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

Bloomin' Brands Inc (NQ: BLMN )

23.01 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 10, 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 (%)
Jan 31, 2013 15.79 15.93 15.62 15.83 607,035 -0.02(-0.11%)
Jan 30, 2013 15.79 16.18 15.77 15.85 608,715 +0.09(+0.60%)
Jan 29, 2013 15.77 15.88 15.60 15.75 636,774 +0.03(+0.16%)
Jan 28, 2013 15.56 15.77 15.27 15.73 625,205 +0.14(+0.93%)
Jan 25, 2013 15.69 15.77 15.17 15.58 1,315,878 -0.10(-0.65%)
Jan 24, 2013 15.67 15.90 15.57 15.68 306,016 -0.02(-0.11%)
Jan 23, 2013 15.97 16.05 15.37 15.70 573,538 -0.17(-1.07%)
Jan 22, 2013 15.74 15.94 15.27 15.87 667,101 +0.10(+0.65%)
Jan 18, 2013 15.04 15.96 15.04 15.77 626,472 +0.80(+5.35%)
Jan 17, 2013 14.54 15.02 14.49 14.97 737,631 +0.48(+3.29%)
Jan 16, 2013 14.50 14.69 14.03 14.49 472,086 -0.11(-0.76%)
Jan 15, 2013 14.46 14.60 14.24 14.60 335,727 +0.11(+0.76%)
Jan 14, 2013 14.97 14.98 14.15 14.49 599,468 +0.00(+0.00%)
Jan 11, 2013 14.70 14.78 14.30 14.49 449,982 -0.17(-1.16%)
Jan 10, 2013 13.98 15.11 13.84 14.66 1,428,183 +0.61(+4.37%)
Jan 09, 2013 14.09 14.15 13.88 14.05 600,268 +0.14(+1.04%)
Jan 08, 2013 13.88 14.11 13.79 13.90 386,413 +0.05(+0.37%)
Jan 07, 2013 13.81 14.01 13.65 13.85 582,124 -0.05(-0.37%)
Jan 04, 2013 13.94 14.10 13.74 13.90 194,327 +0.08(+0.55%)
Jan 03, 2013 14.01 14.04 13.63 13.83 373,497 -0.14(-1.04%)
Jan 02, 2013 14.01 14.13 13.52 13.97 533,232 +0.65(+4.90%)
Dec 31, 2012 13.39 13.42 13.01 13.32 372,942 -0.06(-0.42%)
Dec 28, 2012 13.35 13.54 13.22 13.37 246,855 -0.03(-0.25%)
Dec 27, 2012 13.48 13.66 13.29 13.41 90,768 -0.06(-0.44%)
Dec 26, 2012 13.52 13.72 13.32 13.47 177,229 +0.02(+0.13%)
Dec 24, 2012 13.40 13.54 13.13 13.45 25,745 +0.10(+0.77%)
Dec 21, 2012 13.55 13.63 12.69 13.35 750,013 -0.36(-2.61%)
Dec 20, 2012 14.18 14.18 13.67 13.71 229,634 -0.43(-3.07%)
Dec 19, 2012 14.16 14.28 14.00 14.14 319,677 +0.02(+0.12%)
Dec 18, 2012 14.10 14.31 14.07 14.12 243,555 +0.07(+0.49%)
Dec 17, 2012 13.89 14.31 13.63 14.06 308,538 +0.18(+1.29%)
Dec 14, 2012 13.61 14.18 13.39 13.88 344,421 +0.20(+1.43%)
Dec 13, 2012 13.18 13.78 13.18 13.68 319,632 +0.54(+4.09%)
Dec 12, 2012 12.83 13.25 12.79 13.14 210,557 +0.38(+2.94%)
Dec 11, 2012 13.00 13.13 12.62 12.77 325,908 -0.09(-0.73%)
Dec 10, 2012 13.18 13.31 12.67 12.86 708,386 -0.29(-2.20%)
Dec 07, 2012 13.16 13.22 13.02 13.15 186,157 +0.08(+0.59%)
