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

(NY: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.9000 0 -0.01(-1.52%)
Sep 21, 2023 0.8900 0.9800 0.8010 0.9139 927,590 +0.01(+1.54%)
Sep 20, 2023 1.100 1.180 0.8300 0.9000 3,517,473 -0.53(-37.06%)
Sep 19, 2023 0.6900 1.600 0.6850 1.430 22,050,380 +0.73(+103.59%)
Sep 18, 2023 0.8000 0.8001 0.6923 0.7024 137,860 -0.07(-8.62%)
Sep 15, 2023 0.8392 0.8684 0.7462 0.7687 134,765 -0.04(-5.13%)
Sep 14, 2023 0.8650 0.9100 0.8103 0.8103 149,610 -0.01(-1.42%)
Sep 13, 2023 0.8728 0.9000 0.8200 0.8220 205,622 -0.01(-1.63%)
Sep 12, 2023 0.8610 0.8800 0.8195 0.8356 150,320 -0.00(-0.57%)
Sep 11, 2023 0.9400 0.9941 0.8101 0.8404 270,841 -0.10(-10.98%)
Sep 08, 2023 0.9800 0.9800 0.9002 0.9441 150,181 -0.05(-4.61%)
Sep 07, 2023 0.9800 1.035 0.9800 0.9897 55,126 -0.00(-0.03%)
Sep 06, 2023 1.060 1.070 0.9725 0.9900 261,548 -0.09(-8.33%)
Sep 05, 2023 1.100 1.110 1.050 1.080 56,676 -0.04(-3.57%)
Sep 01, 2023 1.090 1.170 1.090 1.120 85,909 +0.04(+3.70%)
Aug 31, 2023 1.160 1.160 1.070 1.080 79,384 -0.05(-4.42%)
Aug 30, 2023 1.040 1.180 1.010 1.130 434,648 +0.10(+9.71%)
Aug 29, 2023 1.040 1.090 1.030 1.030 113,898 -0.02(-1.90%)
Aug 28, 2023 1.090 1.090 1.030 1.050 79,493 -0.02(-1.87%)
Aug 25, 2023 1.100 1.100 1.040 1.070 79,722 +0.00(+0.00%)
Aug 24, 2023 1.130 1.150 1.050 1.070 136,395 -0.08(-6.96%)
Aug 23, 2023 1.120 1.199 1.120 1.150 141,707 -0.01(-0.86%)
Aug 22, 2023 1.150 1.160 1.110 1.160 155,206 +0.02(+1.75%)
Aug 21, 2023 1.150 1.180 1.085 1.140 110,445 -0.01(-0.87%)
Aug 18, 2023 1.100 1.230 1.090 1.150 491,391 +0.05(+4.55%)
Aug 17, 2023 1.340 1.370 1.050 1.100 506,797 -0.27(-19.71%)
Aug 16, 2023 1.480 1.510 1.360 1.370 141,927 -0.13(-8.67%)
Aug 15, 2023 1.670 1.680 1.470 1.500 164,339 -0.17(-10.18%)
Aug 14, 2023 1.710 1.710 1.640 1.670 97,061 -0.05(-2.91%)
Aug 11, 2023 1.750 1.820 1.600 1.720 263,932 -0.12(-6.52%)
Aug 10, 2023 2.100 2.100 1.821 1.840 393,539 -0.26(-12.38%)
Aug 09, 2023 2.310 2.320 2.030 2.100 153,761 -0.16(-7.08%)
Aug 08, 2023 2.390 2.488 2.240 2.260 137,734 -0.23(-9.24%)
Aug 07, 2023 2.580 2.580 2.350 2.490 68,354 -0.03(-1.19%)
Aug 04, 2023 2.630 2.630 2.440 2.520 64,104 -0.12(-4.55%)
Aug 03, 2023 2.610 2.650 2.570 2.640 43,613 +0.07(+2.72%)
Aug 02, 2023 2.540 2.650 2.440 2.570 41,868 -0.03(-1.15%)
Aug 01, 2023 2.480 2.600 2.404 2.600 51,821 +0.12(+4.84%)
Jul 31, 2023 2.270 2.610 2.230 2.480 170,852 +0.17(+7.36%)
