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

Broadcom Ltd (NQ: AVGO )

1,332.80 +27.13 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2018 187.84 188.40 185.10 186.58 3,371,641 +2.07(+1.12%)
Oct 30, 2018 178.48 184.97 176.16 184.51 3,556,945 +7.94(+4.50%)
Oct 29, 2018 180.49 182.57 173.84 176.57 3,430,024 -1.38(-0.77%)
Oct 26, 2018 179.97 181.45 174.65 177.95 6,387,182 -7.59(-4.09%)
Oct 25, 2018 183.57 186.50 182.96 185.54 4,027,845 +2.95(+1.61%)
Oct 24, 2018 189.01 189.02 181.87 182.59 4,528,092 -8.63(-4.51%)
Oct 23, 2018 186.01 191.63 182.68 191.22 4,310,563 +0.36(+0.19%)
Oct 22, 2018 192.49 194.05 190.38 190.87 3,067,964 +0.28(+0.15%)
Oct 19, 2018 192.02 192.93 189.46 190.58 3,860,769 +0.22(+0.11%)
Oct 18, 2018 196.55 197.71 189.12 190.37 4,484,906 -7.64(-3.86%)
Oct 17, 2018 200.15 200.15 195.29 198.00 2,427,038 -0.96(-0.48%)
Oct 16, 2018 197.03 199.33 195.51 198.96 3,635,743 +4.88(+2.52%)
Oct 15, 2018 192.88 196.47 192.05 194.08 3,605,320 -0.40(-0.21%)
Oct 12, 2018 195.99 196.75 191.28 194.48 3,903,650 +3.38(+1.77%)
Oct 11, 2018 193.66 196.69 189.67 191.10 4,482,499 -2.45(-1.26%)
Oct 10, 2018 202.81 204.60 193.39 193.54 6,745,987 -10.75(-5.26%)
Oct 09, 2018 200.86 205.15 200.68 204.29 2,955,684 +2.78(+1.38%)
Oct 08, 2018 203.13 204.89 200.68 201.51 4,000,190 -2.39(-1.17%)
Oct 05, 2018 207.37 208.76 202.37 203.90 4,055,652 -3.29(-1.59%)
Oct 04, 2018 205.93 208.49 205.54 207.19 3,073,932 -1.04(-0.50%)
Oct 03, 2018 207.72 209.82 206.24 208.23 2,348,554 +1.10(+0.53%)
Oct 02, 2018 208.00 210.14 206.98 207.13 2,980,835 -1.18(-0.57%)
Oct 01, 2018 206.94 210.50 206.77 208.31 3,319,142 +2.32(+1.13%)
Sep 28, 2018 204.99 206.19 203.58 205.99 3,202,814 +0.23(+0.11%)
Sep 27, 2018 205.12 206.94 204.47 205.75 3,541,998 +0.85(+0.42%)
Sep 26, 2018 205.07 207.09 204.37 204.90 4,004,080 -1.85(-0.90%)
Sep 25, 2018 207.86 208.17 205.21 206.75 5,634,074 -1.50(-0.72%)
Sep 24, 2018 207.09 208.80 206.47 208.26 5,429,193 +1.13(+0.54%)
Sep 21, 2018 205.65 207.69 204.69 207.13 16,208,714 +2.65(+1.29%)
Sep 20, 2018 202.86 205.41 201.80 204.48 4,789,290 +2.62(+1.30%)
Sep 19, 2018 200.76 202.44 200.17 201.86 3,732,273 +1.72(+0.86%)
Sep 18, 2018 196.19 201.53 196.08 200.14 6,050,065 +5.55(+2.85%)
Sep 17, 2018 198.87 199.12 194.16 194.59 4,433,195 -1.25(-0.64%)
Sep 14, 2018 194.86 196.46 193.64 195.84 3,390,503 +0.76(+0.39%)
Sep 13, 2018 193.64 198.23 191.51 195.08 5,272,475 +4.58(+2.41%)
