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 (%)
Jun 30, 2020 3.030 3.390 3.000 3.295 29,611 +0.25(+8.03%)
Jun 29, 2020 3.200 3.200 3.040 3.050 25,316 -0.05(-1.61%)
Jun 26, 2020 3.250 3.314 3.100 3.100 28,700 -0.09(-2.92%)
Jun 25, 2020 3.245 3.290 3.100 3.193 4,916 +0.01(+0.42%)
Jun 24, 2020 3.180 3.295 3.170 3.180 6,159 -0.07(-2.15%)
Jun 23, 2020 3.400 3.404 3.110 3.250 13,250 -0.08(-2.40%)
Jun 22, 2020 3.460 3.460 3.330 3.330 8,121 -0.09(-2.63%)
Jun 19, 2020 3.590 3.590 3.260 3.420 6,400 +0.03(+0.88%)
Jun 18, 2020 3.305 3.600 3.305 3.390 39,691 +0.16(+4.95%)
Jun 17, 2020 3.310 3.380 3.230 3.230 54,777 -0.17(-5.00%)
Jun 16, 2020 3.110 3.451 3.110 3.400 20,572 +0.19(+5.92%)
Jun 15, 2020 3.360 3.420 3.040 3.210 15,890 -0.24(-7.01%)
Jun 12, 2020 3.400 3.550 3.400 3.452 8,600 +0.05(+1.52%)
Jun 11, 2020 3.150 3.500 3.010 3.400 16,231 -0.04(-1.16%)
Jun 10, 2020 3.690 3.690 3.374 3.440 24,823 -0.35(-9.24%)
Jun 09, 2020 3.740 3.900 3.670 3.790 10,618 +0.06(+1.61%)
Jun 08, 2020 3.470 3.730 3.365 3.730 26,034 +0.35(+10.35%)
Jun 05, 2020 3.250 3.560 3.250 3.380 25,500 +0.11(+3.36%)
Jun 04, 2020 3.292 3.292 3.060 3.270 15,368 +0.06(+1.87%)
Jun 03, 2020 3.160 3.280 2.980 3.210 32,260 -0.06(-1.68%)
Jun 02, 2020 3.310 3.380 3.185 3.265 6,237 -0.06(-1.95%)
Jun 01, 2020 2.830 3.380 2.830 3.330 20,450 +0.48(+16.84%)
May 29, 2020 3.010 3.010 2.850 2.850 5,300 -0.10(-3.39%)
May 28, 2020 3.120 3.120 2.950 2.950 9,929 -0.11(-3.69%)
May 27, 2020 2.800 3.120 2.800 3.063 13,951 +0.21(+7.41%)
May 26, 2020 2.750 2.900 2.700 2.852 24,547 +0.10(+3.70%)
May 22, 2020 2.700 2.750 2.670 2.750 6,800 +0.10(+3.77%)
May 21, 2020 2.650 2.750 2.596 2.650 4,876 +0.00(+0.00%)
May 20, 2020 2.610 2.650 2.570 2.650 18,377 +0.03(+1.15%)
May 19, 2020 2.583 2.620 2.536 2.620 3,380 -0.00(-0.16%)
May 18, 2020 2.560 2.655 2.500 2.624 8,255 +0.15(+6.25%)
May 15, 2020 2.578 2.578 2.420 2.470 7,500 -0.05(-1.96%)
May 14, 2020 2.510 2.606 2.420 2.519 2,910 -0.06(-2.34%)
May 13, 2020 2.640 2.640 2.401 2.580 7,470 -0.06(-2.27%)
May 12, 2020 2.620 2.705 2.440 2.640 14,459 +0.09(+3.53%)
May 11, 2020 2.490 2.740 2.440 2.550 14,012 -0.15(-5.56%)
May 08, 2020 2.550 2.750 2.500 2.700 17,900 +0.16(+6.30%)
May 07, 2020 2.250 2.546 2.250 2.540 12,803 +0.21(+9.01%)
May 06, 2020 2.600 2.600 2.260 2.330 27,573 -0.22(-8.63%)
May 05, 2020 2.670 2.670 2.540 2.550 7,526 -0.06(-2.21%)
May 04, 2020 2.735 2.790 2.550 2.608 26,836 -0.04(-1.60%)
May 01, 2020 2.660 2.690 2.550 2.650 8,600 -0.01(-0.38%)
Apr 30, 2020 2.670 2.900 2.510 2.660 31,820 +0.15(+5.98%)
Apr 29, 2020 2.500 2.850 2.500 2.510 56,948 +0.03(+1.08%)
Apr 28, 2020 2.480 2.500 2.374 2.483 23,730 +0.14(+6.18%)
Apr 27, 2020 2.490 2.490 2.261 2.339 34,752 +0.16(+7.28%)
Apr 24, 2020 2.460 2.460 2.111 2.180 11,600 +0.01(+0.49%)
Apr 23, 2020 2.102 2.200 2.020 2.169 17,279 +0.03(+1.37%)
Apr 22, 2020 2.160 2.217 2.100 2.140 15,363 +0.03(+1.42%)
Apr 21, 2020 2.020 2.250 2.020 2.110 7,873 +0.01(+0.48%)
Apr 20, 2020 2.010 2.210 2.010 2.100 21,925 +0.03(+1.45%)
Apr 17, 2020 2.040 2.100 2.000 2.070 23,400 +0.12(+6.15%)
Apr 16, 2020 2.060 2.067 1.900 1.950 27,091 -0.17(-8.02%)
Apr 15, 2020 2.030 2.370 1.970 2.120 141,983 +0.14(+7.07%)
Apr 14, 2020 2.220 2.220 1.965 1.980 22,528 -0.13(-6.16%)
Apr 13, 2020 2.130 2.150 1.850 2.110 27,739 +0.04(+2.18%)
Apr 09, 2020 1.810 2.150 1.810 2.065 43,500 +0.11(+5.90%)
Apr 08, 2020 1.940 1.960 1.800 1.950 29,503 +0.08(+4.24%)
Apr 07, 2020 1.800 2.100 1.800 1.871 37,717 +0.22(+13.37%)
Apr 06, 2020 1.690 1.790 1.630 1.650 38,326 +0.01(+0.61%)
Apr 03, 2020 1.730 1.886 1.618 1.640 11,200 -0.18(-9.89%)
Apr 02, 2020 1.956 1.956 1.810 1.820 10,221 -0.04(-2.15%)
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.