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

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.8500 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2023 0.9900 1.030 0.9538 0.9538 22,802 -0.05(-4.62%)
Oct 30, 2023 1.040 1.080 0.9800 1.000 59,471 -0.05(-5.21%)
Oct 27, 2023 1.010 1.080 1.010 1.055 17,048 -0.02(-1.40%)
Oct 26, 2023 1.010 1.110 1.010 1.070 8,066 +0.04(+3.88%)
Oct 25, 2023 1.020 1.080 1.020 1.030 4,090 -0.01(-0.96%)
Oct 24, 2023 1.020 1.140 1.020 1.040 17,997 +0.01(+0.97%)
Oct 23, 2023 1.020 1.100 1.010 1.030 6,721 +0.01(+0.98%)
Oct 20, 2023 1.080 1.080 1.000 1.020 8,405 -0.04(-3.77%)
Oct 19, 2023 1.040 1.077 1.000 1.060 27,682 -0.02(-1.85%)
Oct 18, 2023 1.080 1.170 1.060 1.080 40,472 -0.01(-0.92%)
Oct 17, 2023 1.150 1.170 1.060 1.090 36,386 -0.04(-3.54%)
Oct 16, 2023 1.080 1.130 1.010 1.130 68,365 +0.11(+10.78%)
Oct 13, 2023 0.9900 1.100 0.9701 1.020 26,456 +0.02(+2.00%)
Oct 12, 2023 1.030 1.130 1.000 1.000 35,622 -0.05(-4.76%)
Oct 11, 2023 1.000 1.110 0.9600 1.050 31,130 +0.01(+0.96%)
Oct 10, 2023 0.9500 1.040 0.9010 1.040 44,170 +0.06(+6.66%)
Oct 09, 2023 0.9300 0.9900 0.9000 0.9751 20,075 +0.02(+1.73%)
Oct 06, 2023 0.9000 0.9900 0.9000 0.9585 21,211 +0.06(+6.15%)
Oct 05, 2023 0.9649 0.9998 0.9010 0.9030 18,551 -0.02(-2.26%)
Oct 04, 2023 0.9301 0.9898 0.8900 0.9239 25,737 -0.01(-0.67%)
Oct 03, 2023 0.9900 0.9900 0.9300 0.9301 10,077 -0.05(-5.09%)
Oct 02, 2023 0.9900 1.000 0.9500 0.9800 16,942 +0.01(+1.03%)
Sep 29, 2023 0.9300 0.9950 0.9290 0.9700 4,779 +0.04(+4.53%)
Sep 28, 2023 0.9876 1.000 0.9280 0.9280 19,547 +0.01(+0.66%)
Sep 27, 2023 0.9900 1.040 0.9219 0.9219 40,006 +0.01(+0.74%)
Sep 26, 2023 0.9800 0.9800 0.9150 0.9151 19,818 -0.08(-8.47%)
Sep 25, 2023 0.9900 1.000 0.9697 0.9998 18,679 +0.01(+0.99%)
Sep 22, 2023 0.9520 1.040 0.9520 0.9900 101,056 +0.05(+5.88%)
Sep 21, 2023 0.9700 1.008 0.9350 0.9350 16,543 -0.06(-6.50%)
Sep 20, 2023 0.8713 1.010 0.8713 1.000 115,832 +0.09(+9.89%)
Sep 19, 2023 0.9398 0.9398 0.8900 0.9100 37,265 -0.02(-2.15%)
Sep 18, 2023 1.000 1.000 0.9102 0.9300 52,317 -0.07(-7.00%)
Sep 15, 2023 1.070 1.100 1.000 1.000 142,619 -0.07(-6.54%)
Sep 14, 2023 1.070 1.105 1.060 1.070 40,207 -0.03(-2.73%)
Sep 13, 2023 1.110 1.130 1.080 1.100 24,458 -0.02(-1.79%)
Sep 12, 2023 1.070 1.180 1.050 1.120 86,288 +0.03(+2.75%)
Sep 11, 2023 1.100 1.111 1.080 1.090 52,806 -0.03(-2.68%)
Sep 08, 2023 1.180 1.180 1.030 1.120 843,617 -0.11(-8.94%)
Sep 07, 2023 1.190 1.320 1.190 1.230 22,432 +0.02(+1.65%)
Sep 06, 2023 1.280 1.310 1.180 1.210 55,277 -0.06(-4.72%)
Sep 05, 2023 1.400 1.400 1.270 1.270 52,149 -0.10(-7.30%)
Sep 01, 2023 1.390 1.440 1.350 1.370 42,357 +0.02(+1.11%)
Aug 31, 2023 1.300 1.478 1.260 1.355 44,364 -0.01(-0.37%)
Aug 30, 2023 1.340 1.480 1.340 1.360 22,351 +0.00(+0.00%)
Aug 29, 2023 1.300 1.390 1.270 1.360 17,484 +0.06(+4.62%)
Aug 28, 2023 1.270 1.331 1.270 1.300 11,949 +0.04(+3.17%)
Aug 25, 2023 1.280 1.320 1.230 1.260 22,000 -0.03(-2.33%)
Aug 24, 2023 1.440 1.440 1.270 1.290 23,775 -0.04(-3.01%)
Aug 23, 2023 1.440 1.450 1.300 1.330 30,034 -0.11(-7.64%)
Aug 22, 2023 1.410 1.470 1.370 1.440 30,478 +0.04(+2.86%)
Aug 21, 2023 1.370 1.450 1.330 1.400 36,151 +0.05(+3.70%)
Aug 18, 2023 1.420 1.450 1.280 1.350 94,810 -0.07(-4.93%)
Aug 17, 2023 1.430 1.490 1.400 1.420 17,561 -0.01(-0.70%)
Aug 16, 2023 1.520 1.550 1.380 1.430 65,896 -0.08(-5.30%)
Aug 15, 2023 1.560 1.600 1.510 1.510 28,327 -0.06(-3.82%)
Aug 14, 2023 1.540 1.590 1.470 1.570 44,091 -0.01(-0.63%)
Aug 11, 2023 1.540 1.610 1.530 1.580 21,738 +0.00(+0.00%)
Aug 10, 2023 1.620 1.620 1.530 1.580 43,984 +0.01(+0.64%)
Aug 09, 2023 1.660 1.670 1.530 1.570 61,183 +0.01(+0.64%)
Aug 08, 2023 1.590 1.660 1.520 1.560 70,493 -0.08(-4.88%)
Aug 07, 2023 1.820 1.830 1.520 1.640 147,233 -0.16(-8.89%)
Aug 04, 2023 1.840 1.900 1.750 1.800 107,909 -0.03(-1.64%)
Aug 03, 2023 2.040 2.060 1.800 1.830 152,692 -0.23(-11.17%)
Aug 02, 2023 2.060 2.100 1.860 2.060 197,217 -0.03(-1.44%)
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.