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 )

82.17 +1.04 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2010 10.38 10.41 10.32 10.34 766,134 -0.08(-0.75%)
Dec 30, 2010 10.41 10.49 10.38 10.42 499,423 -0.03(-0.29%)
Dec 29, 2010 10.45 10.46 10.38 10.45 493,268 +0.03(+0.25%)
Dec 28, 2010 10.43 10.43 10.28 10.42 745,537 -0.01(-0.12%)
Dec 27, 2010 10.36 10.47 10.34 10.44 556,093 +0.04(+0.37%)
Dec 23, 2010 10.42 10.47 10.36 10.40 899,191 -0.06(-0.54%)
Dec 22, 2010 10.41 10.54 10.40 10.45 1,004,022 +0.04(+0.41%)
Dec 21, 2010 10.36 10.41 10.30 10.41 858,864 +0.07(+0.71%)
Dec 20, 2010 10.36 10.36 10.28 10.34 1,282,624 -0.01(-0.08%)
Dec 17, 2010 10.34 10.36 10.32 10.35 1,521,505 +0.02(+0.21%)
Dec 16, 2010 10.30 10.40 10.28 10.32 1,344,551 +0.02(+0.17%)
Dec 15, 2010 10.37 10.42 10.30 10.31 1,040,517 -0.09(-0.83%)
Dec 14, 2010 10.32 10.46 10.31 10.39 1,084,101 +0.09(+0.88%)
Dec 13, 2010 10.29 10.34 10.24 10.30 897,890 +0.05(+0.51%)
Dec 10, 2010 10.18 10.29 10.16 10.25 784,391 +0.10(+0.98%)
Dec 09, 2010 10.20 10.20 10.09 10.15 1,125,647 +0.02(+0.17%)
Dec 08, 2010 10.01 10.16 9.997 10.13 1,537,871 +0.16(+1.56%)
Dec 07, 2010 10.02 10.11 9.958 9.979 1,842,655 -0.02(-0.17%)
Dec 06, 2010 10.07 10.08 9.966 9.997 1,933,109 -0.13(-1.28%)
Dec 03, 2010 10.27 10.30 10.04 10.13 2,823,829 -0.16(-1.51%)
Dec 02, 2010 10.17 10.29 10.17 10.28 1,214,695 +0.14(+1.36%)
Dec 01, 2010 10.00 10.15 9.979 10.14 1,711,691 +0.26(+2.67%)
Nov 30, 2010 9.828 9.906 9.802 9.880 1,476,208 -0.02(-0.22%)
Nov 29, 2010 9.798 9.919 9.746 9.902 1,547,560 +0.09(+0.88%)
Nov 26, 2010 9.867 9.902 9.815 9.815 684,298 -0.15(-1.47%)
Nov 24, 2010 9.837 9.962 9.962 9.962 1,056,227 +0.19(+1.99%)
Nov 23, 2010 9.668 9.789 9.647 9.768 2,129,845 +0.03(+0.31%)
Nov 22, 2010 9.707 9.781 9.677 9.738 1,210,214 +0.00(+0.04%)
Nov 19, 2010 9.820 9.820 9.720 9.733 920,369 -0.12(-1.23%)
Nov 18, 2010 9.820 9.893 9.789 9.854 930,723 +0.16(+1.65%)
Nov 17, 2010 9.707 9.763 9.651 9.694 771,611 +0.02(+0.22%)
Nov 16, 2010 9.807 9.846 9.647 9.673 1,358,532 -0.20(-2.06%)
Nov 15, 2010 9.768 9.932 9.759 9.876 1,309,439 +0.13(+1.33%)
Nov 12, 2010 9.759 9.811 9.742 9.746 900,893 -0.09(-0.92%)
Nov 11, 2010 9.820 9.876 9.789 9.837 681,074 -0.06(-0.57%)
Nov 10, 2010 9.789 9.893 9.759 9.893 900,388 +0.09(+0.93%)
Nov 09, 2010 9.958 9.966 9.798 9.802 939,232 -0.15(-1.48%)
Nov 08, 2010 9.923 9.949 9.841 9.949 1,289,694 +0.00(+0.00%)
Nov 05, 2010 9.889 10.03 9.880 9.949 1,059,025 +0.02(+0.22%)
Nov 04, 2010 9.763 9.932 9.733 9.928 1,439,422 +0.22(+2.32%)
Nov 03, 2010 9.612 9.725 9.560 9.703 1,774,323 +0.11(+1.13%)
Nov 02, 2010 9.681 9.712 9.582 9.595 1,390,351 -0.01(-0.09%)
Nov 01, 2010 9.630 9.673 9.569 9.604 1,338,098 +0.01(+0.09%)
Oct 29, 2010 9.621 9.647 9.573 9.595 1,625,532 -0.03(-0.31%)
Oct 28, 2010 9.672 9.707 9.573 9.625 1,091,445 +0.01(+0.09%)
Oct 27, 2010 9.513 9.621 9.513 9.616 1,318,198 +0.12(+1.22%)
Oct 25, 2010 9.530 9.608 9.453 9.500 1,245,162 -0.01(-0.09%)
Oct 22, 2010 9.380 9.509 9.354 9.509 1,567,415 +0.15(+1.56%)
Oct 21, 2010 9.384 9.466 9.341 9.363 1,373,903 +0.00(+0.05%)
Oct 20, 2010 9.319 9.363 9.294 9.358 1,515,717 +0.10(+1.12%)
Oct 19, 2010 9.233 9.358 9.010 9.255 4,632,962 +0.33(+3.71%)
Oct 18, 2010 8.941 8.962 8.812 8.923 2,078,940 -0.00(-0.05%)
Oct 15, 2010 8.932 8.958 8.867 8.928 1,252,970 +0.06(+0.63%)
Oct 14, 2010 8.958 9.040 8.833 8.872 1,822,795 -0.03(-0.39%)
Oct 13, 2010 8.837 8.945 8.803 8.906 1,109,370 +0.09(+1.07%)
Oct 12, 2010 8.730 8.824 8.669 8.812 631,436 +0.06(+0.74%)
Oct 11, 2010 8.721 8.824 8.704 8.747 733,220 +0.00(+0.05%)
Oct 08, 2010 8.743 8.799 8.657 8.743 934,828 -0.06(-0.64%)
Oct 07, 2010 8.812 8.820 8.734 8.799 13,722 +0.03(+0.34%)
Oct 06, 2010 8.738 8.773 8.631 8.768 956,647 +0.04(+0.49%)
Oct 05, 2010 8.674 8.734 8.579 8.725 1,426 +0.13(+1.55%)
Oct 04, 2010 8.665 8.717 8.558 8.592 929,269 -0.09(-1.04%)
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.