Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Brookline Bancorp (NQ: BRKL )

8.260 -0.140 (-1.67%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 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 (%)
Oct 31, 2002 6.602 6.696 6.555 6.655 522,538 +0.12(+1.89%)
Oct 30, 2002 6.532 6.561 6.473 6.532 327,097 +0.01(+0.09%)
Oct 29, 2002 6.561 6.596 6.467 6.526 922,097 -0.06(-0.98%)
Oct 28, 2002 6.626 6.679 6.555 6.590 2,599,937 -0.04(-0.53%)
Oct 25, 2002 6.614 6.679 6.555 6.626 209,559 +0.08(+1.26%)
Oct 24, 2002 6.720 6.778 6.539 6.543 354,370 -0.21(-3.13%)
Oct 23, 2002 6.626 6.778 6.620 6.755 496,587 +0.11(+1.68%)
Oct 22, 2002 6.626 6.708 6.584 6.643 734,310 +0.02(+0.27%)
Oct 21, 2002 6.767 6.790 6.555 6.626 733,969 -0.14(-2.09%)
Oct 18, 2002 6.902 6.902 6.726 6.767 602,586 -0.12(-1.79%)
Oct 17, 2002 6.820 6.996 6.820 6.890 315,700 +0.11(+1.56%)
Oct 16, 2002 6.873 6.878 6.784 6.784 357,374 -0.06(-0.94%)
Oct 15, 2002 6.761 6.878 6.749 6.849 617,113 +0.09(+1.30%)
Oct 14, 2002 6.749 6.761 6.649 6.761 257,017 +0.06(+0.88%)
Oct 11, 2002 6.673 6.867 6.673 6.702 322,344 +0.01(+0.18%)
Oct 10, 2002 6.673 6.708 6.614 6.690 394,625 +0.02(+0.26%)
Oct 09, 2002 6.690 6.767 6.649 6.673 368,771 -0.08(-1.13%)
Oct 08, 2002 6.696 6.861 6.643 6.749 289,335 +0.02(+0.35%)
Oct 07, 2002 6.908 7.037 6.702 6.726 344,617 -0.16(-2.31%)
Oct 04, 2002 6.843 7.031 6.761 6.884 18,217,424 +0.09(+1.30%)
Oct 03, 2002 6.925 7.037 6.796 6.796 257,510 -0.14(-2.03%)
Oct 02, 2002 7.166 7.166 6.890 6.937 271,985 -0.22(-3.12%)
Oct 01, 2002 7.020 7.196 6.878 7.161 507,400 +0.25(+3.65%)
Sep 30, 2002 6.890 7.072 6.761 6.908 429,613 -0.03(-0.42%)
Sep 27, 2002 7.014 7.072 6.861 6.937 275,217 -0.14(-1.91%)
Sep 26, 2002 7.084 7.084 7.008 7.072 169,587 +0.02(+0.33%)
Sep 25, 2002 6.937 7.084 6.790 7.049 259,738 +0.19(+2.83%)
Sep 24, 2002 6.884 6.961 6.761 6.855 29,681,982 -0.04(-0.60%)
Sep 23, 2002 7.020 7.084 6.820 6.896 320,293 -0.16(-2.33%)
Sep 20, 2002 6.984 7.072 6.861 7.061 843,512 +0.24(+3.53%)
Sep 19, 2002 7.143 7.143 6.820 6.820 384,079 -0.26(-3.73%)
Sep 18, 2002 7.078 7.155 6.902 7.084 386,631 -0.03(-0.41%)
Sep 17, 2002 7.231 7.296 7.055 7.114 240,857 -0.05(-0.74%)
Sep 16, 2002 7.166 7.249 7.119 7.166 363,327 -0.01(-0.08%)
Sep 13, 2002 7.202 7.202 7.055 7.172 973,033 +0.01(+0.16%)
Sep 12, 2002 7.319 7.319 7.096 7.161 426,434 -0.11(-1.54%)
Sep 11, 2002 7.290 7.372 7.255 7.272 306,515 -0.04(-0.49%)
Sep 10, 2002 7.349 7.372 7.049 7.308 413,166 -0.06(-0.87%)
Sep 09, 2002 7.408 7.443 7.202 7.372 331,992 +0.06(+0.80%)
Sep 06, 2002 7.402 7.466 7.313 7.313 427,602 -0.06(-0.88%)
Sep 05, 2002 7.337 7.437 7.302 7.378 399,558 +0.02(+0.32%)
Sep 04, 2002 7.349 7.466 7.290 7.355 488,689 +0.04(+0.56%)
Sep 03, 2002 7.355 7.437 7.125 7.313 623,415 -0.04(-0.56%)
Aug 30, 2002 7.366 7.460 7.349 7.355 649,941 -0.02(-0.32%)
Aug 29, 2002 7.184 7.378 7.149 7.378 810,003 +0.09(+1.21%)
Aug 28, 2002 7.319 7.366 7.143 7.290 387,481 -0.02(-0.32%)
Aug 27, 2002 7.308 7.402 7.231 7.313 510,570 -0.12(-1.66%)
Aug 26, 2002 7.349 7.437 7.261 7.437 275,897 +0.17(+2.35%)
Aug 23, 2002 7.455 7.460 7.261 7.266 352,441 -0.19(-2.60%)
Aug 22, 2002 7.408 7.466 7.349 7.460 763,458 +0.04(+0.55%)
Aug 21, 2002 7.419 7.466 7.378 7.419 605,886 -0.05(-0.63%)
Aug 20, 2002 7.413 7.466 7.278 7.466 846,269 +0.04(+0.55%)
Aug 16, 2002 7.372 7.466 7.349 7.425 771,561 +0.05(+0.64%)
Aug 15, 2002 7.455 7.525 7.372 7.378 1,500,265 +0.03(+0.40%)
Aug 14, 2002 7.090 7.402 7.078 7.349 1,069,231 +0.24(+3.31%)
Aug 13, 2002 7.084 7.255 7.025 7.114 1,684,984 +0.03(+0.41%)
Aug 12, 2002 6.796 7.096 6.784 7.084 2,474,405 +0.42(+6.26%)
Aug 07, 2002 6.643 6.702 6.614 6.667 500,086 -8.15(-55.00%)
Aug 05, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 02, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.