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: BRCC )

3.335 +0.015 (+0.45%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.400 3.430 3.310 3.320 513,864 -0.10(-2.92%)
Sep 30, 2024 3.470 3.550 3.380 3.420 565,705 -0.05(-1.44%)
Sep 27, 2024 3.450 3.605 3.430 3.470 535,191 +0.08(+2.36%)
Sep 26, 2024 3.380 3.410 3.300 3.390 548,235 +0.08(+2.42%)
Sep 25, 2024 3.410 3.420 3.265 3.310 601,543 -0.08(-2.36%)
Sep 24, 2024 3.350 3.430 3.280 3.390 652,480 +0.06(+1.80%)
Sep 23, 2024 3.370 3.495 3.330 3.330 655,465 -0.04(-1.19%)
Sep 20, 2024 3.560 3.585 3.355 3.370 1,076,004 -0.20(-5.60%)
Sep 19, 2024 3.820 3.825 3.570 3.570 868,691 -0.15(-4.03%)
Sep 18, 2024 3.650 3.845 3.579 3.720 1,278,541 +0.05(+1.36%)
Sep 17, 2024 3.400 3.680 3.350 3.670 1,764,722 +0.40(+12.23%)
Sep 16, 2024 3.310 3.320 3.150 3.270 891,987 -0.04(-1.21%)
Sep 13, 2024 3.270 3.350 3.165 3.310 1,378,922 +0.06(+1.85%)
Sep 12, 2024 3.420 3.435 3.220 3.250 2,643,769 -0.15(-4.41%)
Sep 11, 2024 3.640 3.680 3.170 3.400 6,948,250 -0.24(-6.59%)
Sep 10, 2024 3.760 3.780 3.640 3.640 724,502 -0.11(-2.93%)
Sep 09, 2024 3.900 3.905 3.625 3.750 1,345,406 -0.15(-3.85%)
Sep 06, 2024 4.080 4.130 3.870 3.900 842,444 -0.16(-3.94%)
Sep 05, 2024 4.530 4.650 4.060 4.060 955,335 -0.30(-6.88%)
Sep 04, 2024 4.430 4.575 4.330 4.360 450,998 -0.08(-1.80%)
Sep 03, 2024 4.390 4.475 4.330 4.440 507,914 +0.01(+0.23%)
Aug 30, 2024 4.320 4.480 4.300 4.430 766,828 +0.11(+2.55%)
Aug 29, 2024 4.300 4.355 4.250 4.320 505,693 +0.05(+1.17%)
Aug 28, 2024 4.380 4.385 4.245 4.270 682,872 -0.11(-2.51%)
Aug 27, 2024 4.340 4.390 4.235 4.380 886,776 -0.01(-0.23%)
Aug 26, 2024 4.410 4.440 4.315 4.390 749,037 +0.03(+0.69%)
Aug 23, 2024 4.200 4.430 4.160 4.360 1,141,125 +0.22(+5.31%)
Aug 22, 2024 4.220 4.280 4.080 4.140 661,483 -0.09(-2.13%)
Aug 21, 2024 4.000 4.350 3.980 4.230 1,066,864 +0.21(+5.22%)
Aug 20, 2024 4.020 4.055 3.940 4.020 717,585 +0.00(+0.00%)
Aug 19, 2024 4.010 4.070 3.910 4.020 968,921 -0.03(-0.74%)
Aug 16, 2024 3.900 4.050 3.842 4.050 798,555 +0.15(+3.85%)
Aug 15, 2024 3.870 3.980 3.860 3.900 963,608 +0.10(+2.63%)
Aug 14, 2024 3.800 3.880 3.640 3.800 1,875,116 +0.06(+1.60%)
Aug 13, 2024 3.540 3.775 3.480 3.740 2,392,823 +0.22(+6.25%)
Aug 12, 2024 3.500 3.660 3.500 3.520 1,857,117 +0.02(+0.57%)
Aug 09, 2024 3.460 3.624 3.235 3.500 2,892,393 +0.13(+3.86%)
Aug 08, 2024 4.520 4.520 3.295 3.370 8,210,290 -2.05(-37.82%)
Aug 07, 2024 5.470 5.470 5.271 5.420 888,712 +0.09(+1.69%)
Aug 06, 2024 5.150 5.340 5.070 5.330 972,849 +0.26(+5.13%)
Aug 05, 2024 5.210 5.250 5.020 5.070 1,200,974 -0.49(-8.81%)
Aug 02, 2024 5.510 5.600 5.420 5.560 742,982 -0.12(-2.11%)
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.