Dec 06, 2012 13.09 13.25 12.96 13.07 299,037 -0.05(-0.39%)
Dec 05, 2012 13.25 13.41 13.09 13.13 293,991 -0.04(-0.32%)
Dec 04, 2012 13.57 13.57 12.89 13.17 1,244,431 -0.32(-2.40%)
Nov 30, 2012 13.50 13.55 12.99 13.49 215,642 +0.04(+0.32%)
Nov 29, 2012 13.32 13.54 13.31 13.45 96,268 +0.25(+1.87%)
Nov 28, 2012 13.19 13.47 12.88 13.20 175,960 -0.06(-0.45%)
Nov 27, 2012 13.60 13.60 13.21 13.26 150,223 -0.32(-2.32%)
Nov 26, 2012 13.25 13.71 13.23 13.58 183,862 +0.32(+2.44%)
Nov 23, 2012 13.04 13.38 13.04 13.25 41,742 +0.20(+1.57%)
Nov 21, 2012 13.07 13.10 12.87 13.05 87,806 -0.01(-0.07%)
Nov 20, 2012 13.01 13.19 12.78 13.06 93,283 +0.03(+0.20%)
Nov 19, 2012 12.62 13.13 12.62 13.03 132,824 +0.50(+4.01%)
Nov 16, 2012 12.49 12.62 12.03 12.53 592,643 -0.06(-0.47%)
Nov 15, 2012 12.77 13.15 12.41 12.59 203,263 -0.20(-1.53%)
Nov 14, 2012 12.94 12.99 12.79 12.79 244,744 -0.17(-1.32%)
Nov 13, 2012 13.03 13.14 12.54 12.96 288,935 -0.15(-1.17%)
Nov 12, 2012 13.13 13.23 13.00 13.11 236,102 -0.03(-0.19%)
Nov 09, 2012 13.02 13.37 12.97 13.13 238,606 -0.04(-0.32%)
Nov 08, 2012 12.53 13.55 12.53 13.18 1,967,585 +1.47(+12.60%)
Nov 07, 2012 11.85 11.91 11.46 11.70 689,554 -0.28(-2.35%)
Nov 06, 2012 11.72 12.01 11.67 11.98 513,265 +0.28(+2.40%)
Nov 05, 2012 11.53 11.73 11.34 11.70 208,001 +0.14(+1.25%)
Nov 02, 2012 11.50 11.75 11.42 11.56 471,987 +0.07(+0.59%)
Nov 01, 2012 11.69 11.85 11.14 11.49 383,170 -0.16(-1.39%)
Oct 31, 2012 11.23 11.81 11.09 11.65 411,968 +0.46(+4.11%)
Oct 26, 2012 11.22 11.19 11.19 11.19 215,756 -0.01(-0.08%)
Oct 25, 2012 11.57 11.70 11.09 11.20 480,939 -0.31(-2.67%)
Oct 24, 2012 11.92 12.13 11.46 11.51 403,638 -0.32(-2.74%)
Oct 23, 2012 11.74 11.96 11.41 11.83 733,052 -0.66(-5.32%)
Oct 19, 2012 12.76 12.76 12.34 12.50 167,151 -0.39(-3.04%)
Oct 18, 2012 12.57 12.91 12.46 12.89 178,861 +0.30(+2.37%)
Oct 17, 2012 12.72 12.75 12.44 12.59 304,448 -0.08(-0.61%)
Oct 16, 2012 12.59 12.84 12.59 12.67 99,743 +0.05(+0.41%)
Oct 15, 2012 12.71 12.71 12.15 12.61 242,744 -0.08(-0.60%)
Oct 12, 2012 12.91 13.04 12.61 12.69 165,656 -0.19(-1.46%)
Oct 11, 2012 12.50 12.91 12.50 12.88 538,364 +0.68(+5.59%)
Oct 10, 2012 12.67 12.80 12.08 12.20 668,219 -0.42(-3.31%)
Oct 09, 2012 12.93 13.08 12.50 12.61 509,762 -0.35(-2.70%)
Oct 08, 2012 13.02 13.28 12.89 12.96 338,789 -0.14(-1.11%)
Oct 05, 2012 13.33 13.54 13.00 13.11 315,237 -0.21(-1.60%)
