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 )

5.790 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 3.610 3.740 3.580 3.630 529,645 +0.01(+0.28%)
Dec 28, 2023 3.600 3.710 3.600 3.620 356,879 -0.03(-0.82%)
Dec 27, 2023 3.750 3.790 3.620 3.650 360,287 -0.11(-2.93%)
Dec 26, 2023 3.620 3.795 3.600 3.760 363,332 +0.15(+4.16%)
Dec 22, 2023 3.620 3.720 3.575 3.610 333,683 +0.00(+0.00%)
Dec 21, 2023 3.650 3.710 3.550 3.610 475,275 +0.02(+0.56%)
Dec 20, 2023 3.670 3.750 3.560 3.590 417,161 -0.07(-1.91%)
Dec 19, 2023 3.750 3.850 3.660 3.660 566,445 -0.04(-1.08%)
Dec 18, 2023 3.900 3.900 3.640 3.700 808,006 -0.16(-4.15%)
Dec 15, 2023 4.050 4.050 3.850 3.860 806,150 -0.18(-4.46%)
Dec 14, 2023 4.300 4.350 3.985 4.040 507,790 -0.21(-4.94%)
Dec 13, 2023 4.180 4.370 4.030 4.250 729,703 +0.12(+2.91%)
Dec 12, 2023 4.040 4.140 3.875 4.130 509,798 +0.07(+1.72%)
Dec 11, 2023 4.060 4.080 3.750 4.060 1,116,506 -0.04(-0.98%)
Dec 08, 2023 4.170 4.240 4.070 4.100 466,616 -0.07(-1.68%)
Dec 07, 2023 4.300 4.325 4.095 4.170 540,841 -0.12(-2.80%)
Dec 06, 2023 4.400 4.430 4.220 4.290 450,541 -0.03(-0.69%)
Dec 05, 2023 4.670 4.680 4.200 4.320 733,409 -0.42(-8.86%)
Dec 04, 2023 4.550 4.765 4.510 4.740 636,743 +0.18(+3.95%)
Dec 01, 2023 4.250 4.610 4.195 4.560 804,992 +0.30(+7.04%)
Nov 30, 2023 4.150 4.280 4.050 4.260 452,750 +0.10(+2.40%)
Nov 29, 2023 4.150 4.348 4.070 4.160 698,696 +0.04(+0.97%)
Nov 28, 2023 3.940 4.130 3.850 4.120 420,033 +0.13(+3.26%)
Nov 27, 2023 3.980 4.040 3.910 3.990 427,556 +0.00(+0.00%)
Nov 24, 2023 3.890 4.040 3.830 3.990 262,851 +0.10(+2.57%)
Nov 22, 2023 3.920 4.005 3.815 3.890 468,527 -0.02(-0.51%)
Nov 21, 2023 4.010 4.055 3.870 3.910 488,975 -0.13(-3.22%)
Nov 20, 2023 4.050 4.180 3.920 4.040 689,239 -0.05(-1.22%)
Nov 17, 2023 3.790 4.130 3.750 4.090 1,212,309 +0.34(+9.07%)
Nov 16, 2023 3.290 3.790 3.260 3.750 1,119,066 +0.46(+13.98%)
Nov 15, 2023 3.310 3.310 3.170 3.290 639,195 +0.04(+1.23%)
Nov 14, 2023 3.450 3.450 3.230 3.250 607,811 -0.01(-0.31%)
Nov 13, 2023 3.200 3.285 3.170 3.260 544,627 +0.01(+0.31%)
Nov 10, 2023 2.800 3.255 2.600 3.250 591,888 +0.23(+7.62%)
Nov 09, 2023 3.140 3.170 2.980 3.020 502,435 -0.07(-2.27%)
Nov 08, 2023 2.970 3.160 2.890 3.090 517,390 +0.16(+5.46%)
