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

- Apartments

Recent Quotes

My Watchlist

Indicators

Blue Ridge Bankshares, Inc. Common Stock (NY:BRBS)

3.355 +0.025 (+0.75%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2025	3.360	3.400	3.330	3.330	248,793	+0.00(+0.00%)
Jun 13, 2025	3.400	3.400	3.330	3.330	260,012	-0.10(-2.92%)
Jun 12, 2025	3.390	3.430	3.390	3.430	91,226	+0.03(+0.88%)
Jun 11, 2025	3.410	3.440	3.390	3.400	179,591	+0.00(+0.00%)
Jun 10, 2025	3.410	3.440	3.380	3.400	119,558	-0.01(-0.29%)
Jun 09, 2025	3.430	3.455	3.395	3.410	238,619	-0.01(-0.29%)
Jun 06, 2025	3.410	3.480	3.400	3.420	167,405	+0.03(+0.88%)
Jun 05, 2025	3.390	3.410	3.370	3.390	142,991	-0.02(-0.59%)
Jun 04, 2025	3.440	3.455	3.370	3.410	183,233	-0.02(-0.58%)
Jun 03, 2025	3.480	3.510	3.430	3.430	195,606	-0.04(-1.15%)
Jun 02, 2025	3.450	3.505	3.440	3.470	113,224	+0.00(+0.00%)
May 30, 2025	3.500	3.530	3.425	3.470	331,250	-0.04(-1.14%)
May 29, 2025	3.530	3.535	3.481	3.510	390,733	+0.00(+0.00%)
May 28, 2025	3.450	3.570	3.442	3.510	357,082	+0.04(+1.15%)
May 27, 2025	3.450	3.505	3.410	3.470	150,159	+0.04(+1.17%)
May 23, 2025	3.410	3.460	3.410	3.430	161,903	-0.02(-0.58%)
May 22, 2025	3.435	3.470	3.415	3.450	135,044	+0.00(+0.00%)
May 21, 2025	3.490	3.520	3.430	3.450	116,868	-0.05(-1.43%)
May 20, 2025	3.550	3.610	3.485	3.500	109,381	-0.04(-1.13%)
May 19, 2025	3.450	3.550	3.450	3.540	121,984	+0.07(+2.02%)
May 16, 2025	3.490	3.520	3.440	3.470	239,707	-0.05(-1.42%)
May 15, 2025	3.525	3.555	3.490	3.520	92,882	+0.00(+0.00%)
May 14, 2025	3.500	3.555	3.500	3.520	106,003	+0.01(+0.28%)
May 13, 2025	3.560	3.585	3.500	3.510	111,239	-0.06(-1.68%)
May 12, 2025	3.600	3.660	3.550	3.570	128,109	+0.02(+0.56%)
May 09, 2025	3.550	3.550	3.510	3.550	77,446	-0.01(-0.28%)
May 08, 2025	3.520	3.600	3.500	3.560	484,562	+0.07(+2.01%)
May 07, 2025	3.500	3.500	3.440	3.490	134,886	+0.02(+0.58%)
May 06, 2025	3.485	3.515	3.450	3.470	80,178	-0.03(-0.86%)
May 05, 2025	3.530	3.550	3.500	3.500	91,272	-0.04(-1.13%)
May 02, 2025	3.510	3.575	3.493	3.540	165,559	+0.06(+1.72%)
May 01, 2025	3.530	3.540	3.455	3.480	103,782	+0.05(+1.46%)
Apr 30, 2025	3.480	3.485	3.405	3.430	150,378	-0.11(-3.11%)
Apr 29, 2025	3.550	3.560	3.475	3.540	88,650	-0.01(-0.28%)
Apr 28, 2025	3.520	3.555	3.470	3.550	168,170	+0.00(+0.00%)
Apr 25, 2025	3.480	3.580	3.390	3.550	288,480	+0.12(+3.50%)
Apr 24, 2025	3.330	3.430	3.330	3.430	136,664	+0.08(+2.39%)
Apr 23, 2025	3.240	3.370	3.240	3.350	180,589	+0.17(+5.35%)
Apr 22, 2025	3.100	3.220	3.100	3.180	204,438	+0.07(+2.25%)
Apr 21, 2025	3.120	3.140	3.060	3.110	87,592	-0.02(-0.64%)
Apr 17, 2025	3.100	3.170	3.100	3.130	220,331	+0.06(+1.95%)
Apr 16, 2025	3.120	3.140	3.060	3.070	104,613	-0.05(-1.60%)
Apr 15, 2025	3.120	3.190	3.120	3.120	58,022	+0.02(+0.65%)
Apr 14, 2025	3.090	3.135	3.056	3.100	141,103	+0.05(+1.64%)
Apr 11, 2025	3.090	3.120	3.030	3.050	136,981	-0.05(-1.61%)
Apr 10, 2025	3.140	3.190	3.020	3.100	169,339	-0.07(-2.21%)
Apr 09, 2025	3.030	3.230	2.980	3.170	198,584	+0.13(+4.28%)
Apr 08, 2025	3.070	3.200	3.015	3.040	201,223	+0.02(+0.66%)
Apr 07, 2025	2.970	3.090	2.920	3.020	166,786	-0.03(-0.98%)
Apr 04, 2025	3.060	3.080	2.975	3.050	317,656	-0.06(-1.93%)
Apr 03, 2025	3.200	3.355	3.110	3.110	335,801	-0.19(-5.76%)
Apr 02, 2025	3.210	3.310	3.210	3.300	274,858	+0.10(+3.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blue Ridge Bankshares, Inc. Common Stock (NY:BRBS)

Historical Prices