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 )

4.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2024 3.880 4.020 3.840 4.020 542,278 +0.17(+4.42%)
May 03, 2024 3.780 3.910 3.770 3.850 481,293 +0.15(+4.05%)
May 02, 2024 3.790 3.830 3.670 3.700 508,302 -0.03(-0.80%)
May 01, 2024 3.900 3.939 3.720 3.730 708,852 -0.17(-4.36%)
Apr 30, 2024 4.010 4.010 3.860 3.900 657,726 -0.14(-3.47%)
Apr 29, 2024 4.160 4.160 3.950 4.040 890,329 -0.07(-1.70%)
Apr 26, 2024 4.120 4.290 4.080 4.110 563,565 -0.01(-0.24%)
Apr 25, 2024 4.100 4.150 4.020 4.120 444,820 -0.03(-0.72%)
Apr 24, 2024 4.210 4.260 4.080 4.150 696,933 -0.11(-2.58%)
Apr 23, 2024 4.320 4.365 4.225 4.260 251,895 -0.07(-1.62%)
Apr 22, 2024 4.400 4.405 4.230 4.330 337,664 -0.04(-0.92%)
Apr 19, 2024 4.250 4.440 4.250 4.370 540,346 +0.11(+2.58%)
Apr 18, 2024 4.260 4.360 4.195 4.260 349,378 +0.01(+0.24%)
Apr 17, 2024 4.300 4.350 4.190 4.250 329,010 -0.03(-0.70%)
Apr 16, 2024 4.360 4.380 4.240 4.280 360,379 -0.11(-2.51%)
Apr 15, 2024 4.250 4.400 4.200 4.390 444,962 +0.14(+3.29%)
Apr 12, 2024 4.370 4.400 4.200 4.250 539,957 -0.16(-3.63%)
Apr 11, 2024 4.530 4.577 4.370 4.410 401,082 -0.09(-2.00%)
Apr 10, 2024 4.750 4.750 4.480 4.500 564,499 -0.33(-6.83%)
Apr 09, 2024 4.780 4.870 4.745 4.830 432,668 +0.07(+1.47%)
Apr 08, 2024 4.790 4.950 4.721 4.760 593,753 +0.01(+0.21%)
Apr 05, 2024 4.480 4.780 4.480 4.750 522,180 +0.25(+5.56%)
Apr 04, 2024 4.470 4.720 4.430 4.500 746,148 +0.09(+2.04%)
Apr 03, 2024 4.350 4.495 4.330 4.410 485,369 +0.03(+0.68%)
Apr 02, 2024 4.280 4.400 4.215 4.380 610,400 +0.02(+0.46%)
Apr 01, 2024 4.290 4.365 4.170 4.360 497,738 +0.08(+1.87%)
Mar 28, 2024 4.270 4.290 4.240 4.280 482,114 +0.03(+0.71%)
Mar 27, 2024 4.220 4.280 4.145 4.250 731,271 +0.08(+1.92%)
Mar 26, 2024 4.130 4.270 4.070 4.170 935,707 +0.04(+0.97%)
Mar 25, 2024 4.230 4.400 4.025 4.130 1,087,260 -0.16(-3.73%)
Mar 22, 2024 4.570 4.670 4.225 4.290 1,224,894 -0.24(-5.30%)
Mar 21, 2024 4.850 4.910 4.350 4.530 2,303,664 -0.36(-7.36%)
Mar 20, 2024 4.850 4.930 4.750 4.890 838,057 +0.02(+0.41%)
Mar 19, 2024 4.880 4.960 4.790 4.870 768,739 -0.02(-0.41%)
Mar 18, 2024 4.660 4.980 4.600 4.890 1,306,376 +0.23(+4.94%)
Mar 15, 2024 4.520 4.660 4.510 4.660 1,195,458 +0.06(+1.30%)
Mar 14, 2024 4.670 4.720 4.520 4.600 856,980 -0.08(-1.71%)
Mar 13, 2024 4.630 4.900 4.610 4.680 1,009,465 +0.05(+1.08%)
Mar 12, 2024 4.770 4.805 4.571 4.630 1,615,371 -0.13(-2.73%)
Mar 11, 2024 4.850 4.900 4.580 4.760 1,486,830 -0.15(-3.05%)
Mar 08, 2024 4.570 5.012 4.500 4.910 1,980,175 +0.38(+8.39%)
Mar 07, 2024 3.750 4.580 3.720 4.530 2,579,359 +0.77(+20.48%)
