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 )

7.530 -0.110 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Feb 29, 2024 7.224 7.428 7.214 7.311 326,939 +0.10(+1.35%)
Feb 28, 2024 6.795 7.302 6.765 7.214 325,732 +0.33(+4.82%)
Feb 27, 2024 6.736 6.931 6.531 6.882 442,748 +0.22(+3.37%)
Feb 26, 2024 7.077 7.077 6.644 6.658 629,088 -0.42(-5.92%)
Feb 23, 2024 7.087 7.251 6.746 7.077 576,490 -0.08(-1.09%)
Feb 22, 2024 8.296 8.296 6.668 7.155 1,349,251 -1.35(-15.83%)
Feb 21, 2024 8.637 8.637 8.462 8.501 107,241 -0.11(-1.25%)
Feb 20, 2024 8.549 8.788 8.491 8.608 209,158 -0.01(-0.11%)
Feb 16, 2024 8.618 8.715 8.549 8.618 125,621 +0.00(+0.00%)
Feb 15, 2024 8.384 8.642 8.315 8.618 807,413 +0.24(+2.91%)
Feb 14, 2024 8.510 8.681 8.345 8.374 230,338 +0.00(+0.00%)
Feb 13, 2024 8.696 8.696 8.208 8.374 553,301 -0.55(-6.12%)
Feb 12, 2024 8.959 9.139 8.900 8.920 156,211 -0.04(-0.44%)
Feb 09, 2024 9.173 9.231 8.959 8.959 190,728 -0.17(-1.82%)
Feb 08, 2024 9.368 9.573 9.095 9.125 171,672 -0.28(-3.01%)
Feb 07, 2024 9.134 9.456 9.017 9.407 246,955 +0.27(+2.99%)
Feb 06, 2024 9.310 9.378 9.125 9.134 120,654 -0.13(-1.37%)
Feb 05, 2024 9.290 9.432 9.105 9.261 377,871 -0.12(-1.25%)
Feb 02, 2024 9.563 9.563 9.359 9.378 172,723 -0.23(-2.43%)
Feb 01, 2024 9.631 9.670 9.164 9.612 192,870 +0.08(+0.82%)
Jan 31, 2024 9.495 9.836 9.461 9.534 234,668 -0.13(-1.31%)
Jan 30, 2024 9.846 9.846 9.641 9.661 121,725 -0.15(-1.49%)
Jan 29, 2024 9.729 9.817 9.622 9.807 163,101 +0.03(+0.30%)
Jan 26, 2024 9.807 9.895 9.670 9.778 99,836 +0.03(+0.30%)
Jan 25, 2024 9.680 9.787 9.597 9.748 144,253 +0.26(+2.77%)
Jan 24, 2024 9.505 9.553 9.368 9.485 132,723 +0.07(+0.72%)
Jan 23, 2024 9.466 9.490 9.320 9.417 143,807 +0.02(+0.21%)
Jan 22, 2024 9.553 9.583 9.203 9.398 161,394 -0.07(-0.72%)
Jan 19, 2024 8.978 9.476 8.891 9.466 247,766 +0.45(+4.97%)
Jan 18, 2024 9.388 9.388 8.949 9.017 236,491 -0.25(-2.73%)
Jan 17, 2024 9.066 9.310 9.017 9.271 238,202 +0.08(+0.85%)
Jan 16, 2024 9.183 9.222 9.017 9.193 215,525 -0.05(-0.53%)
Jan 12, 2024 9.427 9.553 9.210 9.242 118,973 -0.09(-0.94%)
Jan 11, 2024 9.349 9.427 9.256 9.329 231,122 -0.03(-0.31%)
Jan 10, 2024 9.115 9.427 9.115 9.359 198,829 +0.18(+1.91%)
Jan 09, 2024 9.329 9.349 9.144 9.183 171,542 -0.26(-2.79%)
Jan 08, 2024 9.456 9.553 9.388 9.446 160,157 -0.04(-0.41%)
Jan 05, 2024 9.290 9.543 9.222 9.485 170,815 +0.19(+2.10%)
Jan 04, 2024 8.949 9.417 8.949 9.290 271,326 +0.41(+4.61%)
