Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brinker International (NY: EAT )

102.71 -1.54 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.27 11.15 11.15 11.15 1,559,150 -0.09(-0.80%)
Dec 30, 2009 11.36 11.42 11.13 11.24 1,575,448 -0.21(-1.83%)
Dec 29, 2009 11.33 11.51 11.31 11.45 1,435,417 +0.12(+1.06%)
Dec 28, 2009 11.51 11.53 11.21 11.33 2,460,330 -0.16(-1.37%)
Dec 24, 2009 11.54 11.63 11.38 11.49 475,774 -0.05(-0.45%)
Dec 23, 2009 11.47 11.59 11.36 11.54 1,324,288 +0.12(+1.05%)
Dec 22, 2009 11.56 11.63 11.38 11.42 2,122,023 -0.12(-1.04%)
Dec 21, 2009 11.27 11.56 11.25 11.54 2,053,976 +0.28(+2.45%)
Dec 18, 2009 10.71 11.38 10.69 11.27 5,185,717 +0.57(+5.31%)
Dec 17, 2009 10.69 10.99 10.66 10.70 2,056,076 +0.04(+0.35%)
Dec 16, 2009 10.62 10.83 10.53 10.66 2,757,385 +0.16(+1.49%)
Dec 15, 2009 10.56 10.62 10.46 10.50 2,711,281 -0.13(-1.27%)
Dec 14, 2009 10.64 10.65 10.53 10.64 1,577,902 -0.01(-0.14%)
Dec 11, 2009 10.41 10.67 10.41 10.65 2,683,754 +0.28(+2.67%)
Dec 10, 2009 10.27 10.44 10.27 10.38 2,132,621 +0.09(+0.87%)
Dec 09, 2009 10.28 10.36 10.17 10.29 1,414,410 -0.04(-0.36%)
Dec 08, 2009 10.26 10.44 10.15 10.33 2,034,332 -0.02(-0.22%)
Dec 07, 2009 10.28 10.51 10.28 10.35 3,399,701 -0.01(-0.14%)
Dec 04, 2009 10.32 10.39 9.966 10.36 3,726,728 +0.21(+2.06%)
Dec 03, 2009 10.31 10.39 10.15 10.15 2,272,782 -0.16(-1.52%)
Dec 02, 2009 10.24 10.47 10.21 10.31 2,419,314 +0.07(+0.73%)
Dec 01, 2009 10.30 10.31 10.15 10.24 1,892,064 +0.00(+0.00%)
Nov 30, 2009 10.16 10.28 10.04 10.24 3,236,014 +0.04(+0.36%)
Nov 27, 2009 9.813 10.24 9.813 10.20 1,010,729 -0.02(-0.22%)
Nov 25, 2009 10.20 10.36 10.03 10.22 1,514,053 +0.04(+0.44%)
Nov 24, 2009 10.24 10.27 10.04 10.18 1,481,526 -0.05(-0.51%)
Nov 23, 2009 10.21 10.38 10.16 10.23 2,375,095 +0.11(+1.10%)
Nov 20, 2009 10.27 10.53 10.04 10.12 3,504,797 -0.07(-0.65%)
Nov 19, 2009 10.41 10.58 10.07 10.18 2,766,696 -0.38(-3.58%)
Nov 18, 2009 10.52 10.67 10.41 10.56 2,229,861 +0.05(+0.49%)
Nov 17, 2009 10.45 10.67 10.37 10.51 4,852,569 +0.27(+2.68%)
Nov 16, 2009 10.05 10.30 10.05 10.24 2,266,420 +0.26(+2.60%)
Nov 13, 2009 9.961 10.08 9.864 9.976 1,869,967 +0.04(+0.37%)
Nov 12, 2009 10.03 10.16 9.872 9.939 1,817,860 -0.13(-1.25%)
Nov 11, 2009 10.26 10.29 9.928 10.06 3,534,887 -0.06(-0.59%)
Nov 10, 2009 10.29 10.42 10.05 10.12 3,440,199 -0.24(-2.36%)
Nov 09, 2009 10.17 10.43 10.17 10.37 3,497,561 +0.33(+3.33%)
Nov 06, 2009 9.931 10.24 9.864 10.04 3,578,201 -0.01(-0.07%)
Nov 05, 2009 9.894 10.10 9.787 10.04 4,549,266 +0.39(+3.99%)
Nov 04, 2009 9.761 10.02 9.605 9.657 4,240,315 -0.03(-0.31%)
Nov 03, 2009 9.264 9.731 9.256 9.686 4,236,285 +0.34(+3.65%)
Nov 02, 2009 9.449 9.575 9.190 9.345 4,581,343 -0.03(-0.32%)
Oct 30, 2009 9.731 9.864 9.375 9.375 4,706,290 -0.37(-3.81%)
Oct 29, 2009 9.701 10.02 9.649 9.746 7,720,539 +0.13(+1.31%)
Oct 28, 2009 10.07 10.17 9.605 9.620 4,520,621 -0.44(-4.35%)
Oct 27, 2009 9.961 10.13 9.850 10.06 5,426,283 +0.10(+0.97%)
Oct 26, 2009 10.38 10.45 9.909 9.961 7,569,232 -0.43(-4.14%)
Oct 23, 2009 10.38 10.44 10.33 10.39 3,730,831 -0.25(-2.37%)
Oct 22, 2009 10.37 10.85 10.32 10.64 5,750,550 +0.26(+2.50%)
Oct 21, 2009 10.83 11.01 10.33 10.38 8,584,144 -0.48(-4.44%)
Oct 20, 2009 10.98 11.07 10.75 10.87 19,814,012 -1.38(-11.27%)
Oct 19, 2009 12.25 12.43 11.96 12.25 4,799,382 +0.01(+0.06%)
Oct 16, 2009 11.87 12.35 11.72 12.24 7,123,266 +0.27(+2.23%)
Oct 15, 2009 11.53 12.05 11.48 11.97 5,482,030 +0.39(+3.40%)
Oct 14, 2009 11.59 11.77 11.48 11.58 2,319,504 +0.13(+1.10%)
Oct 13, 2009 11.64 11.70 11.44 11.45 2,469,145 -0.24(-2.09%)
Oct 12, 2009 11.59 11.75 11.37 11.70 3,101,210 +0.35(+3.07%)
Oct 09, 2009 11.07 11.37 10.98 11.35 2,865,873 +0.27(+2.48%)
Oct 08, 2009 11.09 11.24 11.01 11.07 4,823,313 +0.13(+1.22%)
Oct 07, 2009 11.04 11.15 10.84 10.94 2,901,059 -0.16(-1.40%)
Oct 06, 2009 11.14 11.36 11.04 11.10 5,283,837 -0.15(-1.32%)
Oct 05, 2009 11.04 11.36 10.95 11.24 3,502,881 +0.26(+2.36%)
Oct 02, 2009 11.05 11.36 10.96 10.98 3,630,336 -0.19(-1.66%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.