Nov 07, 2023 2.990 2.990 2.810 2.930 263,856 -0.05(-1.68%)
Nov 06, 2023 3.140 3.213 2.960 2.980 431,734 -0.19(-5.99%)
Nov 03, 2023 3.170 3.190 3.060 3.170 478,359 +0.10(+3.26%)
Nov 02, 2023 3.050 3.080 2.940 3.070 420,162 +0.14(+4.78%)
Nov 01, 2023 2.920 2.955 2.740 2.930 397,085 +0.03(+1.03%)
Oct 31, 2023 2.780 2.950 2.775 2.900 434,765 +0.12(+4.32%)
Oct 30, 2023 2.630 2.800 2.630 2.780 454,090 +0.18(+6.92%)
Oct 27, 2023 2.690 2.730 2.600 2.600 347,495 -0.10(-3.70%)
Oct 26, 2023 2.740 2.765 2.630 2.700 275,249 -0.02(-0.74%)
Oct 25, 2023 2.700 2.770 2.630 2.720 217,059 +0.00(+0.00%)
Oct 24, 2023 2.610 2.760 2.600 2.720 394,761 +0.14(+5.43%)
Oct 23, 2023 2.630 2.630 2.510 2.580 516,611 -0.05(-1.90%)
Oct 20, 2023 2.700 2.760 2.620 2.630 488,658 -0.07(-2.59%)
Oct 19, 2023 2.820 2.900 2.645 2.700 432,340 -0.11(-3.91%)
Oct 18, 2023 2.970 2.982 2.800 2.810 508,165 -0.18(-6.02%)
Oct 17, 2023 2.890 3.070 2.850 2.990 489,895 +0.08(+2.75%)
Oct 16, 2023 2.780 2.950 2.680 2.910 568,200 +0.18(+6.59%)
Oct 13, 2023 2.880 2.880 2.615 2.730 808,239 -0.16(-5.54%)
Oct 12, 2023 2.770 2.890 2.735 2.890 551,533 +0.15(+5.47%)
Oct 11, 2023 2.920 2.940 2.610 2.740 1,024,382 -0.17(-5.84%)
Oct 10, 2023 2.840 2.940 2.840 2.910 403,609 +0.11(+3.93%)
Oct 09, 2023 3.010 3.100 2.720 2.800 1,261,614 -0.23(-7.59%)
Oct 06, 2023 3.140 3.150 3.000 3.030 720,965 -0.14(-4.42%)
Oct 05, 2023 3.240 3.280 3.150 3.170 550,090 -0.07(-2.16%)
Oct 04, 2023 3.230 3.270 3.155 3.240 363,773 +0.03(+0.93%)
Oct 03, 2023 3.430 3.430 3.185 3.210 873,686 -0.23(-6.69%)
Oct 02, 2023 3.590 3.635 3.360 3.440 434,977 -0.15(-4.18%)
Sep 29, 2023 3.680 3.775 3.550 3.590 366,644 -0.05(-1.37%)
Sep 28, 2023 3.600 3.686 3.525 3.640 268,704 +0.04(+1.11%)
Sep 27, 2023 3.640 3.780 3.600 3.600 399,734 -0.02(-0.55%)
Sep 26, 2023 3.560 3.720 3.560 3.620 360,735 +0.04(+1.12%)
Sep 25, 2023 3.640 3.720 3.560 3.580 691,941 -0.06(-1.65%)
Sep 22, 2023 3.970 4.000 3.580 3.640 891,068 -0.32(-8.08%)
Sep 21, 2023 4.010 4.050 3.955 3.960 391,567 -0.11(-2.70%)
Sep 20, 2023 4.260 4.260 4.025 4.070 461,887 -0.18(-4.24%)
Sep 19, 2023 4.000 4.275 3.990 4.250 485,008 +0.25(+6.25%)
Sep 18, 2023 4.130 4.130 4.000 4.000 449,180 -0.13(-3.15%)