Mar 06, 2024 3.960 3.960 3.750 3.760 942,617 -0.13(-3.34%)
Mar 05, 2024 3.990 3.990 3.870 3.890 564,155 -0.08(-2.02%)
Mar 04, 2024 4.120 4.195 3.950 3.970 751,170 -0.15(-3.64%)
Mar 01, 2024 4.150 4.235 4.100 4.120 460,624 -0.01(-0.24%)
Feb 29, 2024 4.080 4.230 4.060 4.130 528,999 +0.10(+2.48%)
Feb 28, 2024 4.030 4.150 3.990 4.030 259,607 -0.06(-1.47%)
Feb 27, 2024 4.070 4.165 4.040 4.090 428,310 +0.05(+1.24%)
Feb 26, 2024 3.920 4.070 3.915 4.040 611,604 +0.13(+3.32%)
Feb 23, 2024 3.870 4.010 3.840 3.910 335,086 +0.05(+1.30%)
Feb 22, 2024 3.950 3.950 3.810 3.860 416,574 -0.05(-1.28%)
Feb 21, 2024 4.020 4.090 3.865 3.910 397,364 -0.10(-2.49%)
Feb 20, 2024 4.170 4.200 3.980 4.010 492,352 -0.24(-5.65%)
Feb 16, 2024 4.130 4.410 4.130 4.250 870,319 +0.08(+1.92%)
Feb 15, 2024 3.980 4.250 3.980 4.170 928,991 +0.26(+6.65%)
Feb 14, 2024 3.920 4.009 3.800 3.910 2,436,408 +0.02(+0.51%)
Feb 13, 2024 4.320 4.350 3.890 3.890 1,298,903 -0.43(-9.95%)
Feb 12, 2024 4.160 4.350 4.070 4.320 670,797 +0.16(+3.85%)
Feb 09, 2024 4.080 4.205 4.060 4.160 408,011 +0.12(+2.97%)
Feb 08, 2024 4.000 4.195 3.960 4.040 570,141 +0.04(+1.00%)
Feb 07, 2024 4.250 4.250 3.980 4.000 412,064 -0.26(-6.10%)
Feb 06, 2024 4.020 4.290 3.970 4.260 461,989 +0.24(+5.97%)
Feb 05, 2024 3.970 4.050 3.935 4.020 267,069 +0.01(+0.25%)
Feb 02, 2024 3.990 4.040 3.895 4.010 281,910 +0.01(+0.25%)
Feb 01, 2024 3.810 4.010 3.810 4.000 283,641 +0.22(+5.82%)
Jan 31, 2024 3.950 4.025 3.765 3.780 487,695 -0.12(-3.08%)
Jan 30, 2024 4.040 4.060 3.880 3.900 281,801 -0.18(-4.41%)
Jan 29, 2024 3.920 4.100 3.800 4.080 382,479 +0.17(+4.35%)
Jan 26, 2024 4.070 4.160 3.905 3.910 445,837 -0.20(-4.87%)
Jan 25, 2024 4.500 4.500 4.035 4.110 493,166 -0.32(-7.22%)
Jan 24, 2024 4.250 4.540 4.210 4.430 1,209,753 +0.12(+2.78%)
Jan 23, 2024 4.100 4.380 3.995 4.310 1,250,020 +0.21(+5.12%)
Jan 22, 2024 3.670 4.120 3.620 4.100 721,383 +0.50(+13.89%)
Jan 19, 2024 3.720 3.720 3.545 3.600 287,455 -0.09(-2.44%)
Jan 18, 2024 3.640 3.755 3.570 3.690 364,136 +0.10(+2.79%)
Jan 17, 2024 3.740 3.740 3.540 3.590 687,336 -0.25(-6.51%)
Jan 16, 2024 4.010 4.020 3.755 3.840 807,929 -0.24(-5.88%)
Jan 12, 2024 4.000 4.190 4.000 4.080 424,015 +0.08(+2.00%)
Jan 11, 2024 4.030 4.090 3.940 4.000 361,575 -0.05(-1.23%)
Jan 10, 2024 4.030 4.075 3.980 4.050 336,783 -0.03(-0.74%)
Jan 09, 2024 3.870 4.115 3.850 4.080 468,910 +0.14(+3.55%)
Jan 08, 2024 3.740 3.950 3.700 3.940 410,660 +0.19(+5.07%)
Jan 05, 2024 3.750 3.825 3.670 3.750 324,792 -0.01(-0.27%)
Jan 04, 2024 3.920 3.920 3.725 3.760 393,108 -0.15(-3.84%)
Jan 03, 2024 4.120 4.150 3.870 3.910 512,960 -0.30(-7.13%)
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.