Jul 28, 2023 2.210 2.380 2.170 2.310 65,177 +0.18(+8.45%)
Jul 27, 2023 2.370 2.495 2.021 2.130 117,398 -0.23(-9.75%)
Jul 26, 2023 2.330 2.400 2.300 2.360 43,911 +0.00(+0.00%)
Jul 25, 2023 2.280 2.385 2.280 2.360 22,701 +0.08(+3.51%)
Jul 24, 2023 2.350 2.446 2.270 2.280 59,580 -0.13(-5.39%)
Jul 21, 2023 2.390 2.457 2.310 2.410 45,854 +0.01(+0.42%)
Jul 20, 2023 2.600 2.610 2.360 2.400 74,528 -0.14(-5.51%)
Jul 19, 2023 2.600 2.680 2.470 2.540 144,589 -0.06(-2.31%)
Jul 18, 2023 2.620 2.671 2.510 2.600 136,294 +0.04(+1.56%)
Jul 17, 2023 2.200 2.600 2.200 2.560 172,534 +0.34(+15.32%)
Jul 14, 2023 2.390 2.430 2.130 2.220 91,696 -0.19(-7.88%)
Jul 13, 2023 2.040 2.450 2.040 2.410 408,683 +0.36(+17.56%)
Jul 12, 2023 2.040 2.100 2.010 2.050 89,000 +0.04(+1.99%)
Jul 11, 2023 1.990 2.080 1.951 2.010 144,541 -0.01(-0.50%)
Jul 10, 2023 1.910 2.050 1.910 2.020 118,021 +0.10(+5.21%)
Jul 07, 2023 1.970 1.970 1.870 1.920 92,201 -0.06(-3.03%)
Jul 06, 2023 1.970 1.980 1.810 1.980 316,891 -0.02(-1.00%)
Jul 05, 2023 2.080 2.080 1.920 2.000 266,605 -0.04(-1.96%)
Jul 03, 2023 2.050 2.070 2.000 2.040 69,219 +0.02(+0.99%)
Jun 30, 2023 2.190 2.230 2.000 2.020 240,726 -0.13(-6.05%)
Jun 29, 2023 2.150 2.230 2.140 2.150 40,028 +0.00(+0.00%)
Jun 28, 2023 2.150 2.190 2.120 2.150 39,855 +0.00(+0.00%)
Jun 27, 2023 2.050 2.250 2.000 2.150 201,754 +0.15(+7.50%)
Jun 26, 2023 2.150 2.165 1.971 2.000 122,848 -0.14(-6.54%)
Jun 23, 2023 2.130 2.400 2.080 2.140 906,785 -0.06(-2.73%)
Jun 22, 2023 2.120 2.220 2.070 2.200 60,832 +0.06(+2.80%)
Jun 21, 2023 2.020 2.140 1.980 2.140 135,387 +0.08(+3.88%)
Jun 20, 2023 2.160 2.160 2.000 2.060 129,983 -0.10(-4.63%)
Jun 16, 2023 2.330 2.340 2.090 2.160 158,403 -0.16(-6.90%)
Jun 15, 2023 2.290 2.440 2.240 2.320 187,054 +0.00(+0.00%)
Jun 14, 2023 2.450 2.470 2.250 2.320 103,269 -0.12(-4.92%)
Jun 13, 2023 2.300 2.480 2.290 2.440 107,833 +0.12(+5.17%)
Jun 12, 2023 2.210 2.330 2.130 2.320 120,215 +0.12(+5.45%)
Jun 09, 2023 2.300 2.360 2.150 2.200 185,889 -0.08(-3.51%)
Jun 08, 2023 2.230 2.310 2.190 2.280 108,046 +0.04(+1.79%)
Jun 07, 2023 2.150 2.310 2.150 2.240 161,130 +0.08(+3.70%)
Jun 06, 2023 1.980 2.225 1.980 2.160 193,732 +0.16(+8.00%)
Jun 05, 2023 2.280 2.320 1.980 2.000 344,085 -0.34(-14.53%)
Jun 02, 2023 2.350 2.520 2.220 2.340 377,348 +0.04(+1.74%)
Jun 01, 2023 2.030 2.360 1.970 2.300 390,138 +0.27(+13.30%)