Jan 03, 2024 8.969 9.017 8.725 8.881 504,911 -0.33(-3.60%)
Jan 02, 2024 9.476 9.524 9.154 9.212 297,902 -0.32(-3.37%)
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%)
Oct 02, 2023 8.792 8.816 8.525 8.592 192,979 -0.18(-2.07%)
Sep 29, 2023 8.850 8.919 8.735 8.773 160,777 -0.02(-0.22%)
Sep 28, 2023 8.878 8.916 8.678 8.792 149,474 -0.06(-0.65%)
Sep 27, 2023 8.916 8.974 8.792 8.850 108,487 +0.02(+0.22%)
Sep 26, 2023 8.859 9.098 8.716 8.831 101,619 -0.08(-0.86%)
Sep 25, 2023 8.926 8.935 8.845 8.907 75,542 -0.06(-0.64%)
Sep 22, 2023 9.174 9.203 8.907 8.964 79,856 -0.12(-1.36%)
Sep 21, 2023 9.307 9.326 9.059 9.088 126,890 -0.33(-3.54%)
Sep 20, 2023 9.613 9.746 9.422 9.422 107,667 -0.13(-1.40%)
Sep 19, 2023 9.555 9.660 9.441 9.555 95,797 +0.04(+0.40%)
Sep 18, 2023 9.698 9.698 9.472 9.517 72,753 -0.15(-1.58%)
Sep 15, 2023 9.536 9.689 9.470 9.670 133,228 +0.10(+1.10%)
Sep 14, 2023 9.498 9.679 9.498 9.565 97,098 +0.11(+1.21%)
Sep 13, 2023 9.775 9.775 9.450 9.450 80,992 -0.25(-2.56%)
Sep 12, 2023 9.555 9.795 9.555 9.698 144,986 +0.09(+0.89%)
Sep 11, 2023 9.965 9.965 9.555 9.613 94,484 -0.13(-1.37%)
Sep 08, 2023 9.574 9.813 9.479 9.746 102,611 +0.21(+2.20%)
Sep 07, 2023 9.250 9.536 9.183 9.536 195,570 +0.23(+2.46%)
Sep 06, 2023 9.536 9.555 9.269 9.307 107,711 -0.17(-1.81%)
Sep 05, 2023 9.565 9.789 9.470 9.479 142,216 -0.06(-0.60%)
Sep 01, 2023 9.708 9.794 9.498 9.536 244,299 -0.08(-0.79%)
Aug 31, 2023 9.756 9.813 9.589 9.613 106,424 +0.00(+0.00%)
Aug 30, 2023 9.631 9.659 9.486 9.613 397,757 +0.00(+0.00%)
Aug 29, 2023 9.650 9.791 9.542 9.613 348,032 -0.08(-0.87%)
Aug 28, 2023 9.444 9.847 9.378 9.697 374,627 +0.32(+3.40%)
Aug 25, 2023 9.509 9.509 9.294 9.378 345,650 -0.08(-0.79%)
Aug 24, 2023 9.791 9.828 9.406 9.453 249,898 -0.36(-3.63%)
Aug 23, 2023 9.828 9.913 9.594 9.810 298,701 +0.08(+0.87%)
Aug 22, 2023 10.02 10.04 9.603 9.725 194,419 -0.21(-2.08%)
Aug 21, 2023 10.40 10.41 9.866 9.931 128,760 -0.46(-4.42%)
Aug 18, 2023 10.15 10.41 10.08 10.39 193,858 +0.17(+1.65%)
Aug 17, 2023 10.32 10.47 10.17 10.22 86,853 -0.11(-1.09%)
Aug 16, 2023 10.56 10.68 10.27 10.33 108,783 -0.22(-2.04%)
Aug 15, 2023 10.46 10.68 10.32 10.55 83,904 -0.21(-1.92%)
Aug 14, 2023 11.03 11.16 10.73 10.76 68,393 -0.39(-3.53%)
Aug 11, 2023 10.83 11.16 10.83 11.15 112,318 +0.24(+2.24%)
Aug 10, 2023 10.65 11.28 10.65 10.91 86,119 +0.28(+2.65%)
Aug 09, 2023 10.80 11.04 10.38 10.63 189,457 -0.23(-2.07%)
Aug 08, 2023 10.80 11.19 10.37 10.85 270,535 -0.72(-6.24%)