Sep 15, 2023 4.160 4.170 4.050 4.130 416,180 -0.05(-1.20%)
Sep 14, 2023 4.090 4.195 4.070 4.180 358,647 +0.12(+2.96%)
Sep 13, 2023 4.290 4.330 4.055 4.060 445,696 -0.22(-5.14%)
Sep 12, 2023 4.600 4.640 4.165 4.280 742,412 -0.34(-7.36%)
Sep 11, 2023 4.470 4.630 4.395 4.620 881,363 +0.18(+4.05%)
Sep 08, 2023 4.500 4.560 4.430 4.440 391,183 -0.04(-0.89%)
Sep 07, 2023 4.710 4.750 4.480 4.480 429,562 -0.29(-6.08%)
Sep 06, 2023 4.760 4.805 4.700 4.770 515,075 +0.02(+0.42%)
Sep 05, 2023 4.620 4.760 4.600 4.750 343,350 +0.09(+1.93%)
Sep 01, 2023 4.530 4.695 4.530 4.660 402,249 +0.14(+3.10%)
Aug 31, 2023 4.460 4.600 4.460 4.520 419,056 +0.07(+1.57%)
Aug 30, 2023 4.300 4.490 4.290 4.450 268,431 +0.14(+3.25%)
Aug 29, 2023 4.280 4.500 4.260 4.310 960,758 +0.01(+0.23%)
Aug 28, 2023 4.340 4.340 4.209 4.300 348,052 -0.03(-0.69%)
Aug 25, 2023 4.140 4.365 4.110 4.330 687,434 +0.21(+5.10%)
Aug 24, 2023 4.130 4.140 4.035 4.120 312,124 -0.03(-0.72%)
Aug 23, 2023 4.080 4.180 4.050 4.150 374,417 +0.07(+1.72%)
Aug 22, 2023 4.160 4.270 4.050 4.080 368,906 -0.09(-2.16%)
Aug 21, 2023 4.150 4.230 4.105 4.170 492,168 +0.00(+0.00%)
Aug 18, 2023 4.110 4.260 4.090 4.170 591,066 +0.02(+0.48%)
Aug 17, 2023 4.350 4.350 4.095 4.150 914,623 -0.22(-5.03%)
Aug 16, 2023 4.510 4.600 4.360 4.370 681,534 -0.08(-1.80%)
Aug 15, 2023 4.920 4.920 4.440 4.450 717,858 -0.51(-10.28%)
Aug 14, 2023 4.500 5.025 4.430 4.960 1,638,581 +0.48(+10.71%)
Aug 11, 2023 4.050 4.520 4.010 4.480 1,450,419 +0.50(+12.56%)
Aug 10, 2023 4.030 4.110 3.960 3.980 671,113 -0.04(-1.00%)
Aug 09, 2023 4.050 4.050 3.910 4.020 744,394 -0.02(-0.50%)
Aug 08, 2023 4.060 4.100 4.010 4.040 435,711 -0.09(-2.18%)
Aug 07, 2023 4.150 4.230 4.055 4.130 488,972 -0.01(-0.24%)
Aug 04, 2023 4.180 4.258 4.110 4.140 480,795 -0.02(-0.48%)
Aug 03, 2023 4.210 4.240 4.110 4.160 547,455 -0.06(-1.42%)
Aug 02, 2023 4.400 4.410 4.180 4.220 613,859 -0.22(-4.95%)
Aug 01, 2023 4.590 4.600 4.365 4.440 679,355 -0.14(-3.06%)
Jul 31, 2023 4.480 4.600 4.440 4.580 475,258 +0.11(+2.46%)
Jul 28, 2023 4.450 4.570 4.450 4.470 417,880 +0.04(+0.90%)
Jul 27, 2023 4.570 4.590 4.375 4.430 559,074 -0.09(-1.99%)
Jul 26, 2023 4.450 4.600 4.440 4.520 509,073 +0.05(+1.12%)
Jul 25, 2023 4.650 4.650 4.420 4.470 1,026,207 -0.17(-3.66%)
