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

- Apartments

Recent Quotes

My Watchlist

Indicators

(NY: BRCC )

4.110 -0.010 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(NY: BRCC )

Historical Prices