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 )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 5.885 5.885 5.794 5.807 382,751 -0.08(-1.32%)
Apr 27, 2012 5.839 5.898 5.826 5.885 571,918 +0.05(+0.89%)
Apr 26, 2012 5.833 5.839 5.723 5.833 523,792 -0.03(-0.55%)
Apr 25, 2012 5.885 5.952 5.839 5.865 315,685 +0.03(+0.55%)
Apr 24, 2012 5.749 5.846 5.736 5.833 570,070 +0.08(+1.35%)
Apr 23, 2012 5.749 5.794 5.706 5.755 470,017 -0.06(-1.00%)
Apr 20, 2012 5.807 5.839 5.723 5.813 850,922 +0.06(+1.12%)
Apr 19, 2012 5.865 5.870 5.710 5.749 530,316 -0.08(-1.39%)
Apr 18, 2012 5.891 5.891 5.801 5.830 382,860 -0.09(-1.58%)
Apr 17, 2012 5.917 5.995 5.878 5.923 509,526 +0.06(+1.10%)
Apr 16, 2012 5.788 5.891 5.768 5.859 330,537 +0.08(+1.46%)
Apr 13, 2012 5.826 5.833 5.762 5.775 559,694 -0.08(-1.43%)
Apr 12, 2012 5.813 5.872 5.762 5.859 353,875 +0.06(+1.00%)
Apr 11, 2012 5.801 5.820 5.729 5.801 511,181 +0.06(+1.13%)
Apr 10, 2012 5.839 5.872 5.729 5.736 502,449 -0.10(-1.66%)
Apr 09, 2012 5.794 5.878 5.775 5.833 408,482 -0.06(-1.10%)
Apr 05, 2012 5.898 5.949 5.859 5.898 327,093 -0.04(-0.65%)
Apr 04, 2012 5.988 5.995 5.904 5.936 373,929 -0.14(-2.24%)
Apr 03, 2012 6.079 6.137 6.027 6.072 354,124 -0.02(-0.32%)
Apr 02, 2012 6.027 6.111 5.995 6.092 342,786 +0.03(+0.53%)
Mar 30, 2012 6.124 6.124 6.007 6.059 296,005 -0.02(-0.32%)
Mar 29, 2012 6.130 6.156 5.995 6.079 434,100 -0.09(-1.47%)
Mar 28, 2012 6.117 6.201 6.098 6.169 423,148 +0.07(+1.17%)
Mar 27, 2012 6.176 6.176 6.085 6.098 362,301 -0.06(-0.95%)
Mar 26, 2012 6.169 6.208 6.117 6.156 448,194 +0.04(+0.63%)
Mar 23, 2012 6.072 6.124 6.001 6.117 294,313 +0.05(+0.85%)
Mar 22, 2012 6.066 6.104 6.014 6.066 273,695 -0.08(-1.37%)
Mar 21, 2012 6.221 6.247 6.124 6.150 203,112 -0.07(-1.14%)
Mar 20, 2012 6.182 6.247 6.130 6.221 304,198 -0.01(-0.21%)
Mar 19, 2012 6.150 6.285 6.046 6.234 404,398 +0.08(+1.26%)
Mar 16, 2012 6.176 6.201 6.046 6.156 830,247 +0.01(+0.21%)
Mar 15, 2012 6.020 6.156 5.988 6.143 390,579 +0.13(+2.15%)
Mar 14, 2012 6.007 6.066 5.969 6.014 707,944 -0.01(-0.21%)
Mar 13, 2012 5.865 6.040 5.852 6.027 511,531 +0.21(+3.56%)
Mar 12, 2012 5.891 5.891 5.781 5.820 672,749 -0.08(-1.32%)
Mar 09, 2012 5.846 5.972 5.839 5.898 426,767 +0.05(+0.88%)
Mar 08, 2012 5.891 5.949 5.775 5.846 537,541 +0.00(+0.00%)
Mar 07, 2012 5.788 5.859 5.755 5.846 394,459 +0.10(+1.69%)
Mar 06, 2012 5.813 5.852 5.742 5.749 447,395 -0.10(-1.77%)
Mar 05, 2012 5.833 6.182 5.794 5.852 402,000 +0.02(+0.33%)
Mar 02, 2012 5.949 5.956 5.820 5.833 854,758 -0.10(-1.64%)
Mar 01, 2012 5.975 6.040 5.917 5.930 529,664 -0.01(-0.11%)
Feb 29, 2012 6.053 6.137 5.936 5.936 502,085 -0.12(-1.92%)
Feb 28, 2012 6.014 6.085 5.982 6.053 360,038 +0.05(+0.75%)
Feb 27, 2012 5.936 6.020 5.898 6.007 478,334 +0.03(+0.54%)
Feb 24, 2012 6.066 6.066 5.949 5.975 356,652 -0.07(-1.18%)
Feb 23, 2012 5.982 6.066 5.949 6.046 487,303 +0.08(+1.41%)
Feb 22, 2012 6.098 6.111 5.956 5.962 295,909 -0.17(-2.74%)
Feb 21, 2012 6.143 6.186 6.056 6.130 301,730 -0.01(-0.21%)
Feb 17, 2012 6.150 6.150 6.040 6.143 312,901 +0.01(+0.21%)
Feb 16, 2012 6.014 6.130 6.014 6.130 254,505 +0.10(+1.72%)
Feb 15, 2012 6.007 6.092 5.995 6.027 470,798 +0.06(+0.98%)
Feb 14, 2012 6.027 6.027 5.923 5.969 246,916 -0.08(-1.39%)
Feb 13, 2012 6.040 6.053 5.962 6.053 340,718 +0.08(+1.30%)
Feb 10, 2012 5.975 6.033 5.949 5.975 286,470 -0.06(-1.07%)
Feb 09, 2012 6.079 6.124 6.014 6.040 256,794 -0.04(-0.64%)
Feb 08, 2012 6.092 6.176 6.027 6.079 355,151 -0.01(-0.16%)
Feb 07, 2012 6.088 6.165 6.056 6.088 301,213 -0.02(-0.31%)
Feb 06, 2012 6.236 6.248 6.088 6.107 479,808 -0.14(-2.26%)
Feb 03, 2012 6.075 6.268 6.063 6.248 1,148,044 +0.19(+3.07%)
Feb 02, 2012 6.018 6.075 5.967 6.063 530,988 +0.02(+0.34%)
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.