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 )

83.39 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2009 10.28 10.37 9.902 10.17 2,053,700 -0.06(-0.58%)
Sep 29, 2009 10.23 10.51 9.860 10.23 1,991,196 +0.38(+3.88%)
Sep 28, 2009 9.435 10.55 9.257 9.851 3,606,041 +0.48(+5.07%)
Sep 25, 2009 8.518 9.529 8.442 9.376 5,547,765 +1.28(+15.84%)
Sep 24, 2009 8.781 8.824 8.026 8.093 1,571,306 -0.64(-7.30%)
Sep 23, 2009 8.756 9.036 8.679 8.730 1,883,260 +0.03(+0.29%)
Sep 22, 2009 8.425 8.943 8.365 8.705 2,393,777 +0.34(+4.06%)
Sep 21, 2009 8.144 8.467 7.992 8.365 1,329,742 +0.06(+0.72%)
Sep 18, 2009 8.161 8.408 7.890 8.306 1,335,582 +0.25(+3.06%)
Sep 17, 2009 8.289 8.450 7.915 8.060 911,910 +0.00(+0.00%)
Sep 16, 2009 8.034 8.450 7.873 8.060 1,883,281 +0.08(+1.06%)
Sep 15, 2009 8.187 8.340 7.813 7.975 2,681,164 -0.51(-6.01%)
Sep 14, 2009 8.221 8.501 7.949 8.484 1,447,686 +0.18(+2.15%)
Sep 11, 2009 8.051 8.565 7.881 8.306 1,258,462 +0.30(+3.71%)
Sep 10, 2009 8.076 8.127 7.847 8.009 1,089,576 -0.06(-0.74%)
Sep 09, 2009 7.856 8.161 7.686 8.068 786,937 +0.22(+2.81%)
Sep 08, 2009 7.677 7.863 7.541 7.847 806,106 +0.25(+3.36%)
Sep 04, 2009 7.202 7.618 7.066 7.592 897,572 +0.38(+5.30%)
Sep 03, 2009 7.304 7.465 7.066 7.210 1,019,586 -0.01(-0.12%)
Sep 02, 2009 7.372 7.558 7.176 7.219 1,507,131 -0.17(-2.30%)
Sep 01, 2009 7.788 8.093 7.304 7.389 1,537,810 -0.50(-6.35%)
Aug 31, 2009 8.000 8.051 7.762 7.890 1,219,107 -0.25(-3.13%)
Aug 28, 2009 7.949 8.399 7.924 8.144 1,406,168 +0.34(+4.35%)
Aug 27, 2009 7.907 7.975 7.558 7.805 981,240 -0.08(-1.08%)
Aug 26, 2009 8.119 8.136 7.719 7.890 1,497,240 -0.26(-3.23%)
Aug 25, 2009 8.127 8.297 8.000 8.153 1,227,768 +0.20(+2.56%)
Aug 24, 2009 8.051 8.221 7.779 7.949 1,689,723 -0.20(-2.40%)
Aug 21, 2009 7.176 8.229 7.100 8.144 3,594,642 +1.07(+15.13%)
Aug 20, 2009 6.947 7.139 6.947 7.074 1,254,734 +0.08(+1.09%)
Aug 19, 2009 7.040 7.040 6.709 6.998 2,305,371 -0.10(-1.44%)
Aug 18, 2009 6.896 7.202 6.650 7.100 1,415,955 +0.14(+2.08%)
Aug 17, 2009 7.210 7.210 6.769 6.955 2,398,282 -0.60(-7.98%)
Aug 14, 2009 8.000 8.043 7.321 7.558 2,895,308 -0.34(-4.30%)
Aug 13, 2009 7.618 8.060 7.234 7.898 2,264,177 +0.23(+2.99%)
Aug 12, 2009 8.102 8.289 7.304 7.669 4,058,413 -0.47(-5.74%)
Aug 11, 2009 7.745 8.263 7.669 8.136 4,414,573 +0.10(+1.27%)
Aug 10, 2009 7.176 8.153 7.176 8.034 2,470,372 +0.76(+10.51%)
Aug 07, 2009 6.845 7.397 6.675 7.270 2,037,608 +0.52(+7.67%)
Aug 06, 2009 6.828 6.828 6.412 6.752 1,633,481 +0.07(+1.02%)
Aug 05, 2009 6.684 6.760 6.505 6.684 1,844,031 -0.02(-0.25%)
Aug 04, 2009 6.225 6.788 5.733 6.701 3,015,026 +0.31(+4.92%)
Aug 03, 2009 6.200 6.582 5.945 6.386 3,676,164 +0.29(+4.74%)
Jul 31, 2009 5.580 6.242 5.206 6.098 5,730,659 +0.53(+9.45%)
Jul 30, 2009 4.170 5.885 3.907 5.571 5,516,650 +1.19(+27.13%)
Jul 29, 2009 4.204 4.558 4.144 4.382 1,764,431 +0.19(+4.45%)
Jul 28, 2009 4.076 4.229 3.822 4.195 808,726 +0.11(+2.70%)
Jul 27, 2009 4.000 4.153 3.941 4.085 1,350,828 +0.11(+2.78%)
Jul 24, 2009 3.983 4.026 3.754 3.975 631 -0.04(-1.06%)
Jul 23, 2009 3.694 4.051 3.694 4.017 1,884,612 +0.32(+8.74%)
Jul 22, 2009 3.669 3.754 3.643 3.694 795,448 +0.01(+0.23%)
Jul 21, 2009 3.788 3.856 3.652 3.686 483,484 -0.11(-2.91%)
Jul 20, 2009 3.686 3.813 3.618 3.796 748,583 +0.10(+2.76%)
Jul 17, 2009 3.771 3.805 3.575 3.694 901,810 -0.10(-2.68%)
Jul 16, 2009 3.703 3.822 3.635 3.796 637,112 +0.06(+1.59%)
Jul 15, 2009 3.507 3.754 3.414 3.737 1,132,489 +0.34(+10.00%)
Jul 14, 2009 3.363 3.431 3.227 3.397 438,894 +0.04(+1.27%)
Jul 13, 2009 3.176 3.423 3.176 3.355 1,331,092 +0.20(+6.18%)
Jul 10, 2009 2.964 3.193 2.964 3.159 1,114,367 +0.18(+5.98%)
Jul 09, 2009 3.100 3.151 2.964 2.981 1,716,985 -0.09(-3.04%)
Jul 08, 2009 3.287 3.329 2.989 3.074 2,063,106 -0.19(-5.73%)
Jul 07, 2009 3.253 3.609 3.185 3.261 1,911,153 +0.00(+0.00%)
Jul 06, 2009 3.380 3.473 3.108 3.261 1,518,904 -0.14(-4.24%)
Jul 02, 2009 3.694 3.703 3.363 3.406 1,465,557 -0.36(-9.48%)
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.