Jul 24, 2023 4.930 4.960 4.620 4.640 969,520 -0.28(-5.69%)
Jul 21, 2023 4.940 4.940 4.810 4.920 842,122 -0.01(-0.20%)
Jul 20, 2023 4.990 5.045 4.910 4.930 630,566 -0.06(-1.20%)
Jul 19, 2023 5.080 5.080 4.960 4.990 628,352 -0.06(-1.19%)
Jul 18, 2023 4.960 5.110 4.940 5.050 692,022 +0.11(+2.23%)
Jul 17, 2023 5.050 5.140 4.930 4.940 810,139 -0.09(-1.79%)
Jul 14, 2023 5.060 5.170 5.020 5.030 368,896 -0.05(-0.98%)
Jul 13, 2023 5.060 5.090 5.025 5.080 355,081 +0.04(+0.79%)
Jul 12, 2023 5.100 5.112 5.010 5.040 412,324 -0.01(-0.20%)
Jul 11, 2023 5.110 5.120 5.030 5.050 287,647 -0.03(-0.59%)
Jul 10, 2023 5.020 5.160 5.020 5.080 389,204 +0.03(+0.59%)
Jul 07, 2023 4.990 5.095 4.985 5.050 679,443 +0.08(+1.61%)
Jul 06, 2023 5.000 5.010 4.900 4.970 717,051 -0.03(-0.60%)
Jul 05, 2023 5.050 5.089 4.970 5.000 984,996 -0.07(-1.38%)
Jul 03, 2023 5.150 5.160 5.060 5.070 254,835 -0.09(-1.74%)
Jun 30, 2023 5.300 5.300 5.005 5.160 740,427 -0.07(-1.34%)
Jun 29, 2023 5.290 5.340 5.200 5.230 301,501 -0.09(-1.69%)
Jun 28, 2023 5.280 5.360 5.190 5.320 220,540 +0.05(+0.95%)
Jun 27, 2023 5.250 5.379 5.211 5.270 381,574 +0.02(+0.38%)
Jun 26, 2023 5.380 5.390 5.195 5.250 349,585 -0.13(-2.42%)
Jun 23, 2023 5.360 5.555 5.310 5.380 1,554,563 -0.03(-0.55%)
Jun 22, 2023 5.350 5.440 5.240 5.410 291,611 +0.07(+1.31%)
Jun 21, 2023 5.240 5.405 5.191 5.340 343,103 +0.07(+1.33%)
Jun 20, 2023 5.400 5.460 5.270 5.270 454,623 -0.16(-2.95%)
Jun 16, 2023 5.720 5.730 5.375 5.430 626,073 -0.21(-3.72%)
Jun 15, 2023 5.320 5.675 5.150 5.640 1,323,149 +0.11(+1.99%)
May 08, 2023 5.420 5.540 5.355 5.530 368,036 +0.15(+2.79%)
May 05, 2023 5.190 5.412 5.190 5.380 311,134 +0.24(+4.67%)
May 04, 2023 5.050 5.170 5.019 5.140 312,841 +0.12(+2.39%)
May 03, 2023 5.070 5.250 4.980 5.020 410,309 -0.05(-0.99%)
May 02, 2023 5.240 5.265 5.055 5.070 346,939 -0.21(-3.98%)
May 01, 2023 5.190 5.310 5.160 5.280 321,678 +0.07(+1.34%)
Apr 28, 2023 5.010 5.220 4.990 5.210 394,831 +0.18(+3.58%)
Apr 27, 2023 5.050 5.120 4.970 5.030 305,505 +0.03(+0.60%)
Apr 26, 2023 5.030 5.088 4.955 5.000 235,359 -0.03(-0.60%)
Apr 25, 2023 4.970 5.090 4.919 5.030 261,233 +0.02(+0.40%)
Apr 24, 2023 5.030 5.110 4.980 5.010 283,769 -0.04(-0.79%)
Apr 21, 2023 4.900 5.105 4.880 5.050 394,814 +0.18(+3.70%)
