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

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 11.40 13.42 11.38 12.01 3,693,145 +0.67(+5.91%)
Mar 30, 2020 11.01 11.47 9.860 11.34 2,471,448 +0.27(+2.44%)
Mar 27, 2020 13.22 13.26 11.00 11.07 4,233,600 -3.43(-23.66%)
Mar 26, 2020 15.54 16.25 13.91 14.50 4,504,694 -0.97(-6.27%)
Mar 25, 2020 14.14 17.02 13.25 15.47 4,981,493 +1.62(+11.70%)
Mar 24, 2020 12.17 14.96 12.04 13.85 4,254,215 +3.23(+30.41%)
Mar 23, 2020 9.510 10.65 8.540 10.62 3,193,482 +1.31(+14.07%)
Mar 20, 2020 11.88 11.95 9.010 9.310 4,829,800 -1.68(-15.29%)
Mar 19, 2020 7.720 11.57 7.080 10.99 4,796,057 +3.37(+44.23%)
Mar 18, 2020 7.830 8.200 7.000 7.620 3,965,309 -0.96(-11.19%)
Mar 17, 2020 10.63 10.81 7.440 8.580 5,008,554 -1.92(-18.29%)
Mar 16, 2020 14.99 15.47 10.24 10.50 3,512,326 -6.66(-38.81%)
Mar 13, 2020 18.40 18.96 14.83 17.16 2,653,300 -0.02(-0.12%)
Mar 12, 2020 18.72 18.72 14.09 17.18 4,064,895 -4.33(-20.13%)
Mar 11, 2020 25.11 25.16 21.13 21.51 2,965,098 -4.97(-18.77%)
Mar 10, 2020 25.74 26.52 22.91 26.48 2,175,451 +1.74(+7.03%)
Mar 09, 2020 28.06 28.06 24.63 24.74 2,267,361 -5.57(-18.38%)
Mar 06, 2020 30.10 30.89 29.30 30.31 1,460,600 -1.26(-3.99%)
Mar 05, 2020 33.93 33.93 30.89 31.57 2,344,785 -3.36(-9.62%)
Mar 04, 2020 35.20 35.43 33.93 34.93 1,446,799 +0.05(+0.14%)
Mar 03, 2020 34.99 36.56 34.42 34.88 1,839,731 +0.62(+1.82%)
Mar 02, 2020 33.97 34.28 32.76 34.26 1,060,397 +0.28(+0.82%)
Feb 28, 2020 33.11 34.53 32.39 33.98 1,883,975 +0.40(+1.18%)
Feb 27, 2020 34.61 35.21 32.58 33.58 2,115,016 -1.97(-5.54%)
Feb 26, 2020 38.15 38.20 35.50 35.55 1,764,049 -2.44(-6.43%)
Feb 25, 2020 39.30 39.39 37.96 38.00 1,304,947 -1.25(-3.18%)
Feb 24, 2020 38.95 39.58 37.71 39.24 1,230,919 -0.79(-1.98%)
Feb 21, 2020 40.17 40.33 39.38 40.03 782,117 -0.18(-0.44%)
Feb 20, 2020 39.57 40.94 39.57 40.21 715,014 +0.48(+1.22%)
Feb 19, 2020 40.07 40.40 39.57 39.73 634,861 -0.28(-0.69%)
Feb 18, 2020 40.99 41.24 39.60 40.00 549,234 -1.12(-2.72%)
Feb 14, 2020 41.49 41.89 40.59 41.12 509,179 -0.46(-1.09%)
Feb 13, 2020 42.34 42.59 41.50 41.58 582,193 -1.07(-2.51%)
Feb 12, 2020 42.71 43.39 42.35 42.65 705,181 +0.13(+0.30%)
Feb 11, 2020 42.53 43.15 42.43 42.52 673,612 +0.19(+0.44%)
Feb 10, 2020 41.43 42.36 40.90 42.33 671,626 +0.79(+1.91%)
Feb 07, 2020 42.27 43.23 41.47 41.54 1,022,301 -0.70(-1.66%)
Feb 06, 2020 41.39 42.38 41.32 42.24 1,081,899 +0.80(+1.93%)
Feb 05, 2020 41.01 42.11 40.83 41.44 1,142,964 +0.98(+2.42%)
Feb 04, 2020 40.97 40.97 40.31 40.46 972,738 -0.06(-0.15%)
Feb 03, 2020 42.32 42.54 40.46 40.52 990,082 -1.71(-4.05%)
Jan 31, 2020 43.77 44.29 41.55 42.23 1,007,745 -1.01(-2.33%)
Jan 30, 2020 44.23 45.51 42.69 43.24 1,640,404 -0.85(-1.93%)
Jan 29, 2020 41.96 45.24 40.73 44.09 3,260,444 +0.77(+1.78%)
Jan 28, 2020 44.11 44.43 43.17 43.32 1,524,484 -0.47(-1.06%)
Jan 27, 2020 44.48 45.32 43.46 43.78 2,048,598 -1.49(-3.30%)
Jan 24, 2020 45.26 45.49 44.97 45.28 1,551,598 +0.40(+0.88%)
Jan 23, 2020 44.48 45.49 44.37 44.88 1,047,694 +1.44(+3.32%)
Jan 22, 2020 43.82 44.12 43.18 43.44 825,068 -0.15(-0.34%)
Jan 21, 2020 43.62 43.78 42.89 43.59 641,580 -0.15(-0.34%)
Jan 17, 2020 44.21 44.23 43.45 43.73 528,992 -0.20(-0.45%)
Jan 16, 2020 43.52 44.26 43.17 43.93 981,253 +1.75(+4.15%)
Jan 15, 2020 41.93 42.93 41.93 42.18 803,619 +0.12(+0.28%)
Jan 14, 2020 41.81 42.19 41.64 42.06 603,996 +0.23(+0.54%)
Jan 13, 2020 41.90 42.55 41.71 41.83 1,258,263 +0.05(+0.12%)
Jan 10, 2020 42.17 42.25 41.61 41.79 1,071,936 -0.37(-0.87%)
Jan 09, 2020 42.82 42.83 42.08 42.15 415,641 -0.15(-0.35%)
Jan 08, 2020 41.80 42.55 41.62 42.30 766,626 +0.50(+1.21%)
Jan 07, 2020 41.50 41.93 41.03 41.80 739,469 -0.06(-0.14%)
Jan 06, 2020 40.95 41.86 40.95 41.85 465,556 +0.50(+1.22%)
Jan 03, 2020 41.22 41.56 40.78 41.35 459,444 -0.47(-1.14%)
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.