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

(NY: BRCC )

5.800 -0.240 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 4.480 4.600 4.440 4.580 475,258 +0.11(+2.46%)
Jul 28, 2023 4.450 4.570 4.450 4.470 417,880 +0.04(+0.90%)
Jul 27, 2023 4.570 4.590 4.375 4.430 559,074 -0.09(-1.99%)
Jul 26, 2023 4.450 4.600 4.440 4.520 509,073 +0.05(+1.12%)
Jul 25, 2023 4.650 4.650 4.420 4.470 1,026,207 -0.17(-3.66%)
Jul 24, 2023 4.930 4.960 4.620 4.640 969,520 -0.28(-5.69%)
Jul 21, 2023 4.940 4.940 4.810 4.920 842,122 -0.01(-0.20%)
Jul 20, 2023 4.990 5.045 4.910 4.930 630,566 -0.06(-1.20%)
Jul 19, 2023 5.080 5.080 4.960 4.990 628,352 -0.06(-1.19%)
Jul 18, 2023 4.960 5.110 4.940 5.050 692,022 +0.11(+2.23%)
Jul 17, 2023 5.050 5.140 4.930 4.940 810,139 -0.09(-1.79%)
Jul 14, 2023 5.060 5.170 5.020 5.030 368,896 -0.05(-0.98%)
Jul 13, 2023 5.060 5.090 5.025 5.080 355,081 +0.04(+0.79%)
Jul 12, 2023 5.100 5.112 5.010 5.040 412,324 -0.01(-0.20%)
Jul 11, 2023 5.110 5.120 5.030 5.050 287,647 -0.03(-0.59%)
Jul 10, 2023 5.020 5.160 5.020 5.080 389,204 +0.03(+0.59%)
Jul 07, 2023 4.990 5.095 4.985 5.050 679,443 +0.08(+1.61%)
Jul 06, 2023 5.000 5.010 4.900 4.970 717,051 -0.03(-0.60%)
Jul 05, 2023 5.050 5.089 4.970 5.000 984,996 -0.07(-1.38%)
Jul 03, 2023 5.150 5.160 5.060 5.070 254,835 -0.09(-1.74%)
Jun 30, 2023 5.300 5.300 5.005 5.160 740,427 -0.07(-1.34%)
Jun 29, 2023 5.290 5.340 5.200 5.230 301,501 -0.09(-1.69%)
Jun 28, 2023 5.280 5.360 5.190 5.320 220,540 +0.05(+0.95%)
Jun 27, 2023 5.250 5.379 5.211 5.270 381,574 +0.02(+0.38%)
Jun 26, 2023 5.380 5.390 5.195 5.250 349,585 -0.13(-2.42%)
Jun 23, 2023 5.360 5.555 5.310 5.380 1,554,563 -0.03(-0.55%)
Jun 22, 2023 5.350 5.440 5.240 5.410 291,611 +0.07(+1.31%)
Jun 21, 2023 5.240 5.405 5.191 5.340 343,103 +0.07(+1.33%)
Jun 20, 2023 5.400 5.460 5.270 5.270 454,623 -0.16(-2.95%)
Jun 16, 2023 5.720 5.730 5.375 5.430 626,073 -0.21(-3.72%)
Jun 15, 2023 5.320 5.675 5.150 5.640 1,323,149 +0.35(+6.62%)
Jun 14, 2023 5.440 5.500 5.285 5.290 455,104 -0.11(-2.04%)
Jun 13, 2023 5.470 5.530 5.400 5.400 314,512 -0.05(-0.92%)
Jun 12, 2023 5.500 5.530 5.350 5.450 407,425 -0.03(-0.55%)
Jun 09, 2023 5.470 5.510 5.410 5.480 316,751 -0.02(-0.36%)
Jun 08, 2023 5.490 5.510 5.280 5.500 321,619 +0.02(+0.36%)
Jun 07, 2023 5.370 5.561 5.350 5.480 431,967 +0.11(+2.05%)
Jun 06, 2023 5.290 5.400 5.270 5.370 424,834 +0.06(+1.13%)
Jun 05, 2023 5.470 5.570 5.260 5.310 532,320 -0.18(-3.28%)
Jun 02, 2023 5.720 5.850 5.460 5.490 469,272 -0.15(-2.66%)
Jun 01, 2023 5.430 5.650 5.360 5.640 425,779 +0.25(+4.64%)
May 31, 2023 5.540 5.820 5.210 5.390 1,060,117 -0.24(-4.26%)
May 30, 2023 5.530 5.720 5.530 5.630 297,780 +0.08(+1.44%)
May 26, 2023 5.470 5.610 5.363 5.550 315,120 +0.07(+1.28%)
May 25, 2023 5.430 5.510 5.410 5.480 233,018 +0.02(+0.37%)
May 24, 2023 5.670 5.670 5.430 5.460 267,719 -0.21(-3.70%)
May 23, 2023 5.430 5.809 5.430 5.670 499,075 +0.28(+5.19%)
May 22, 2023 5.380 5.570 5.312 5.390 424,477 +0.02(+0.37%)
May 19, 2023 5.510 5.510 5.330 5.370 317,155 -0.13(-2.36%)
May 18, 2023 5.230 5.595 5.200 5.500 520,681 +0.27(+5.16%)
May 17, 2023 5.230 5.270 5.150 5.230 367,542 +0.02(+0.38%)
May 16, 2023 5.460 5.480 5.120 5.210 299,609 -0.24(-4.40%)
May 15, 2023 5.020 5.490 5.010 5.450 629,415 +0.41(+8.13%)
May 12, 2023 5.200 5.250 4.850 5.040 695,462 -0.17(-3.26%)
May 11, 2023 5.350 5.450 5.105 5.210 503,763 -0.14(-2.62%)
May 10, 2023 5.250 5.470 5.250 5.350 295,775 +0.15(+2.88%)
May 09, 2023 5.490 5.490 5.110 5.200 428,678 -0.33(-5.97%)
May 08, 2023 5.420 5.540 5.355 5.530 368,036 +0.15(+2.79%)
May 05, 2023 5.190 5.412 5.190 5.380 311,134 +0.24(+4.67%)
May 04, 2023 5.050 5.170 5.019 5.140 312,841 +0.12(+2.39%)
May 03, 2023 5.070 5.250 4.970 5.020 410,309 -0.05(-0.99%)
May 02, 2023 5.240 5.265 5.055 5.070 346,939 -0.21(-3.98%)
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.