Oct 04, 2012 13.38 13.54 13.13 13.32 437,609 -0.04(-0.32%)
Oct 03, 2012 13.83 13.84 13.12 13.36 548,546 -0.46(-3.33%)
Oct 02, 2012 14.04 14.47 13.79 13.83 485,607 -0.13(-0.92%)
Oct 01, 2012 14.15 14.19 13.69 13.95 518,474 -0.07(-0.49%)
Sep 28, 2012 13.49 14.09 13.21 14.02 3,456,236 +0.54(+3.98%)
Sep 27, 2012 13.02 13.52 12.84 13.48 412,301 +0.71(+5.54%)
Sep 26, 2012 12.96 13.04 12.36 12.78 861,280 -0.20(-1.51%)
Sep 25, 2012 13.49 13.67 12.87 12.97 503,261 -0.45(-3.37%)
Sep 24, 2012 13.64 13.84 13.21 13.42 628,727 -0.19(-1.38%)
Sep 21, 2012 13.13 13.79 12.91 13.61 856,300 +0.58(+4.45%)
Sep 20, 2012 12.82 13.15 12.79 13.03 724,285 +0.16(+1.26%)
Sep 19, 2012 13.04 13.04 12.76 12.87 458,528 +0.00(+0.00%)
Sep 18, 2012 13.08 13.08 12.66 12.87 1,095,565 +0.04(+0.33%)
Sep 17, 2012 13.34 13.50 12.53 12.83 1,388,268 +0.55(+4.51%)
Sep 14, 2012 12.23 12.44 11.95 12.27 569,690 +0.13(+1.05%)
Sep 13, 2012 12.08 12.27 12.04 12.15 242,472 -0.17(-1.38%)
Sep 12, 2012 12.33 12.36 12.02 12.32 225,927 +0.01(+0.07%)
Sep 11, 2012 12.27 12.34 11.93 12.31 464,041 +0.02(+0.14%)
Sep 10, 2012 12.35 12.36 12.16 12.29 185,492 -0.03(-0.21%)
Sep 07, 2012 12.36 12.36 11.96 12.32 250,294 +0.03(+0.28%)
Sep 06, 2012 12.07 12.42 11.88 12.28 343,104 +0.47(+3.97%)
Sep 05, 2012 11.21 12.30 11.17 11.81 1,128,070 +0.35(+3.05%)
Sep 04, 2012 11.12 11.50 11.00 11.46 673,476 +0.40(+3.62%)
Aug 31, 2012 11.14 11.21 10.87 11.06 97,895 -0.06(-0.54%)
Aug 30, 2012 11.01 11.17 10.74 11.12 340,294 +0.03(+0.23%)
Aug 29, 2012 10.90 11.16 10.77 11.10 174,482 +0.20(+1.80%)
Aug 27, 2012 10.91 10.97 10.81 10.90 211,544 -0.09(-0.78%)
Aug 24, 2012 11.08 11.08 10.78 10.99 479,464 -0.09(-0.85%)
Aug 23, 2012 11.40 11.46 11.06 11.08 590,813 -0.28(-2.48%)
Aug 22, 2012 11.27 11.46 11.08 11.36 351,546 -0.01(-0.07%)
Aug 21, 2012 11.11 11.37 10.87 11.37 221,040 +0.29(+2.62%)
Aug 20, 2012 11.17 11.17 11.00 11.08 160,961 -0.05(-0.46%)
Aug 17, 2012 10.87 11.29 10.87 11.13 656,287 +0.25(+2.27%)
Aug 16, 2012 10.88 11.04 10.74 10.88 353,606 -0.17(-1.54%)
Aug 15, 2012 11.08 11.08 10.65 11.05 634,178 +0.03(+0.31%)
Aug 14, 2012 11.12 11.13 10.96 11.02 575,273 +0.02(+0.16%)
Aug 13, 2012 11.00 11.17 10.65 11.00 463,481 +0.04(+0.39%)
Aug 10, 2012 11.93 11.93 10.91 10.96 1,255,963 -0.54(-4.67%)
Aug 09, 2012 10.68 11.65 10.66 11.50 1,831,032 +0.92(+8.70%)
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.