Apr 20, 2023 4.820 4.910 4.800 4.870 417,794 +0.04(+0.83%)
Apr 19, 2023 5.050 5.050 4.820 4.830 735,621 -0.27(-5.29%)
Apr 18, 2023 5.190 5.240 5.030 5.100 436,493 -0.12(-2.30%)
Apr 17, 2023 5.170 5.265 5.140 5.220 349,098 +0.00(+0.00%)
Apr 14, 2023 5.310 5.415 5.140 5.220 276,377 -0.06(-1.14%)
Apr 13, 2023 5.260 5.309 5.150 5.280 235,576 +0.02(+0.38%)
Apr 12, 2023 5.360 5.390 5.230 5.260 404,002 -0.06(-1.13%)
Apr 11, 2023 5.150 5.340 5.075 5.320 547,402 +0.18(+3.50%)
Apr 10, 2023 5.090 5.240 5.050 5.140 370,765 +0.05(+0.98%)
Apr 06, 2023 4.970 5.165 4.950 5.090 303,675 +0.11(+2.21%)
Apr 05, 2023 5.070 5.100 4.790 4.980 735,131 -0.19(-3.68%)
Apr 04, 2023 5.290 5.290 5.070 5.170 356,930 -0.12(-2.27%)
Apr 03, 2023 5.150 5.330 5.090 5.290 417,398 +0.15(+2.92%)
Mar 31, 2023 5.060 5.150 5.010 5.140 385,072 +0.12(+2.39%)
Mar 30, 2023 5.040 5.150 4.990 5.020 361,486 +0.03(+0.60%)
Mar 29, 2023 5.040 5.165 4.935 4.990 491,945 +0.00(+0.00%)
Mar 28, 2023 5.050 5.071 4.880 4.990 576,340 -0.06(-1.19%)
Mar 27, 2023 5.070 5.090 4.980 5.050 474,974 -0.02(-0.39%)
Mar 24, 2023 4.890 5.090 4.860 5.070 504,638 +0.14(+2.84%)
Mar 23, 2023 5.060 5.140 4.900 4.930 586,344 -0.08(-1.60%)
Mar 22, 2023 5.150 5.170 4.960 5.010 711,343 -0.16(-3.09%)
Mar 21, 2023 5.150 5.240 5.070 5.170 674,027 +0.09(+1.77%)
Mar 20, 2023 5.120 5.190 5.000 5.080 780,485 -0.09(-1.74%)
Mar 17, 2023 5.510 5.510 5.040 5.170 1,576,124 -0.34(-6.17%)
Mar 16, 2023 5.950 6.040 5.435 5.510 2,030,141 -0.66(-10.70%)
Mar 15, 2023 5.940 6.320 5.900 6.170 771,143 +0.17(+2.83%)
Mar 14, 2023 6.090 6.155 5.930 6.000 816,359 +0.01(+0.17%)
Mar 13, 2023 5.850 6.030 5.770 5.990 532,354 +0.04(+0.67%)
Mar 10, 2023 6.020 6.030 5.830 5.950 592,657 -0.05(-0.83%)
Mar 09, 2023 6.050 6.120 5.900 6.000 923,195 -0.03(-0.50%)
Mar 08, 2023 6.070 6.120 5.820 6.030 660,782 -0.08(-1.31%)
Mar 07, 2023 6.050 6.210 5.995 6.110 417,481 +0.05(+0.83%)
Mar 06, 2023 6.260 6.260 5.970 6.060 619,385 -0.19(-3.04%)
Mar 03, 2023 6.230 6.370 6.180 6.250 437,649 +0.11(+1.79%)
Mar 02, 2023 6.170 6.240 6.070 6.140 493,327 -0.06(-0.97%)
Mar 01, 2023 6.700 6.720 6.090 6.200 801,331 -0.46(-6.91%)
Feb 28, 2023 6.780 6.830 6.590 6.660 487,694 -0.13(-1.91%)
