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

Brinker International (NY: EAT )

45.23 -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 8.590 8.723 8.340 8.606 1,236,071 -0.05(-0.54%)
Sep 27, 2002 8.865 9.008 8.653 8.653 980,471 -0.23(-2.58%)
Sep 26, 2002 8.822 9.072 8.736 8.882 1,457,164 +0.07(+0.83%)
Sep 25, 2002 8.507 8.889 8.507 8.809 1,374,505 +0.39(+4.58%)
Sep 24, 2002 8.487 8.590 8.347 8.424 1,591,384 -0.31(-3.58%)
Sep 23, 2002 8.673 8.839 8.546 8.736 1,130,340 -0.07(-0.75%)
Sep 20, 2002 8.812 8.856 8.656 8.802 1,547,447 -0.01(-0.11%)
Sep 19, 2002 8.497 8.922 8.473 8.812 2,397,309 +0.31(+3.59%)
Sep 18, 2002 8.264 8.556 7.998 8.507 3,352,501 +0.16(+1.91%)
Sep 17, 2002 8.875 8.902 8.347 8.347 2,500,031 -0.53(-5.95%)
Sep 16, 2002 8.789 8.919 8.706 8.875 615,126 +0.11(+1.21%)
Sep 13, 2002 8.739 8.839 8.590 8.769 941,950 -0.01(-0.11%)
Sep 12, 2002 8.939 8.968 8.726 8.779 13,783,174 -0.23(-2.58%)
Sep 11, 2002 9.221 9.221 8.972 9.012 629,170 -0.08(-0.88%)
Sep 10, 2002 9.228 9.228 9.008 9.091 1,180,297 -0.13(-1.44%)
Sep 09, 2002 9.198 9.291 8.988 9.224 934,727 +0.01(+0.07%)
Sep 06, 2002 8.806 9.251 8.806 9.218 2,243,026 +0.52(+5.92%)
Sep 05, 2002 8.889 8.889 8.570 8.703 2,240,016 -0.24(-2.64%)
Sep 04, 2002 8.895 8.988 8.769 8.939 1,818,496 +0.11(+1.24%)
Sep 03, 2002 9.105 9.105 8.789 8.829 2,000,466 -0.38(-4.15%)
Aug 30, 2002 9.214 9.301 9.138 9.211 1,025,813 -0.01(-0.14%)
Aug 29, 2002 18.79 9.337 9.151 9.224 1,697,717 -0.17(-1.80%)
Aug 28, 2002 9.371 9.537 9.331 9.394 1,171,670 -0.16(-1.64%)
Aug 27, 2002 9.636 9.779 9.430 9.550 1,462,982 +0.01(+0.07%)
Aug 26, 2002 9.836 9.869 9.357 9.543 1,485,252 -0.21(-2.18%)
Aug 23, 2002 9.789 9.935 9.736 9.756 960,408 -0.04(-0.44%)
Aug 22, 2002 9.869 9.882 9.686 9.799 1,132,347 +0.01(+0.07%)
Aug 21, 2002 9.969 9.985 9.696 9.793 2,068,078 -0.14(-1.44%)
Aug 20, 2002 10.05 10.07 9.856 9.935 2,674,377 +0.23(+2.40%)
Aug 16, 2002 9.929 9.929 9.590 9.703 1,040,860 -0.23(-2.28%)
Aug 15, 2002 9.769 9.942 9.636 9.929 1,359,859 +0.27(+2.82%)
Aug 14, 2002 9.248 9.656 9.072 9.656 1,016,183 +0.41(+4.42%)
Aug 13, 2002 9.593 9.597 9.244 9.248 866,113 -0.40(-4.13%)
Aug 12, 2002 9.407 9.676 9.354 9.646 1,133,350 +0.54(+5.95%)
Aug 07, 2002 9.869 9.869 8.819 9.105 8,882,022 -0.76(-7.74%)
Aug 06, 2002 9.703 9.962 9.653 9.869 1,890,923 +0.22(+2.31%)
Aug 05, 2002 9.404 9.786 9.371 9.646 2,552,395 +0.30(+3.20%)
Aug 02, 2002 10.10 10.10 9.271 9.347 3,088,073 -0.75(-7.47%)
Aug 01, 2002 10.78 10.78 10.07 10.10 2,678,791 -0.73(-6.75%)
Jul 31, 2002 10.59 10.83 10.53 10.83 1,054,703 +0.24(+2.23%)
Jul 30, 2002 10.77 10.83 10.46 10.60 1,185,312 -0.17(-1.57%)
Jul 29, 2002 10.30 10.80 10.27 10.77 1,755,097 +0.57(+5.57%)
Jul 26, 2002 10.23 10.23 9.985 10.20 1,376,311 -0.04(-0.36%)
Jul 25, 2002 10.30 10.65 10.04 10.23 6,081,249 +0.38(+3.84%)
Jul 24, 2002 8.972 9.869 8.909 9.856 2,392,695 +0.78(+8.64%)
Jul 23, 2002 8.829 9.155 8.829 9.072 1,311,508 +0.24(+2.75%)
Jul 22, 2002 9.072 9.118 8.580 8.829 1,573,328 -0.28(-3.03%)
Jul 19, 2002 9.221 9.228 8.905 9.105 2,146,323 -0.24(-2.53%)
Jul 17, 2002 9.387 9.503 9.238 9.341 1,724,401 -0.15(-1.54%)
Jul 12, 2002 9.869 9.869 9.417 9.487 1,422,656 -0.35(-3.55%)
Jul 11, 2002 9.935 10.09 9.786 9.836 1,265,564 -0.19(-1.86%)
Jul 10, 2002 9.985 10.30 9.972 10.02 1,402,392 +0.02(+0.20%)
Jul 09, 2002 10.42 10.58 10.37 10.00 1,597,002 -0.42(-3.99%)
Jul 08, 2002 10.47 10.47 10.42 10.42 1,909,581 -0.08(-0.79%)
Jul 05, 2002 10.35 10.53 10.35 10.50 1,052,095 +0.15(+1.45%)
Jul 04, 2002 10.75 10.76 10.28 10.35 3,009,627 +0.00(+0.00%)
Jul 03, 2002 10.75 10.76 10.28 10.35 3,001,602 -0.11(-1.08%)
Jul 02, 2002 10.47 10.62 10.39 10.46 768,206 -0.05(-0.51%)
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.