Aug 07, 2023 11.51 11.67 11.46 11.57 92,091 +0.03(+0.24%)
Aug 04, 2023 11.38 11.61 11.29 11.54 50,358 +0.13(+1.15%)
Aug 03, 2023 11.25 11.44 11.20 11.41 53,638 +0.16(+1.42%)
Aug 02, 2023 11.38 11.38 11.08 11.25 71,950 -0.24(-2.12%)
Aug 01, 2023 11.51 11.81 11.43 11.50 143,655 -0.23(-2.00%)
Jul 31, 2023 11.72 11.81 11.62 11.73 193,059 +0.10(+0.89%)
Jul 28, 2023 11.68 11.70 11.55 11.63 66,774 +0.09(+0.81%)
Jul 27, 2023 11.86 11.86 11.54 11.54 91,634 -0.32(-2.69%)
Jul 26, 2023 11.51 11.86 11.51 11.85 93,210 +0.30(+2.60%)
Jul 25, 2023 11.57 11.82 11.52 11.55 69,421 -0.04(-0.32%)
Jul 24, 2023 11.42 11.69 11.34 11.59 50,485 +0.15(+1.31%)
Jul 21, 2023 11.84 11.85 11.39 11.44 137,859 -0.34(-2.87%)
Jul 20, 2023 11.88 11.88 11.59 11.78 98,580 -0.07(-0.63%)
Jul 19, 2023 12.09 12.14 11.71 11.85 78,188 -0.25(-2.09%)
Jul 18, 2023 11.97 12.26 11.90 12.11 101,187 +0.20(+1.65%)
Jul 17, 2023 11.22 12.00 11.22 11.91 256,871 +0.65(+5.75%)
Jul 14, 2023 11.33 11.41 11.09 11.26 101,794 -0.09(-0.83%)
Jul 13, 2023 11.54 11.82 11.30 11.36 120,159 -0.17(-1.46%)
Jul 12, 2023 11.54 11.58 11.45 11.53 62,217 +0.19(+1.65%)
Jul 11, 2023 11.45 11.50 11.23 11.34 89,599 +0.11(+1.00%)
Jul 10, 2023 11.00 11.37 11.00 11.23 68,294 +0.08(+0.76%)
Jul 07, 2023 11.07 11.28 10.78 11.14 112,125 +0.08(+0.76%)
Jul 06, 2023 10.96 11.15 10.58 11.06 303,499 -0.06(-0.51%)
Jul 05, 2023 10.72 11.13 10.57 11.11 279,066 +0.30(+2.78%)
Jul 03, 2023 10.51 10.86 10.51 10.81 57,301 +0.17(+1.59%)
Jun 30, 2023 10.70 10.82 10.59 10.64 72,597 +0.08(+0.71%)
Jun 29, 2023 10.48 10.57 10.39 10.57 59,517 +0.15(+1.44%)
Jun 28, 2023 10.53 10.59 10.25 10.42 78,368 -0.19(-1.77%)
Jun 27, 2023 10.50 10.73 10.35 10.61 124,473 +0.11(+1.07%)
Jun 26, 2023 9.894 10.49 9.894 10.49 85,266 +0.55(+5.57%)
Jun 23, 2023 9.969 10.12 9.903 9.941 90,081 -0.14(-1.40%)
Jun 22, 2023 10.34 10.45 9.913 10.08 114,021 -0.38(-3.59%)
Jun 21, 2023 10.13 10.55 10.03 10.46 273,110 +0.24(+2.39%)
Jun 20, 2023 10.28 10.33 10.06 10.21 128,203 -0.06(-0.55%)
Jun 16, 2023 10.44 10.46 9.997 10.27 479,198 -0.17(-1.62%)
Jun 15, 2023 10.50 10.60 10.39 10.44 209,318 +2.38(+29.57%)
May 08, 2023 7.927 8.065 7.927 8.056 159,114 +0.17(+2.10%)
May 05, 2023 8.065 8.123 7.825 7.890 115,721 +0.03(+0.35%)
May 04, 2023 8.627 8.627 7.770 7.862 265,258 -0.76(-8.77%)
May 03, 2023 8.673 8.839 8.526 8.618 247,829 -0.09(-1.06%)
May 02, 2023 9.291 9.291 8.572 8.710 220,054 -0.62(-6.62%)
May 01, 2023 9.208 9.429 9.208 9.328 140,816 +0.12(+1.30%)
