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:

Brinker International (NY: EAT )

40.74 -0.38 (-0.92%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 40.51 40.98 40.16 40.74 758,166 -0.38(-0.92%)
Feb 07, 2023 40.09 41.16 39.39 41.12 1,006,870 +0.77(+1.91%)
Feb 06, 2023 40.00 40.93 39.80 40.35 934,288 -0.74(-1.80%)
Feb 03, 2023 39.86 41.38 39.56 41.09 1,558,674 +0.62(+1.53%)
Feb 02, 2023 40.39 41.12 39.20 40.47 2,064,095 +1.19(+3.03%)
Feb 01, 2023 41.27 41.55 36.62 39.28 3,685,686 -0.18(-0.46%)
Jan 31, 2023 38.58 39.58 38.51 39.46 1,238,847 +0.91(+2.36%)
Jan 30, 2023 38.57 38.97 37.98 38.55 1,021,273 -0.51(-1.31%)
Jan 27, 2023 39.09 39.43 38.78 39.06 708,192 +0.09(+0.23%)
Jan 26, 2023 38.50 39.05 37.95 38.97 777,209 +0.88(+2.31%)
Jan 25, 2023 37.09 38.12 35.85 38.09 739,190 +0.43(+1.14%)
Jan 24, 2023 38.30 38.66 36.73 37.66 796,851 -0.76(-1.98%)
Jan 23, 2023 37.78 38.80 37.68 38.42 935,149 +0.65(+1.72%)
Jan 20, 2023 36.08 37.94 35.95 37.77 1,168,876 +2.03(+5.68%)
Jan 19, 2023 36.46 36.81 35.60 35.74 923,126 -1.08(-2.93%)
Jan 18, 2023 37.63 38.11 36.74 36.82 641,431 -0.43(-1.15%)
Jan 17, 2023 37.43 37.69 36.84 37.25 717,732 -0.31(-0.83%)
Jan 13, 2023 36.46 37.80 36.15 37.56 989,345 +0.58(+1.57%)
Jan 12, 2023 37.30 37.95 36.73 36.98 771,689 +0.19(+0.52%)
Jan 11, 2023 37.82 38.64 36.37 36.79 1,078,093 -0.95(-2.52%)
Jan 10, 2023 36.50 37.84 36.50 37.74 884,828 +1.12(+3.06%)
Jan 09, 2023 35.94 36.93 35.87 36.62 864,635 +0.92(+2.58%)
Jan 06, 2023 34.86 36.40 34.79 35.70 869,350 +1.16(+3.36%)
Jan 05, 2023 33.81 34.62 33.49 34.54 907,997 +0.52(+1.53%)
Jan 04, 2023 32.95 34.19 32.60 34.02 833,593 +1.60(+4.94%)
Jan 03, 2023 32.56 33.05 31.83 32.42 932,993 +0.51(+1.60%)
Dec 30, 2022 32.97 33.21 31.58 31.91 887,617 -1.61(-4.80%)
Dec 29, 2022 32.27 33.72 32.11 33.52 858,672 +1.42(+4.42%)
Dec 28, 2022 32.95 33.19 32.04 32.10 671,945 -0.76(-2.31%)
Dec 27, 2022 33.09 33.09 32.34 32.86 577,834 -0.08(-0.24%)
Dec 23, 2022 32.96 33.53 32.34 32.94 399,100 -0.14(-0.42%)
Dec 22, 2022 32.26 33.10 31.80 33.08 625,611 +0.28(+0.85%)
Dec 21, 2022 32.12 32.98 31.86 32.80 744,232 +0.18(+0.55%)
Dec 20, 2022 32.80 33.66 32.55 32.62 834,416 -0.48(-1.45%)
Dec 19, 2022 35.25 35.59 32.67 33.10 1,328,677 -2.33(-6.58%)
Dec 16, 2022 34.48 35.62 33.78 35.43 1,674,927 +0.37(+1.06%)
Dec 15, 2022 35.02 35.43 34.14 35.06 1,092,634 -0.62(-1.74%)
Dec 14, 2022 35.66 36.38 34.83 35.68 1,268,060 +0.14(+0.39%)
Dec 13, 2022 35.51 36.16 34.73 35.54 1,666,708 +0.97(+2.81%)
Dec 12, 2022 34.11 35.03 33.08 34.57 2,350,413 -0.68(-1.93%)
Dec 09, 2022 35.79 36.89 34.78 35.25 1,426,774 -0.66(-1.84%)
Dec 08, 2022 33.30 36.33 33.18 35.91 1,650,019 +3.09(+9.41%)
Dec 07, 2022 32.68 33.31 32.52 32.82 850,795 -0.12(-0.36%)
Dec 06, 2022 32.42 33.47 32.27 32.94 1,005,828 +0.38(+1.17%)
Dec 05, 2022 31.70 33.11 30.96 32.56 1,468,779 +0.42(+1.31%)
Dec 02, 2022 32.20 32.88 31.58 32.14 837,690 -1.01(-3.05%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.