Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRCC )

3.310 -0.080 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 3.410 3.420 3.265 3.310 601,543 -0.08(-2.36%)
Sep 24, 2024 3.350 3.430 3.280 3.390 652,480 +0.06(+1.80%)
Sep 23, 2024 3.370 3.495 3.330 3.330 655,465 -0.04(-1.19%)
Sep 20, 2024 3.560 3.585 3.355 3.370 1,076,004 -0.20(-5.60%)
Sep 19, 2024 3.820 3.825 3.570 3.570 868,691 -0.15(-4.03%)
Sep 18, 2024 3.650 3.845 3.579 3.720 1,278,541 +0.05(+1.36%)
Sep 17, 2024 3.400 3.680 3.350 3.670 1,764,722 +0.40(+12.23%)
Sep 16, 2024 3.310 3.320 3.150 3.270 891,987 -0.04(-1.21%)
Sep 13, 2024 3.270 3.350 3.165 3.310 1,378,922 +0.06(+1.85%)
Sep 12, 2024 3.420 3.435 3.220 3.250 2,643,769 -0.15(-4.41%)
Sep 11, 2024 3.640 3.680 3.170 3.400 6,948,250 -0.24(-6.59%)
Sep 10, 2024 3.760 3.780 3.640 3.640 724,502 -0.11(-2.93%)
Sep 09, 2024 3.900 3.905 3.625 3.750 1,345,406 -0.15(-3.85%)
Sep 06, 2024 4.080 4.130 3.870 3.900 842,444 -0.16(-3.94%)
Sep 05, 2024 4.530 4.650 4.060 4.060 955,335 -0.30(-6.88%)
Sep 04, 2024 4.430 4.575 4.330 4.360 450,998 -0.08(-1.80%)
Sep 03, 2024 4.390 4.475 4.330 4.440 507,914 +0.01(+0.23%)
Aug 30, 2024 4.320 4.480 4.300 4.430 766,828 +0.11(+2.55%)
Aug 29, 2024 4.300 4.355 4.250 4.320 505,693 +0.05(+1.17%)
Aug 28, 2024 4.380 4.385 4.245 4.270 682,872 -0.11(-2.51%)
Aug 27, 2024 4.340 4.390 4.235 4.380 886,776 -0.01(-0.23%)
Aug 26, 2024 4.410 4.440 4.315 4.390 749,037 +0.03(+0.69%)
Aug 23, 2024 4.200 4.430 4.160 4.360 1,141,125 +0.22(+5.31%)
Aug 22, 2024 4.220 4.280 4.080 4.140 661,483 -0.09(-2.13%)
Aug 21, 2024 4.000 4.350 3.980 4.230 1,066,864 +0.21(+5.22%)
Aug 20, 2024 4.020 4.055 3.940 4.020 717,585 +0.00(+0.00%)
Aug 19, 2024 4.010 4.070 3.910 4.020 968,921 -0.03(-0.74%)
Aug 16, 2024 3.900 4.050 3.842 4.050 798,555 +0.15(+3.85%)
Aug 15, 2024 3.870 3.980 3.860 3.900 963,608 +0.10(+2.63%)
Aug 14, 2024 3.800 3.880 3.640 3.800 1,875,116 +0.06(+1.60%)
Aug 13, 2024 3.540 3.775 3.480 3.740 2,392,823 +0.22(+6.25%)
Aug 12, 2024 3.500 3.660 3.500 3.520 1,857,117 +0.02(+0.57%)
Aug 09, 2024 3.460 3.624 3.235 3.500 2,892,393 +0.13(+3.86%)
Aug 08, 2024 4.520 4.520 3.295 3.370 8,210,290 -2.05(-37.82%)
Aug 07, 2024 5.470 5.470 5.271 5.420 888,712 +0.09(+1.69%)
Aug 06, 2024 5.150 5.340 5.070 5.330 972,849 +0.26(+5.13%)
Aug 05, 2024 5.210 5.250 5.020 5.070 1,200,974 -0.49(-8.81%)
Aug 02, 2024 5.510 5.600 5.420 5.560 742,982 -0.12(-2.11%)
Aug 01, 2024 5.720 5.790 5.570 5.680 599,547 -0.03(-0.53%)
Jul 31, 2024 5.580 5.810 5.460 5.710 748,207 +0.21(+3.82%)
Jul 30, 2024 5.550 5.600 5.430 5.500 390,930 -0.03(-0.54%)
Jul 29, 2024 5.800 5.800 5.470 5.530 719,937 -0.10(-1.78%)
Jul 26, 2024 5.580 5.780 5.510 5.630 782,647 +0.15(+2.74%)
Jul 25, 2024 5.370 5.580 5.320 5.480 674,197 +0.10(+1.86%)
Jul 24, 2024 5.490 5.550 5.290 5.380 642,045 -0.17(-3.06%)
Jul 23, 2024 5.540 5.700 5.470 5.550 727,561 -0.04(-0.72%)
Jul 22, 2024 5.610 5.700 5.440 5.590 534,805 +0.03(+0.54%)
Jul 19, 2024 5.550 5.655 5.520 5.560 555,393 +0.02(+0.36%)
Jul 18, 2024 5.840 5.990 5.480 5.540 678,311 -0.33(-5.62%)
Jul 17, 2024 5.870 6.020 5.740 5.870 560,061 -0.11(-1.84%)
Jul 16, 2024 5.850 6.000 5.780 5.980 624,187 +0.20(+3.46%)
Jul 15, 2024 5.920 5.990 5.610 5.780 1,229,656 -0.09(-1.53%)
Jul 12, 2024 5.490 5.885 5.420 5.870 1,259,065 +0.37(+6.73%)
Jul 11, 2024 5.450 5.500 4.975 5.500 1,935,536 +0.10(+1.85%)
Jul 10, 2024 5.820 5.910 5.400 5.400 1,232,633 -0.36(-6.25%)
Jul 09, 2024 6.040 6.060 5.710 5.760 619,642 -0.30(-4.95%)
Jul 08, 2024 5.950 6.075 5.890 6.060 573,436 +0.12(+2.02%)
Jul 05, 2024 6.080 6.155 5.715 5.940 569,118 -0.16(-2.62%)
Jul 03, 2024 5.990 6.230 5.950 6.100 516,932 +0.15(+2.52%)
Jul 02, 2024 6.110 6.130 5.890 5.950 759,731 -0.16(-2.62%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.