2.65%)
Nov 03, 2023 7.667 8.039 7.667 7.915 272,862 +0.45(+6.00%)
Nov 02, 2023 7.066 7.467 7.066 7.467 352,871 +0.45(+6.39%)
Nov 01, 2023 6.914 7.124 6.847 7.019 280,716 +0.08(+1.10%)
Oct 31, 2023 6.933 7.009 6.838 6.942 178,676 +0.07(+0.97%)
Oct 30, 2023 6.780 7.009 6.752 6.876 503,589 +0.09(+1.26%)
Oct 27, 2023 7.028 7.031 6.666 6.790 292,466 -0.27(-3.78%)
Oct 26, 2023 6.857 7.122 6.838 7.057 218,009 +0.18(+2.64%)
Oct 25, 2023 6.780 7.000 6.694 6.876 339,504 +0.01(+0.14%)
Oct 24, 2023 7.047 7.047 6.675 6.866 932,304 -0.13(-1.91%)
Oct 23, 2023 7.257 7.257 6.990 7.000 404,315 -0.23(-3.17%)
Oct 20, 2023 7.581 7.581 7.200 7.229 281,358 -0.35(-4.65%)
Oct 19, 2023 7.782 7.839 7.581 7.581 297,722 -0.28(-3.52%)
Oct 18, 2023 8.010 8.010 7.658 7.858 354,588 -0.19(-2.37%)
Oct 17, 2023 7.877 8.144 7.867 8.049 205,559 +0.14(+1.81%)
Oct 16, 2023 8.030 8.163 7.867 7.906 369,520 -0.15(-1.89%)
Oct 13, 2023 8.154 8.173 7.953 8.058 243,630 -0.02(-0.24%)
Oct 12, 2023 8.373 8.373 8.006 8.077 301,366 -0.24(-2.87%)
Oct 11, 2023 8.344 8.602 8.268 8.316 710,718 -0.09(-1.02%)
Oct 10, 2023 8.659 8.707 8.354 8.401 311,324 -0.19(-2.22%)
Oct 09, 2023 8.354 8.592 8.306 8.592 661,100 +0.24(+2.85%)
Oct 06, 2023 8.030 8.421 8.030 8.354 626,294 +0.22(+2.70%)
Oct 05, 2023 8.201 8.211 7.972 8.134 845,559 -0.09(-1.04%)
Oct 04, 2023 8.583 8.609 8.144 8.220 247,024 -0.26(-3.04%)
Oct 03, 2023 8.602 9.007 8.430 8.478 150,384 -0.11(-1.33%)
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.