Feb 27, 2023 6.870 7.125 6.700 6.790 412,641 -0.03(-0.44%)
Feb 24, 2023 7.150 7.190 6.750 6.820 431,967 -0.45(-6.19%)
Feb 23, 2023 6.860 7.305 6.840 7.270 490,298 +0.43(+6.29%)
Feb 22, 2023 6.800 6.920 6.570 6.840 411,643 +0.07(+1.03%)
Feb 21, 2023 7.230 7.280 6.570 6.770 719,918 -0.56(-7.64%)
Feb 17, 2023 7.720 7.720 7.250 7.330 385,397 -0.42(-5.42%)
Feb 16, 2023 7.990 8.050 7.675 7.750 527,424 -0.20(-2.52%)
Feb 15, 2023 7.510 8.270 7.510 7.950 1,486,213 +0.42(+5.58%)
Feb 14, 2023 6.940 7.620 6.878 7.530 612,806 +0.53(+7.57%)
Feb 13, 2023 6.810 7.010 6.676 7.000 292,112 +0.13(+1.89%)
Feb 10, 2023 6.820 7.010 6.750 6.870 421,223 -0.02(-0.29%)
Feb 09, 2023 7.010 7.040 6.710 6.890 528,239 -0.11(-1.57%)
Feb 08, 2023 7.040 7.177 6.910 7.000 368,662 -0.10(-1.41%)
Feb 07, 2023 7.400 7.420 6.900 7.100 753,807 -0.24(-3.27%)
Feb 06, 2023 7.020 7.400 6.910 7.340 492,177 +0.32(+4.56%)
Feb 03, 2023 7.050 7.190 6.840 7.020 578,567 -0.06(-0.85%)
Feb 02, 2023 6.670 7.240 6.550 7.080 1,431,743 +0.53(+8.09%)
Feb 01, 2023 6.590 6.650 6.240 6.550 605,218 -0.05(-0.76%)
Jan 31, 2023 6.160 6.720 6.154 6.600 824,290 +0.47(+7.67%)
Jan 30, 2023 6.200 6.370 6.030 6.130 886,293 +0.22(+3.72%)
Jan 27, 2023 6.280 6.280 5.745 5.910 3,524,468 -0.39(-6.19%)
Jan 26, 2023 6.250 6.350 6.110 6.300 242,204 +0.08(+1.29%)
Jan 25, 2023 6.220 6.250 6.080 6.220 311,625 -0.07(-1.11%)
Jan 24, 2023 6.250 6.450 6.200 6.290 186,916 +0.00(+0.00%)
Jan 23, 2023 6.300 6.427 6.176 6.290 198,416 +0.02(+0.32%)
Jan 20, 2023 6.110 6.350 6.020 6.270 547,465 +0.19(+3.12%)
Jan 19, 2023 6.230 6.300 6.020 6.080 558,960 -0.30(-4.70%)
Jan 18, 2023 6.860 6.982 6.210 6.380 459,134 -0.44(-6.45%)
Jan 17, 2023 6.690 7.000 6.670 6.820 275,843 +0.07(+1.04%)
Jan 13, 2023 6.610 6.860 6.560 6.750 395,052 +0.10(+1.50%)
Jan 12, 2023 6.610 6.750 6.390 6.650 368,738 +0.03(+0.45%)
Jan 11, 2023 6.540 6.850 6.440 6.620 460,042 +0.12(+1.85%)
Jan 10, 2023 6.140 6.500 6.085 6.500 516,886 +0.49(+8.15%)
Jan 09, 2023 6.130 6.183 5.965 6.010 305,007 -0.04(-0.66%)
Jan 06, 2023 6.020 6.110 5.860 6.050 520,239 +0.05(+0.83%)
Jan 05, 2023 6.420 6.445 5.960 6.000 479,689 -0.39(-6.10%)
Jan 04, 2023 6.350 6.500 6.130 6.390 278,543 +0.06(+0.95%)
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.