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

Brunswick Corp (NY: BC )

79.34 +0.14 (+0.18%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 24, 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 (%)
Dec 31, 2009 10.79 10.79 10.79 10.79 1,427,843 +0.04(+0.39%)
Dec 30, 2009 10.64 10.79 10.52 10.75 797,286 +0.05(+0.48%)
Dec 29, 2009 10.56 10.71 10.52 10.70 984,914 +0.16(+1.53%)
Dec 28, 2009 10.37 10.55 10.20 10.54 899,083 +0.20(+1.89%)
Dec 24, 2009 10.17 10.34 10.14 10.34 356,949 +0.21(+2.10%)
Dec 23, 2009 9.984 10.15 9.874 10.13 676,912 +0.25(+2.49%)
Dec 22, 2009 9.678 9.908 9.619 9.882 665,657 +0.25(+2.56%)
Dec 21, 2009 9.305 9.695 9.220 9.636 718,422 +0.43(+4.70%)
Dec 18, 2009 9.203 9.339 8.914 9.203 1,494,655 +0.08(+0.84%)
Dec 17, 2009 9.449 9.619 9.050 9.126 1,716,936 -0.49(-5.12%)
Dec 16, 2009 9.619 9.729 9.466 9.619 831,826 +0.20(+2.07%)
Dec 15, 2009 9.508 9.610 9.424 9.424 710,430 -0.11(-1.16%)
Dec 14, 2009 9.508 9.678 9.466 9.534 895,127 +0.03(+0.36%)
Dec 11, 2009 9.415 9.576 9.271 9.500 697,447 +0.21(+2.29%)
Dec 10, 2009 9.466 9.619 9.220 9.288 605,508 -0.16(-1.71%)
Dec 09, 2009 9.746 9.763 9.330 9.449 834,346 -0.28(-2.88%)
Dec 08, 2009 9.924 10.01 9.678 9.729 1,136,843 -0.32(-3.21%)
Dec 07, 2009 9.874 10.15 9.848 10.05 1,075,514 +0.15(+1.54%)
Dec 04, 2009 9.619 10.01 9.339 9.899 2,456,723 +0.56(+6.00%)
Dec 03, 2009 9.152 9.508 9.008 9.339 1,403,687 +0.23(+2.52%)
Dec 02, 2009 9.186 9.551 9.050 9.109 866,453 +0.00(+0.00%)
Dec 01, 2009 8.702 9.224 8.677 9.109 1,447,535 +0.59(+6.87%)
Nov 30, 2009 8.693 8.693 8.303 8.524 1,462,507 -0.11(-1.28%)
Nov 27, 2009 8.456 8.736 8.362 8.634 882,319 -0.32(-3.60%)
Nov 25, 2009 9.126 9.143 8.914 8.957 951,020 -0.09(-1.03%)
Nov 24, 2009 9.296 9.313 8.872 9.050 1,046,591 -0.26(-2.83%)
Nov 23, 2009 9.568 9.678 9.254 9.313 737,877 +0.02(+0.18%)
Nov 20, 2009 9.466 9.627 9.211 9.296 894,547 -0.28(-2.93%)
Nov 19, 2009 9.975 10.12 9.305 9.576 1,736,998 -0.53(-5.21%)
Nov 18, 2009 10.27 10.34 9.992 10.10 936,019 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.933 10.26 764,977 +0.14(+1.43%)
Nov 16, 2009 9.908 10.30 9.674 10.12 1,177,743 +0.25(+2.49%)
Nov 13, 2009 9.908 9.975 9.670 9.874 1,618,829 -0.03(-0.26%)
Nov 12, 2009 9.967 10.08 9.797 9.899 1,728,417 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.840 10.04 1,087,403 +0.13(+1.28%)
Nov 10, 2009 9.780 10.00 9.644 9.916 1,455,743 +0.14(+1.48%)
Nov 09, 2009 9.475 9.924 9.390 9.772 1,141,839 +0.50(+5.40%)
Nov 06, 2009 9.279 9.632 9.084 9.271 2,026,686 -0.12(-1.27%)
Nov 05, 2009 8.957 9.424 8.897 9.390 1,990,719 +0.69(+7.90%)
Nov 04, 2009 8.880 9.076 8.702 8.702 2,027,082 -0.02(-0.19%)
Nov 03, 2009 8.490 8.787 8.320 8.719 2,280,863 +0.09(+1.08%)
Nov 02, 2009 8.150 9.483 8.150 8.626 5,021,755 +0.58(+7.17%)
Oct 30, 2009 8.744 8.914 7.904 8.048 2,815,646 -0.70(-8.05%)
Oct 29, 2009 8.142 9.126 7.989 8.753 3,777,879 +0.70(+8.76%)
Oct 28, 2009 8.609 8.609 7.972 8.048 2,952,308 -0.59(-6.88%)
Oct 27, 2009 9.237 9.296 8.626 8.643 2,104,996 -0.55(-6.00%)
Oct 26, 2009 9.593 10.02 9.177 9.194 1,675,686 -0.35(-3.65%)
Oct 23, 2009 9.763 9.806 9.534 9.542 1,866,005 -0.53(-5.31%)
Oct 22, 2009 10.23 10.26 9.848 10.08 2,060,026 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,517,077 -0.25(-2.44%)
Oct 20, 2009 10.37 10.50 10.27 10.44 2,636,218 -0.69(-6.18%)
Oct 19, 2009 10.91 11.40 10.66 11.13 1,249,062 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.67 10.84 1,609,334 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.44 11.10 1,345,639 +0.34(+3.16%)
Oct 14, 2009 10.97 11.06 10.51 10.76 1,895,745 +0.05(+0.48%)
Oct 13, 2009 10.49 10.78 10.31 10.71 1,250,057 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,855 +0.25(+2.42%)
Oct 09, 2009 9.899 10.18 9.772 10.17 1,273,568 +0.27(+2.74%)
Oct 08, 2009 9.721 10.15 9.610 9.899 1,788,968 +0.34(+3.55%)
Oct 07, 2009 9.559 9.763 9.339 9.559 1,041,791 -0.03(-0.35%)
Oct 06, 2009 9.279 9.712 9.177 9.593 1,211,266 +0.45(+4.92%)
Oct 05, 2009 8.897 9.303 8.829 9.143 1,218,381 +0.34(+3.86%)
Oct 02, 2009 8.948 9.118 8.549 8.804 4,393,804 -0.32(-3.53%)
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.