Sep 12, 2018 189.01 191.29 184.65 190.50 6,405,328 -2.20(-1.14%)
Sep 11, 2018 196.97 198.62 190.92 192.70 7,331,360 -6.68(-3.35%)
Sep 10, 2018 194.45 199.66 192.28 199.38 7,346,885 +6.65(+3.45%)
Sep 07, 2018 185.78 195.07 185.62 192.72 12,635,432 +13.76(+7.69%)
Sep 06, 2018 183.54 184.64 177.26 178.96 7,537,889 -4.52(-2.46%)
Sep 05, 2018 182.26 183.79 181.95 183.48 4,487,969 +1.65(+0.91%)
Sep 04, 2018 181.13 182.54 179.92 181.83 4,424,462 +0.33(+0.18%)
Aug 31, 2018 181.50 181.50 181.50 0 +1.97(+1.10%)
Aug 30, 2018 178.13 179.76 177.83 179.52 3,201,442 +1.38(+0.77%)
Aug 29, 2018 178.00 178.82 176.87 178.15 2,186,807 +0.46(+0.26%)
Aug 28, 2018 177.85 178.95 176.14 177.69 2,927,892 +1.21(+0.69%)
Aug 27, 2018 174.22 177.63 172.88 176.47 3,404,657 +3.29(+1.90%)
Aug 24, 2018 170.99 173.41 169.61 173.19 2,479,248 +2.82(+1.66%)
Aug 23, 2018 172.13 173.25 170.10 170.36 4,293,244 -1.62(-0.94%)
Aug 22, 2018 174.39 175.43 171.88 171.98 3,244,869 -2.46(-1.41%)
Aug 21, 2018 171.96 175.21 171.62 174.44 3,614,983 +3.14(+1.83%)
Aug 20, 2018 173.58 174.01 170.58 171.30 6,576,000 -2.11(-1.22%)
Aug 17, 2018 172.33 175.00 170.29 173.41 4,717,620 +0.48(+0.28%)
Aug 16, 2018 172.17 173.07 171.26 172.93 3,526,764 +1.75(+1.02%)
Aug 15, 2018 169.98 172.01 168.02 171.18 4,963,244 -0.60(-0.35%)
Aug 14, 2018 175.32 175.32 171.40 171.78 4,382,575 -3.13(-1.79%)
Aug 13, 2018 175.38 177.31 174.39 174.91 3,601,356 -0.95(-0.54%)
Aug 10, 2018 176.34 177.73 174.40 175.86 4,468,054 -3.60(-2.01%)
Aug 09, 2018 182.43 182.51 178.94 179.47 3,326,141 -2.39(-1.31%)
Aug 08, 2018 182.75 183.32 181.43 181.85 1,906,947 -0.70(-0.39%)
Aug 07, 2018 181.65 183.82 179.93 182.56 3,596,204 +2.78(+1.55%)
Aug 06, 2018 179.51 180.90 178.87 179.77 2,731,964 -0.71(-0.40%)
Aug 03, 2018 178.78 180.64 177.66 180.49 2,996,724 +1.21(+0.67%)
Aug 02, 2018 177.55 180.86 176.71 179.28 4,864,482 -0.37(-0.21%)
Aug 01, 2018 185.00 185.56 179.15 179.65 5,149,005 -4.12(-2.24%)
Jul 31, 2018 187.84 189.63 183.58 183.77 7,705,451 -2.83(-1.52%)
Jul 30, 2018 183.22 188.94 183.17 186.60 9,083,501 +3.43(+1.87%)
Jul 27, 2018 185.62 190.00 182.36 183.17 9,587,177 -1.77(-0.95%)
Jul 26, 2018 187.69 190.40 183.60 184.94 10,264,685 -2.31(-1.23%)
Jul 25, 2018 180.40 189.47 180.40 187.25 11,299,043 +7.15(+3.97%)
Jul 24, 2018 180.48 182.62 178.99 180.10 9,792,792 +0.51(+0.29%)
Jul 23, 2018 174.35 181.17 174.34 179.58 9,920,600 +5.29(+3.04%)
