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 )

83.81 +2.13 (+2.61%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 26, 2010 10.04 10.09 9.722 9.850 1,105,686 -0.16(-1.62%)
Feb 25, 2010 9.790 10.05 9.662 10.01 1,188,323 -0.01(-0.09%)
Feb 24, 2010 9.952 10.13 9.824 10.02 644,600 +0.10(+1.03%)
Feb 23, 2010 10.17 10.23 9.807 9.918 1,152,644 -0.26(-2.60%)
Feb 22, 2010 10.51 10.58 10.15 10.18 1,084,334 -0.26(-2.53%)
Feb 19, 2010 10.46 10.63 10.36 10.45 645,387 -0.07(-0.65%)
Feb 18, 2010 10.55 10.75 10.40 10.52 1,467,073 -0.06(-0.57%)
Feb 17, 2010 10.34 10.67 10.34 10.58 1,506,808 +0.26(+2.57%)
Feb 16, 2010 10.22 10.33 9.952 10.31 678,127 +0.24(+2.37%)
Feb 12, 2010 9.688 10.07 10.07 10.07 1,038,848 +0.20(+2.08%)
Feb 11, 2010 9.295 9.986 9.082 9.867 1,078,045 +0.55(+5.86%)
Feb 10, 2010 9.432 9.645 8.877 9.321 1,491,209 -0.14(-1.44%)
Feb 09, 2010 9.210 9.508 9.030 9.457 1,240,572 +0.42(+4.63%)
Feb 08, 2010 8.860 9.483 8.800 9.039 1,136,521 +0.19(+2.12%)
Feb 05, 2010 9.013 9.218 8.535 8.851 2,405,410 -0.15(-1.71%)
Feb 04, 2010 9.449 9.466 8.945 9.005 1,998,876 -0.63(-6.55%)
Feb 03, 2010 9.858 9.893 9.500 9.636 1,109,007 -0.27(-2.76%)
Feb 02, 2010 9.287 9.986 9.252 9.910 2,343,788 +0.47(+4.93%)
Feb 01, 2010 9.193 9.560 9.184 9.444 2,092,202 +0.29(+3.12%)
Jan 29, 2010 9.628 9.705 9.107 9.159 3,007,198 -0.42(-4.37%)
Jan 28, 2010 10.11 10.31 9.312 9.577 3,694,881 -0.93(-8.85%)
Jan 27, 2010 10.14 10.60 9.858 10.51 1,313,814 +0.31(+3.01%)
Jan 26, 2010 10.03 10.52 9.969 10.20 888,902 +0.10(+1.01%)
Jan 25, 2010 10.45 10.51 9.995 10.10 824,195 -0.15(-1.42%)
Jan 22, 2010 10.78 10.86 10.11 10.24 1,206,704 -0.66(-6.03%)
Jan 21, 2010 10.70 11.04 10.16 10.90 1,454,012 +0.26(+2.49%)
Jan 20, 2010 10.91 10.95 10.46 10.64 997,835 -0.48(-4.30%)
Jan 19, 2010 10.93 11.19 10.87 11.11 780,789 +0.19(+1.72%)
Jan 15, 2010 11.44 10.93 10.93 10.93 1,609,295 -0.48(-4.19%)
Jan 14, 2010 11.56 11.58 11.22 11.40 595,006 -0.15(-1.26%)
Jan 13, 2010 11.39 11.66 11.22 11.55 687,294 +0.21(+1.88%)
Jan 12, 2010 11.50 11.74 11.26 11.34 1,085,121 -0.36(-3.07%)
Jan 11, 2010 11.69 11.72 11.48 11.69 582,575 +0.09(+0.81%)
Jan 08, 2010 11.69 11.80 11.41 11.60 705,795 -0.12(-1.02%)
Jan 07, 2010 11.69 11.86 11.47 11.72 648,994 -0.07(-0.58%)
Jan 06, 2010 11.63 11.86 11.43 11.79 1,369,882 +0.15(+1.32%)
Jan 05, 2010 11.44 11.68 11.25 11.63 1,144,788 +0.20(+1.72%)
Jan 04, 2010 11.02 11.51 10.96 11.44 1,606,191 +0.59(+5.43%)
Dec 31, 2009 10.85 10.85 10.85 10.85 1,420,200 +0.04(+0.40%)
Dec 30, 2009 10.69 10.85 10.58 10.81 793,018 +0.05(+0.48%)
Dec 29, 2009 10.62 10.77 10.58 10.75 979,642 +0.16(+1.53%)
Dec 28, 2009 10.43 10.61 10.25 10.59 894,270 +0.20(+1.89%)
Dec 24, 2009 10.23 10.40 10.19 10.40 355,038 +0.21(+2.10%)
Dec 23, 2009 10.04 10.20 9.927 10.18 673,289 +0.25(+2.49%)
Dec 22, 2009 9.730 9.961 9.671 9.935 662,094 +0.25(+2.56%)
Dec 21, 2009 9.355 9.747 9.269 9.688 714,577 +0.44(+4.70%)
Dec 18, 2009 9.252 9.389 8.962 9.252 1,486,654 +0.08(+0.84%)
Dec 17, 2009 9.500 9.671 9.099 9.176 1,707,746 -0.50(-5.12%)
Dec 16, 2009 9.671 9.782 9.517 9.671 827,374 +0.20(+2.07%)
Dec 15, 2009 9.560 9.662 9.474 9.474 706,627 -0.11(-1.16%)
Dec 14, 2009 9.560 9.730 9.517 9.585 890,336 +0.03(+0.36%)
Dec 11, 2009 9.466 9.628 9.321 9.551 693,714 +0.21(+2.29%)
Dec 10, 2009 9.517 9.671 9.269 9.338 602,267 -0.16(-1.71%)
Dec 09, 2009 9.799 9.816 9.380 9.500 829,880 -0.28(-2.88%)
Dec 08, 2009 9.978 10.06 9.730 9.782 1,130,758 -0.32(-3.21%)
Dec 07, 2009 9.927 10.21 9.901 10.11 1,069,757 +0.15(+1.54%)
Dec 04, 2009 9.671 10.06 9.389 9.952 2,443,573 +0.56(+6.00%)
Dec 03, 2009 9.201 9.560 9.056 9.389 1,396,173 +0.23(+2.52%)
Dec 02, 2009 9.235 9.602 9.099 9.159 861,815 +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.