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

Brink's Company (NY: BCO )

112.93 +1.13 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 10.72 10.77 10.56 10.68 590,926 -0.10(-0.96%)
Jan 29, 2004 11.03 11.07 10.64 10.78 1,190,514 -0.22(-1.97%)
Jan 28, 2004 11.06 11.20 10.85 11.00 888,055 -0.15(-1.33%)
Jan 27, 2004 11.57 11.57 11.08 11.15 1,007,307 -0.43(-3.70%)
Jan 26, 2004 11.43 11.60 11.26 11.57 467,456 +0.18(+1.62%)
Jan 23, 2004 11.39 11.50 11.30 11.39 637,339 -0.00(-0.04%)
Jan 22, 2004 11.38 11.48 11.36 11.39 677,534 +0.01(+0.08%)
Jan 21, 2004 11.14 11.46 11.11 11.38 669,095 +0.24(+2.18%)
Jan 20, 2004 11.15 11.34 10.85 11.14 965,558 +0.02(+0.20%)
Jan 16, 2004 11.08 11.29 11.08 11.12 861,185 +0.09(+0.86%)
Jan 15, 2004 10.80 11.02 10.64 11.02 534,299 +0.23(+2.13%)
Jan 14, 2004 10.74 10.82 10.64 10.79 321,778 +0.06(+0.54%)
Jan 13, 2004 10.72 10.74 10.52 10.74 424,374 +0.04(+0.34%)
Jan 12, 2004 10.63 10.78 10.58 10.70 249,828 +0.09(+0.85%)
Jan 09, 2004 10.47 10.77 10.42 10.61 581,155 +0.04(+0.43%)
Jan 08, 2004 10.36 10.60 10.24 10.56 548,067 +0.16(+1.56%)
Jan 07, 2004 10.29 10.41 10.23 10.40 357,976 +0.06(+0.61%)
Jan 06, 2004 10.27 10.47 10.27 10.34 310,009 +0.01(+0.13%)
Jan 05, 2004 10.36 10.47 10.23 10.33 493,660 -0.06(-0.56%)
Jan 02, 2004 10.23 10.47 10.23 10.38 331,993 +0.20(+1.99%)
Dec 31, 2003 10.32 10.36 10.06 10.18 412,160 -0.11(-1.09%)
Dec 30, 2003 10.51 10.51 10.24 10.29 439,475 -0.16(-1.51%)
Dec 29, 2003 10.20 10.45 10.28 10.45 356,199 +0.26(+2.52%)
Dec 26, 2003 10.09 10.26 10.09 10.20 191,423 +0.16(+1.57%)
Dec 24, 2003 10.04 10.10 10.02 10.04 130,576 -0.03(-0.31%)
Dec 23, 2003 9.974 10.08 9.880 10.07 349,093 +0.05(+0.49%)
Dec 22, 2003 9.862 10.02 9.740 10.02 272,701 +0.23(+2.30%)
Dec 19, 2003 9.911 9.943 9.745 9.794 379,072 -0.12(-1.18%)
Dec 18, 2003 9.884 9.934 9.632 9.911 519,864 +0.05(+0.46%)
Dec 17, 2003 9.875 9.875 9.745 9.866 381,959 +0.08(+0.78%)
Dec 16, 2003 9.781 9.866 9.673 9.790 412,383 +0.03(+0.32%)
Dec 15, 2003 10.18 10.18 9.749 9.758 574,715 -0.19(-1.90%)
Dec 12, 2003 10.00 10.04 9.794 9.947 218,738 +0.00(+0.05%)
Dec 11, 2003 9.646 9.997 9.646 9.943 361,085 +0.30(+3.08%)
Dec 10, 2003 9.659 9.700 9.547 9.646 323,111 -0.06(-0.60%)
Dec 09, 2003 9.862 9.884 9.772 9.704 751,483 -0.07(-0.69%)
Dec 08, 2003 9.907 9.907 9.673 9.772 586,041 -0.02(-0.23%)
Dec 05, 2003 9.871 9.916 9.700 9.794 392,840 -0.11(-1.14%)
Dec 04, 2003 9.992 10.06 9.763 9.907 667,096 -0.08(-0.81%)
Dec 03, 2003 10.24 10.25 9.992 9.988 782,350 -0.12(-1.20%)
Dec 02, 2003 10.26 10.36 10.14 10.11 703,738 -0.11(-1.10%)
Dec 01, 2003 10.13 10.29 10.12 10.22 592,481 +0.23(+2.25%)
Nov 28, 2003 10.08 10.12 9.997 9.997 250,494 -0.08(-0.80%)
Nov 26, 2003 9.974 10.09 9.889 10.08 667,985 +0.13(+1.31%)
Nov 25, 2003 9.992 10.02 9.871 9.947 616,020 -0.05(-0.45%)
Nov 24, 2003 9.344 10.25 9.569 9.992 2,029,271 +0.65(+6.94%)
Nov 21, 2003 9.357 9.407 9.335 9.344 327,330 -0.00(-0.05%)
Nov 20, 2003 9.299 9.411 9.281 9.348 717,728 +0.01(+0.14%)
Nov 19, 2003 9.123 9.357 9.123 9.335 528,303 +0.17(+1.87%)
Nov 18, 2003 9.236 9.326 9.159 9.164 450,134 -0.07(-0.78%)
Nov 17, 2003 9.164 9.236 9.083 9.236 539,850 +0.00(+0.00%)
Nov 14, 2003 9.209 9.438 9.159 9.236 450,579 +0.00(+0.00%)
Nov 13, 2003 9.231 9.231 9.141 9.236 414,603 +0.00(+0.05%)
Nov 12, 2003 8.966 9.231 8.961 9.231 396,616 +0.32(+3.54%)
Nov 11, 2003 8.984 8.975 8.844 8.916 299,571 -0.07(-0.75%)
Nov 10, 2003 9.164 9.227 8.979 8.984 407,053 -0.18(-1.97%)
Nov 07, 2003 9.209 9.231 9.141 9.164 584,931 +0.05(+0.49%)
Nov 06, 2003 8.984 9.141 8.952 9.119 414,825 +0.14(+1.50%)
Nov 05, 2003 9.006 9.029 8.835 8.984 1,226,934 -0.09(-0.94%)
Nov 04, 2003 9.011 9.105 9.006 9.069 357,634 +0.02(+0.25%)
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.