Jul 20, 2018 174.10 175.02 172.99 174.29 7,703,134 -0.03(-0.02%)
Jul 19, 2018 172.60 175.24 172.39 174.32 7,632,664 +1.32(+0.76%)
Jul 18, 2018 171.71 173.91 171.30 173.00 9,755,079 +0.39(+0.23%)
Jul 17, 2018 167.56 173.24 167.39 172.61 13,372,420 +4.19(+2.49%)
Jul 16, 2018 167.05 171.01 166.17 168.42 12,334,064 +0.66(+0.39%)
Jul 13, 2018 167.30 167.77 19,526,108 -6.23(-3.58%)
Jul 12, 2018 171.59 174.25 163.62 174.00 52,496,984 -27.73(-13.75%)
Jul 11, 2018 202.97 205.11 201.04 201.72 4,275,658 -5.90(-2.84%)
Jul 10, 2018 205.78 208.65 204.72 207.62 1,979,101 +2.59(+1.27%)
Jul 09, 2018 206.33 206.52 203.45 205.03 2,166,254 -0.21(-0.10%)
Jul 06, 2018 202.93 206.00 202.54 205.24 2,789,171 +1.89(+0.93%)
Jul 05, 2018 200.36 203.52 199.44 203.35 3,051,789 +5.06(+2.55%)
Jul 03, 2018 198.28 198.28 198.28 0 -2.29(-1.14%)
Jul 02, 2018 198.95 200.70 196.74 200.57 4,026,960 -0.49(-0.24%)
Jun 29, 2018 204.63 204.63 201.00 201.06 5,164,356 -1.87(-0.92%)
Jun 28, 2018 204.08 204.94 200.75 202.93 4,011,553 -1.83(-0.89%)
Jun 27, 2018 208.89 211.44 204.55 204.76 2,982,681 -3.67(-1.76%)
Jun 26, 2018 209.65 210.98 207.62 208.44 2,923,922 -0.73(-0.35%)
Jun 25, 2018 212.48 212.48 207.86 209.16 3,584,800 -6.04(-2.81%)
Jun 22, 2018 216.42 216.69 214.58 215.21 6,325,049 +0.05(+0.02%)
Jun 21, 2018 216.75 217.58 214.15 215.16 2,194,706 -1.30(-0.60%)
Jun 20, 2018 216.69 218.78 216.06 216.46 3,011,091 +0.22(+0.10%)
Jun 19, 2018 212.13 216.38 210.60 216.23 4,370,951 -1.49(-0.69%)
Jun 18, 2018 221.43 221.43 217.50 217.72 3,664,025 -4.72(-2.12%)
Jun 15, 2018 222.28 223.74 220.98 222.44 7,406,699 +1.46(+0.66%)
Jun 14, 2018 218.14 221.49 217.40 220.98 4,499,953 +4.02(+1.85%)
Jun 13, 2018 215.47 219.02 214.60 216.97 4,235,842 +1.77(+0.82%)
Jun 12, 2018 214.29 215.44 212.70 215.20 3,352,161 +0.49(+0.23%)
Jun 11, 2018 212.26 215.50 210.99 214.70 3,870,383 +2.36(+1.11%)
Jun 08, 2018 211.34 213.96 208.87 212.35 8,952,599 -5.52(-2.54%)
Jun 07, 2018 216.49 219.35 216.42 217.87 5,587,536 +0.95(+0.44%)
Jun 06, 2018 217.13 216.92 4,550,639 +3.51(+1.64%)
Jun 05, 2018 213.58 215.13 212.41 213.41 5,147,096 +0.73(+0.34%)
Jun 04, 2018 212.37 213.49 210.92 212.68 3,143,816 +1.67(+0.79%)
Jun 01, 2018 209.39 212.13 207.88 211.01 3,202,338 +3.52(+1.69%)
May 31, 2018 205.18 210.14 204.97 207.49 4,215,247 +2.20(+1.07%)
May 30, 2018 206.76 207.46 205.24 205.29 3,260,463 -0.24(-0.12%)
