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

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2003 3.642 3.646 3.615 3.622 970,664 -0.02(-0.55%)
Dec 30, 2003 3.637 3.657 3.624 3.642 819,842 -0.01(-0.27%)
Dec 29, 2003 3.604 3.654 3.598 3.652 994,976 +0.05(+1.33%)
Dec 26, 2003 3.594 3.624 3.592 3.604 256,172 +0.01(+0.28%)
Dec 24, 2003 3.593 3.605 3.592 3.594 289,938 -0.01(-0.31%)
Dec 23, 2003 3.607 3.620 3.582 3.605 782,924 +0.01(+0.22%)
Dec 22, 2003 3.554 3.608 3.529 3.597 1,257,001 +0.02(+0.59%)
Dec 19, 2003 3.603 3.609 3.555 3.576 1,107,530 -0.03(-0.74%)
Dec 18, 2003 3.598 3.609 3.577 3.603 1,247,547 +0.00(+0.06%)
Dec 17, 2003 3.616 3.616 3.577 3.600 468,224 -0.02(-0.49%)
Dec 16, 2003 3.576 3.624 3.576 3.618 853,608 +0.05(+1.43%)
Dec 15, 2003 3.694 3.694 3.563 3.567 999,928 -0.11(-2.96%)
Dec 12, 2003 3.642 3.676 3.618 3.676 1,226,386 +0.02(+0.52%)
Dec 11, 2003 3.547 3.665 3.547 3.657 1,352,447 +0.11(+3.10%)
Dec 10, 2003 3.498 3.582 3.494 3.547 908,534 +0.06(+1.65%)
Dec 09, 2003 3.541 3.541 3.486 3.489 670,821 -0.05(-1.44%)
Dec 08, 2003 3.537 3.559 3.526 3.541 715,842 +0.02(+0.57%)
Dec 05, 2003 3.566 3.572 3.527 3.521 364,674 -0.05(-1.31%)
Dec 04, 2003 3.524 3.571 3.521 3.567 459,219 +0.02(+0.66%)
Dec 03, 2003 3.593 3.600 3.545 3.544 496,137 -0.05(-1.30%)
Dec 02, 2003 3.620 3.658 3.582 3.591 1,082,768 -0.02(-0.43%)
Dec 01, 2003 3.515 3.576 3.515 3.606 2,166,887 +0.11(+3.24%)
Nov 28, 2003 3.478 3.493 3.467 3.493 297,592 +0.01(+0.42%)
Nov 26, 2003 3.463 3.491 3.451 3.478 686,128 +0.03(+0.90%)
Nov 25, 2003 3.432 3.447 3.402 3.447 852,708 +0.02(+0.62%)
Nov 24, 2003 3.360 3.426 3.351 3.426 931,045 +0.08(+2.36%)
Nov 21, 2003 3.365 3.374 3.343 3.347 475,877 -0.01(-0.30%)
Nov 20, 2003 3.353 3.389 3.353 3.357 827,045 +0.00(+0.07%)
Nov 19, 2003 3.343 3.361 3.336 3.355 889,175 +0.03(+0.87%)
Nov 18, 2003 3.371 3.378 3.332 3.326 1,492,464 -0.05(-1.48%)
Nov 17, 2003 3.342 3.374 3.337 3.376 842,803 +0.04(+1.30%)
Nov 14, 2003 3.337 3.360 3.337 3.333 1,067,010 -0.01(-0.33%)
Nov 13, 2003 3.346 3.360 3.331 3.344 809,037 +0.00(+0.03%)
Nov 12, 2003 3.346 3.366 3.337 3.343 3,259,560 -0.00(-0.13%)
Nov 11, 2003 3.348 3.354 3.335 3.347 567,721 -0.00(-0.03%)
Nov 10, 2003 3.365 3.365 3.343 3.348 543,860 -0.03(-0.82%)
Nov 07, 2003 3.412 3.416 3.366 3.376 680,275 -0.04(-1.17%)
Nov 06, 2003 3.413 3.421 3.368 3.416 443,462 +0.01(+0.16%)
Nov 05, 2003 3.409 3.433 3.376 3.411 508,293 +0.00(+0.03%)
Nov 04, 2003 3.396 3.426 3.386 3.409 1,040,011 +0.00(+0.03%)
Nov 03, 2003 3.382 3.414 3.372 3.408 890,075 +0.03(+0.79%)
Oct 31, 2003 3.371 3.401 3.364 3.382 783,374 +0.03(+0.89%)
Oct 30, 2003 3.345 3.364 3.333 3.352 844,604 -0.02(-0.53%)
Oct 29, 2003 3.385 3.389 3.352 3.369 597,886 -0.00(-0.13%)
Oct 28, 2003 3.353 3.375 3.353 3.374 554,215 +0.02(+0.63%)
Oct 27, 2003 3.332 3.371 3.320 3.353 1,189,469 +0.02(+0.53%)
Oct 24, 2003 3.332 3.348 3.310 3.335 948,604 -0.01(-0.43%)
Oct 23, 2003 3.276 3.365 3.243 3.350 1,691,459 +0.05(+1.51%)
Oct 22, 2003 3.332 3.336 3.293 3.300 761,764 -0.05(-1.59%)
Oct 21, 2003 3.330 3.386 3.312 3.353 1,993,554 +0.03(+0.97%)
Oct 20, 2003 3.376 3.387 3.316 3.321 2,938,106 -0.06(-1.64%)
Oct 17, 2003 3.404 3.404 3.360 3.376 1,062,058 -0.02(-0.59%)
Oct 16, 2003 3.382 3.398 3.382 3.396 700,535 +0.01(+0.23%)
Oct 15, 2003 3.388 3.396 3.375 3.388 1,454,195 +0.01(+0.30%)
Oct 14, 2003 3.404 3.416 3.367 3.378 2,047,579 -0.03(-0.75%)
Oct 13, 2003 3.337 3.409 3.337 3.404 3,439,196 +0.08(+2.27%)
Oct 10, 2003 3.321 3.362 3.266 3.328 6,497,059 -0.11(-3.26%)
Oct 09, 2003 3.509 3.515 3.360 3.441 4,460,735 -0.06(-1.62%)
Oct 08, 2003 3.476 3.536 3.447 3.497 1,709,468 +0.02(+0.70%)
Oct 07, 2003 3.487 3.487 3.445 3.473 785,175 -0.01(-0.26%)
Oct 06, 2003 3.471 3.505 3.467 3.482 1,471,754 -0.02(-0.44%)
Oct 03, 2003 3.512 3.522 3.473 3.497 1,141,746 +0.01(+0.38%)
Oct 02, 2003 3.485 3.485 3.453 3.484 680,725 -0.00(-0.10%)
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.