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

Brandywine Realty Trust (NY: BDN )

4.810 -0.080 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2003 8.332 8.665 8.311 8.569 762,400 +0.28(+3.37%)
Feb 27, 2003 8.207 8.332 8.177 8.290 191,800 +0.12(+1.48%)
Feb 26, 2003 8.269 8.269 8.152 8.169 95,060 -0.08(-1.01%)
Feb 25, 2003 8.102 8.273 8.077 8.252 250,372 +0.13(+1.59%)
Feb 24, 2003 8.207 8.207 8.123 8.123 197,561 -0.08(-1.02%)
Feb 21, 2003 8.082 8.261 8.082 8.207 374,958 +0.16(+1.97%)
Feb 20, 2003 8.111 8.136 7.998 8.048 391,762 -0.08(-1.02%)
Feb 19, 2003 8.144 8.144 8.040 8.132 171,156 +0.01(+0.10%)
Feb 18, 2003 7.998 8.148 7.998 8.123 314,946 +0.09(+1.09%)
Feb 14, 2003 8.186 8.186 7.969 8.036 542,274 -0.13(-1.58%)
Feb 13, 2003 8.098 8.165 8.032 8.165 337,991 +0.07(+0.82%)
Feb 12, 2003 8.169 8.169 8.061 8.098 384,800 -0.03(-0.36%)
Feb 11, 2003 8.215 8.227 8.123 8.127 182,438 -0.09(-1.06%)
Feb 10, 2003 8.186 8.240 8.123 8.215 220,366 +0.03(+0.36%)
Feb 07, 2003 8.269 8.277 8.186 8.186 197,081 -0.10(-1.26%)
Feb 06, 2003 8.332 8.344 8.186 8.290 211,724 -0.03(-0.30%)
Feb 05, 2003 8.302 8.357 8.232 8.315 267,416 +0.01(+0.15%)
Feb 04, 2003 8.282 8.311 8.157 8.302 353,594 +0.04(+0.50%)
Feb 03, 2003 8.311 8.332 8.244 8.261 509,627 -0.07(-0.85%)
Jan 31, 2003 8.261 8.365 8.198 8.332 538,433 +0.10(+1.16%)
Jan 30, 2003 8.282 8.315 8.211 8.236 198,041 -0.04(-0.45%)
Jan 29, 2003 8.269 8.311 8.202 8.273 257,334 +0.01(+0.15%)
Jan 28, 2003 8.307 8.307 8.123 8.261 366,317 -0.04(-0.45%)
Jan 27, 2003 8.332 8.352 8.252 8.298 207,883 -0.10(-1.19%)
Jan 24, 2003 8.365 8.411 8.302 8.398 274,617 +0.00(+0.05%)
Jan 23, 2003 8.457 8.473 8.298 8.394 483,461 -0.04(-0.44%)
Jan 22, 2003 8.419 8.457 8.377 8.432 176,437 -0.01(-0.10%)
Jan 21, 2003 8.436 8.498 8.415 8.440 133,228 +0.02(+0.30%)
Jan 17, 2003 8.607 8.611 8.415 8.415 207,163 -0.19(-2.18%)
Jan 16, 2003 8.707 8.707 8.598 8.602 132,747 -0.04(-0.48%)
Jan 15, 2003 8.623 8.723 8.594 8.644 298,862 -0.02(-0.24%)
Jan 14, 2003 8.727 8.736 8.657 8.665 108,982 +0.00(+0.00%)
Jan 13, 2003 8.748 8.748 8.644 8.665 206,923 -0.08(-0.95%)
Jan 10, 2003 8.756 8.873 8.723 8.748 165,394 -0.11(-1.27%)
Jan 09, 2003 8.873 8.911 8.744 8.861 199,722 +0.05(+0.61%)
Jan 08, 2003 8.936 8.936 8.790 8.806 136,588 -0.15(-1.67%)
Jan 07, 2003 8.994 8.994 8.827 8.956 190,600 -0.04(-0.42%)
Jan 06, 2003 8.998 9.027 8.956 8.994 240,530 +0.01(+0.14%)
Jan 03, 2003 8.940 9.036 8.936 8.981 157,473 +0.04(+0.42%)
Jan 02, 2003 9.061 9.061 8.911 8.944 217,965 -0.14(-1.56%)
Dec 31, 2002 8.915 9.086 8.873 9.086 362,716 +0.17(+1.92%)
Dec 30, 2002 8.707 8.915 8.707 8.915 348,553 +0.20(+2.34%)
Dec 27, 2002 8.777 8.831 8.707 8.711 486,822 -0.24(-2.70%)
Dec 26, 2002 9.048 9.102 8.936 8.952 257,814 -0.07(-0.83%)
Dec 24, 2002 9.040 9.044 8.977 9.027 57,132 -0.03(-0.37%)
Dec 23, 2002 8.894 9.061 8.894 9.061 278,938 +0.12(+1.40%)
Dec 20, 2002 8.956 8.977 8.869 8.936 251,332 -0.02(-0.23%)
Dec 19, 2002 8.915 8.948 8.877 8.956 544,914 +0.08(+0.94%)
Dec 18, 2002 8.981 8.994 8.865 8.873 190,120 -0.09(-1.02%)
Dec 17, 2002 9.006 9.006 8.927 8.965 754,958 -0.04(-0.46%)
Dec 16, 2002 8.931 9.006 8.881 9.006 106,582 +0.12(+1.31%)
Dec 13, 2002 8.927 8.990 8.890 8.890 138,989 -0.06(-0.65%)
Dec 12, 2002 8.952 8.961 8.869 8.948 288,300 +0.00(+0.05%)
Dec 11, 2002 8.948 8.956 8.881 8.944 191,560 -0.05(-0.51%)
Dec 10, 2002 8.956 9.044 8.919 8.990 222,046 +0.07(+0.84%)
Dec 09, 2002 8.998 9.061 8.906 8.915 307,264 -0.06(-0.70%)
Dec 06, 2002 8.977 9.036 8.852 8.977 327,668 -0.01(-0.14%)
Dec 05, 2002 8.965 9.027 8.965 8.990 173,556 +0.02(+0.28%)
Dec 04, 2002 8.977 9.011 8.952 8.965 350,473 -0.01(-0.14%)
Dec 03, 2002 9.044 9.061 8.956 8.977 535,072 -0.07(-0.74%)
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.