Apr 28, 2023 9.226 9.305 9.162 9.208 106,409 +0.00(+0.00%)
Apr 27, 2023 9.116 9.217 9.107 9.208 109,660 +0.11(+1.22%)
Apr 26, 2023 9.116 9.328 9.070 9.097 109,557 -0.07(-0.80%)
Apr 25, 2023 9.448 9.475 9.153 9.171 219,502 -0.34(-3.59%)
Apr 24, 2023 9.623 9.641 9.448 9.512 126,400 -0.15(-1.53%)
Apr 21, 2023 9.650 9.687 9.521 9.660 109,742 +0.03(+0.29%)
Apr 20, 2023 10.16 10.22 9.540 9.632 117,906 -0.62(-6.03%)
Apr 19, 2023 9.927 10.30 9.927 10.25 108,181 +0.21(+2.11%)
Apr 18, 2023 10.14 10.14 9.890 10.04 124,826 -0.09(-0.91%)
Apr 17, 2023 10.03 10.18 9.922 10.13 89,491 -0.05(-0.45%)
Apr 14, 2023 10.14 10.32 10.06 10.18 92,680 +0.04(+0.36%)
Apr 13, 2023 9.825 10.18 9.770 10.14 217,011 +0.32(+3.29%)
Apr 12, 2023 10.30 10.30 9.779 9.816 99,423 -0.35(-3.44%)
Apr 11, 2023 9.955 10.18 9.918 10.17 159,232 +0.18(+1.85%)
Apr 10, 2023 9.743 10.05 9.604 9.982 156,934 +0.22(+2.27%)
Apr 06, 2023 9.715 9.844 9.567 9.761 146,965 +0.09(+0.95%)
Apr 05, 2023 9.696 9.816 9.162 9.669 325,237 -0.15(-1.50%)
Apr 04, 2023 10.38 10.38 9.789 9.816 146,975 -0.47(-4.57%)
Apr 03, 2023 10.45 10.46 10.25 10.29 160,272 -0.16(-1.50%)
Mar 31, 2023 10.42 10.57 10.33 10.44 345,164 +0.08(+0.80%)
Mar 30, 2023 10.77 10.87 10.36 10.36 59,752 -0.31(-2.94%)
Mar 29, 2023 10.69 10.69 10.40 10.67 93,154 +0.08(+0.78%)
Mar 28, 2023 10.69 10.76 10.52 10.59 54,405 -0.12(-1.12%)
Mar 27, 2023 10.74 10.81 10.60 10.71 89,782 +0.16(+1.48%)
Mar 24, 2023 10.41 10.66 10.36 10.55 132,800 +0.04(+0.35%)
Mar 23, 2023 10.65 10.77 10.49 10.52 121,066 -0.06(-0.61%)
Mar 22, 2023 10.89 11.05 10.57 10.58 92,173 -0.33(-3.04%)
Mar 21, 2023 10.80 11.01 10.54 10.91 150,936 +0.33(+3.14%)
Mar 20, 2023 10.56 10.82 10.42 10.58 111,132 +0.17(+1.59%)
Mar 17, 2023 10.65 10.65 10.14 10.42 539,080 -0.35(-3.25%)
Mar 16, 2023 10.56 10.80 10.45 10.77 336,170 +0.06(+0.52%)
Mar 15, 2023 10.76 10.89 10.54 10.71 164,749 -0.33(-3.01%)
Mar 14, 2023 11.35 11.39 10.91 11.04 136,013 -0.06(-0.50%)
Mar 13, 2023 11.04 11.24 10.68 11.10 188,947 -0.21(-1.87%)
Mar 10, 2023 12.03 12.07 11.24 11.31 155,112 -0.82(-6.76%)
Mar 09, 2023 12.44 12.64 12.09 12.13 157,019 -0.32(-2.59%)
Mar 08, 2023 12.28 12.47 12.13 12.45 65,956 +0.17(+1.41%)
Mar 07, 2023 12.34 12.71 12.09 12.28 149,717 +0.04(+0.30%)
Mar 06, 2023 12.60 12.60 12.21 12.24 76,501 -0.37(-2.96%)
Mar 03, 2023 12.12 12.75 12.07 12.62 232,664 +0.58(+4.84%)
Mar 02, 2023 12.07 12.13 11.88 12.03 132,712 -0.15(-1.20%)
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.