May 29, 2018 204.67 206.70 204.53 205.53 3,435,342 -0.28(-0.14%)
May 25, 2018 205.81 205.81 205.81 0 +5.35(+2.67%)
May 24, 2018 198.26 201.15 197.56 200.46 2,769,491 +2.44(+1.23%)
May 23, 2018 194.45 198.07 194.29 198.02 2,849,202 +1.70(+0.87%)
May 22, 2018 197.75 198.69 195.56 196.31 2,226,551 -0.46(-0.23%)
May 21, 2018 197.11 197.97 194.82 196.78 3,124,415 +2.52(+1.30%)
May 18, 2018 197.44 198.07 194.17 194.26 3,068,921 -2.85(-1.45%)
May 17, 2018 196.01 198.92 195.91 197.10 2,772,858 -0.87(-0.44%)
May 16, 2018 199.32 199.38 196.73 197.98 3,562,952 -0.88(-0.44%)
May 15, 2018 199.46 201.21 196.32 198.86 3,035,132 -2.62(-1.30%)
May 14, 2018 202.73 204.49 200.69 201.48 3,350,465 +1.14(+0.57%)
May 11, 2018 200.09 201.26 198.87 200.34 2,921,932 -0.11(-0.05%)
May 10, 2018 197.34 200.63 196.41 200.45 3,127,812 +4.50(+2.29%)
May 09, 2018 194.10 196.84 192.66 195.95 4,255,260 -0.66(-0.34%)
May 08, 2018 194.05 196.70 193.29 196.61 4,773,859 +2.37(+1.22%)
May 07, 2018 190.40 195.01 190.15 194.24 4,490,328 +4.49(+2.36%)
May 04, 2018 184.10 191.05 182.72 189.75 6,232,455 +4.34(+2.34%)
May 03, 2018 186.44 187.58 183.30 185.42 7,047,059 -2.87(-1.53%)
May 02, 2018 192.04 192.16 186.69 188.29 6,432,482 -1.35(-0.71%)
May 01, 2018 190.02 190.02 186.33 189.64 5,459,842 +0.79(+0.42%)
Apr 30, 2018 191.45 192.72 187.94 188.85 4,820,498 -2.77(-1.44%)
Apr 27, 2018 192.26 192.78 189.90 191.61 3,305,740 +1.94(+1.02%)
Apr 26, 2018 190.15 190.87 187.93 189.67 3,978,350 +1.17(+0.62%)
Apr 25, 2018 188.50 190.23 185.92 188.50 4,132,231 +0.50(+0.27%)
Apr 24, 2018 194.05 194.36 186.60 188.00 5,451,747 -4.16(-2.17%)
Apr 23, 2018 195.90 196.17 191.07 192.17 3,806,900 -3.02(-1.55%)
Apr 20, 2018 198.56 198.87 193.45 195.19 5,045,209 -4.72(-2.36%)
Apr 19, 2018 200.47 202.73 198.10 199.91 6,090,997 -5.54(-2.70%)
Apr 18, 2018 206.61 207.16 203.70 205.45 2,491,708 -1.77(-0.85%)
Apr 17, 2018 206.52 208.13 205.49 207.22 3,046,851 +1.95(+0.95%)
Apr 16, 2018 205.04 205.70 202.23 205.27 3,057,836 +2.00(+0.98%)
Apr 13, 2018 205.79 207.44 201.59 203.27 5,869,161 +6.18(+3.14%)
Apr 12, 2018 198.73 199.73 195.18 197.09 4,980,089 -0.73(-0.37%)
Apr 11, 2018 196.01 198.15 195.15 197.82 2,419,567 +0.47(+0.24%)
Apr 10, 2018 197.19 198.84 195.63 197.35 4,297,156 +4.12(+2.13%)
Apr 09, 2018 189.31 197.28 188.72 193.23 4,554,755 +4.83(+2.56%)
Apr 06, 2018 188.40 3,674,589 -6.12(-3.15%)
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.