May 31, 2023 2.120 2.140 1.890 2.030 237,144 -0.11(-5.14%)
May 30, 2023 2.140 2.220 2.110 2.140 203,747 +0.02(+0.94%)
May 26, 2023 2.360 2.388 2.110 2.120 408,299 -0.22(-9.40%)
May 25, 2023 2.510 2.620 2.340 2.340 362,640 -0.19(-7.51%)
May 24, 2023 2.700 2.720 2.439 2.530 500,196 -0.19(-6.99%)
May 23, 2023 2.590 2.930 2.521 2.720 916,926 +0.19(+7.51%)
May 22, 2023 2.370 2.670 2.330 2.530 906,428 +0.13(+5.42%)
May 19, 2023 2.680 3.040 2.350 2.400 2,063,428 -0.40(-14.29%)
May 18, 2023 2.848 2.862 2.752 2.800 250,881 -0.01(-0.44%)
May 17, 2023 2.885 2.885 2.705 2.812 258,870 -0.13(-4.34%)
May 16, 2023 3.125 3.125 2.775 2.940 362,374 +0.18(+6.52%)
May 15, 2023 2.990 2.990 2.672 2.760 452,914 +0.00(+0.09%)
May 12, 2023 3.000 3.172 2.750 2.757 238,227 -0.26(-8.62%)
May 11, 2023 3.027 3.422 3.000 3.018 328,539 -0.69(-18.72%)
May 10, 2023 3.458 3.850 3.342 3.712 313,907 +0.25(+7.07%)
May 09, 2023 3.250 3.495 3.100 3.467 186,226 +0.25(+7.77%)
May 08, 2023 3.368 3.375 3.175 3.217 79,807 -0.03(-0.77%)
May 05, 2023 3.375 3.377 3.123 3.243 156,563 +0.13(+4.26%)
May 04, 2023 3.288 3.375 3.100 3.110 166,023 -0.17(-5.18%)
May 03, 2023 3.470 3.538 3.275 3.280 138,991 -0.10(-2.81%)
May 02, 2023 3.757 3.825 3.342 3.375 149,548 -0.44(-11.59%)
May 01, 2023 3.250 3.873 3.205 3.817 218,930 +0.43(+12.78%)
Apr 28, 2023 3.480 3.493 3.250 3.385 144,291 -0.16(-4.45%)
Apr 27, 2023 3.385 3.600 3.325 3.542 191,802 +0.12(+3.66%)
Apr 26, 2023 3.252 3.558 3.248 3.417 297,468 -0.21(-5.72%)
Apr 25, 2023 3.800 3.860 3.500 3.625 224,992 -0.23(-6.09%)
Apr 24, 2023 3.600 3.958 3.500 3.860 260,812 +0.19(+5.32%)
Apr 21, 2023 3.625 3.835 3.625 3.665 222,549 -0.15(-3.81%)
Apr 20, 2023 4.150 4.175 3.750 3.810 464,958 -0.42(-9.98%)
Apr 19, 2023 4.593 4.625 4.150 4.232 265,902 -0.37(-8.04%)
Apr 18, 2023 4.265 4.620 4.250 4.603 354,435 +0.24(+5.56%)
Apr 17, 2023 4.317 4.400 4.120 4.360 323,723 -0.12(-2.62%)
Apr 14, 2023 4.612 4.950 4.375 4.478 457,605 -0.03(-0.61%)
Apr 13, 2023 4.503 4.572 4.050 4.505 494,846 -0.11(-2.28%)
Apr 12, 2023 4.500 4.750 4.388 4.610 401,219 -0.09(-2.02%)
Apr 11, 2023 4.875 4.987 4.548 4.705 642,979 -0.41(-8.02%)
Apr 10, 2023 5.875 5.875 5.000 5.115 803,478 -0.86(-14.39%)
Apr 06, 2023 5.435 6.022 5.192 5.975 731,381 +0.25(+4.41%)
Apr 05, 2023 5.662 6.150 5.000 5.723 957,018 +0.20(+3.67%)
Apr 04, 2023 6.442 6.442 5.035 5.520 1,232,625 -0.99(-15.17%)
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.