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:

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 38.64 39.65 38.57 39.28 660,437 +0.71(+1.84%)
Jul 28, 2023 39.12 39.42 38.43 38.57 788,965 -0.08(-0.21%)
Jul 27, 2023 39.40 39.92 38.61 38.65 724,158 -0.56(-1.43%)
Jul 26, 2023 37.75 39.28 37.75 39.21 536,512 +1.46(+3.87%)
Jul 25, 2023 38.02 38.33 37.26 37.75 784,327 -0.43(-1.13%)
Jul 24, 2023 38.89 39.06 37.78 38.18 760,339 -0.81(-2.08%)
Jul 21, 2023 39.78 39.88 38.98 38.99 580,272 -0.41(-1.04%)
Jul 20, 2023 39.33 39.80 38.95 39.40 577,061 -0.20(-0.51%)
Jul 19, 2023 38.70 39.73 38.53 39.60 586,377 +1.11(+2.88%)
Jul 18, 2023 37.02 38.55 36.75 38.49 567,414 +1.13(+3.02%)
Jul 17, 2023 37.57 38.34 37.35 37.36 527,577 -0.60(-1.58%)
Jul 14, 2023 37.93 38.09 37.33 37.96 566,058 -0.14(-0.37%)
Jul 13, 2023 38.31 38.57 37.98 38.10 584,186 -0.16(-0.42%)
Jul 12, 2023 38.79 39.02 38.00 38.26 510,088 +0.20(+0.53%)
Jul 11, 2023 38.13 38.83 37.69 38.06 780,952 +0.19(+0.50%)
Jul 10, 2023 36.34 38.00 36.27 37.87 812,678 +1.53(+4.21%)
Jul 07, 2023 35.99 36.95 35.70 36.34 569,055 +0.67(+1.88%)
Jul 06, 2023 35.42 35.76 34.85 35.67 456,044 -0.03(-0.08%)
Jul 05, 2023 36.76 36.76 35.22 35.70 1,228,321 -1.36(-3.67%)
Jul 03, 2023 36.51 37.17 36.13 37.06 632,224 +0.46(+1.26%)
Jun 30, 2023 36.89 37.15 36.51 36.60 768,936 +0.11(+0.30%)
Jun 29, 2023 36.16 36.99 36.16 36.49 1,472,638 +0.29(+0.80%)
Jun 28, 2023 35.79 36.24 35.23 36.20 1,015,172 +0.40(+1.12%)
Jun 27, 2023 34.88 36.01 34.45 35.80 935,108 +1.33(+3.86%)
Jun 26, 2023 32.31 34.89 32.31 34.47 1,204,648 +0.42(+1.23%)
Jun 23, 2023 34.70 35.34 33.77 34.05 2,231,832 -1.23(-3.49%)
Jun 22, 2023 35.81 35.88 35.05 35.28 933,519 -0.81(-2.24%)
Jun 21, 2023 36.25 36.60 35.86 36.09 599,893 -0.48(-1.31%)
Jun 20, 2023 36.12 37.08 36.06 36.57 753,883 +0.18(+0.49%)
Jun 16, 2023 36.78 36.78 35.91 36.39 980,398 -0.08(-0.22%)
Jun 15, 2023 36.40 37.01 35.93 36.47 744,317 +0.32(+0.89%)
Jun 14, 2023 37.58 37.68 35.76 36.15 875,435 -1.24(-3.32%)
Jun 13, 2023 37.81 38.13 37.00 37.39 723,726 -0.43(-1.14%)
Jun 12, 2023 36.32 38.08 36.25 37.82 1,100,051 +1.82(+5.06%)
Jun 09, 2023 35.22 36.29 35.22 36.00 1,035,167 +0.33(+0.93%)
Jun 08, 2023 35.88 36.02 34.07 35.67 1,978,332 -0.72(-1.98%)
Jun 07, 2023 39.31 40.92 35.58 36.39 2,735,409 -2.43(-6.26%)
Jun 06, 2023 38.06 39.05 37.55 38.82 969,270 +0.20(+0.52%)
Jun 05, 2023 39.44 39.81 38.46 38.62 886,309 -1.30(-3.26%)
Jun 02, 2023 38.79 40.02 38.33 39.92 1,049,415 +1.80(+4.72%)
Jun 01, 2023 36.74 38.52 36.71 38.12 1,015,528 +1.54(+4.21%)
May 31, 2023 37.25 37.55 35.60 36.58 1,710,269 -0.70(-1.88%)
May 30, 2023 39.00 39.34 37.23 37.28 928,195 -1.62(-4.16%)
May 26, 2023 38.66 39.42 38.66 38.90 732,228 +0.09(+0.23%)
May 25, 2023 40.28 40.35 38.76 38.81 613,103 -1.01(-2.54%)
May 24, 2023 39.02 39.85 38.22 39.82 923,078 +0.35(+0.89%)
May 23, 2023 39.40 39.79 38.67 39.47 812,221 +0.13(+0.33%)
May 22, 2023 39.40 39.74 39.04 39.34 691,562 -0.20(-0.51%)
May 19, 2023 40.90 40.98 39.20 39.54 697,134 -1.04(-2.56%)
May 18, 2023 39.43 40.80 39.25 40.58 891,971 +1.35(+3.44%)
May 17, 2023 38.00 39.53 37.77 39.23 663,695 +1.69(+4.50%)
May 16, 2023 38.11 38.11 37.07 37.54 556,302 -0.55(-1.44%)
May 15, 2023 37.06 38.13 36.25 38.09 798,143 +1.10(+2.97%)
May 12, 2023 36.40 37.31 36.12 36.99 668,131 +0.68(+1.87%)
May 11, 2023 36.33 36.69 35.62 36.31 910,267 -0.17(-0.47%)
May 10, 2023 37.74 37.98 36.25 36.48 963,591 -0.92(-2.46%)
May 09, 2023 36.79 37.63 36.47 37.40 511,046 +0.44(+1.19%)
May 08, 2023 38.18 38.70 36.74 36.96 703,251 -1.09(-2.86%)
May 05, 2023 39.69 40.09 37.51 38.05 1,065,825 -0.95(-2.44%)
May 04, 2023 39.60 40.68 38.63 39.00 1,690,033 +0.24(+0.62%)
May 03, 2023 36.72 39.99 34.23 38.76 4,030,245 -1.51(-3.75%)
May 02, 2023 39.60 40.66 38.71 40.27 1,964,845 -0.01(-0.02%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.