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 )

4.170 +0.150 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
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.