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

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 10.32 10.32 10.07 10.13 1,110,077 -0.28(-2.68%)
Mar 28, 2003 10.20 10.45 10.17 10.41 1,198,955 +0.21(+2.08%)
Mar 27, 2003 10.18 10.30 10.16 10.20 975,455 -0.04(-0.39%)
Mar 26, 2003 10.17 10.37 10.14 10.24 1,087,406 +0.07(+0.69%)
Mar 25, 2003 10.32 10.34 10.05 10.17 2,656,521 -0.14(-1.38%)
Mar 24, 2003 10.48 10.48 10.31 10.31 890,990 -0.35(-3.24%)
Mar 21, 2003 10.43 10.68 10.35 10.66 1,434,092 +0.23(+2.23%)
Mar 20, 2003 10.43 10.47 10.22 10.43 1,169,463 -0.00(-0.03%)
Mar 19, 2003 10.43 10.45 10.27 10.43 1,180,096 +0.00(+0.00%)
Mar 18, 2003 10.33 10.52 10.32 10.43 1,824,715 +0.10(+0.93%)
Mar 17, 2003 9.746 10.39 9.746 10.33 2,326,688 +0.59(+6.07%)
Mar 14, 2003 9.793 9.862 9.636 9.743 1,131,745 -0.01(-0.10%)
Mar 13, 2003 9.470 9.773 9.414 9.753 2,566,840 +0.38(+4.08%)
Mar 12, 2003 9.307 9.430 9.244 9.371 1,903,562 +0.07(+0.71%)
Mar 11, 2003 9.221 9.354 9.221 9.304 1,286,429 +0.09(+0.94%)
Mar 10, 2003 9.204 9.261 9.088 9.218 1,337,790 -0.08(-0.89%)
Mar 07, 2003 9.038 9.301 8.972 9.301 1,275,996 +0.16(+1.71%)
Mar 06, 2003 8.955 9.175 8.952 9.145 2,527,918 +0.33(+3.77%)
Mar 05, 2003 8.935 8.935 8.752 8.812 1,166,052 -0.12(-1.34%)
Mar 04, 2003 9.178 9.178 8.919 8.932 861,699 -0.27(-2.89%)
Mar 03, 2003 9.271 9.351 9.151 9.198 1,706,746 -0.01(-0.14%)
Feb 28, 2003 9.168 9.251 9.141 9.211 1,104,860 +0.05(+0.51%)
Feb 27, 2003 8.832 9.204 8.822 9.165 1,402,994 +0.38(+4.31%)
Feb 26, 2003 8.955 9.032 8.786 8.786 1,655,586 -0.21(-2.36%)
Feb 25, 2003 8.756 8.998 8.752 8.998 1,883,499 +0.23(+2.58%)
Feb 24, 2003 8.965 8.965 8.746 8.772 1,615,259 -0.22(-2.44%)
Feb 21, 2003 8.872 9.018 8.839 8.992 832,206 +0.15(+1.65%)
Feb 20, 2003 8.929 8.942 8.772 8.846 1,704,940 +0.00(+0.00%)
Feb 19, 2003 8.988 9.005 8.756 8.846 2,347,553 -0.18(-1.95%)
Feb 18, 2003 9.155 9.155 8.829 9.022 3,486,120 -0.15(-1.63%)
Feb 14, 2003 9.045 9.214 8.972 9.171 2,878,817 +0.13(+1.40%)
Feb 13, 2003 9.464 9.464 9.045 9.045 2,079,714 -0.42(-4.42%)
Feb 12, 2003 9.610 9.670 9.424 9.464 1,490,870 -0.21(-2.20%)
Feb 11, 2003 9.513 9.803 9.513 9.676 1,241,488 +0.16(+1.71%)
Feb 10, 2003 9.371 9.537 9.268 9.513 1,584,964 +0.12(+1.24%)
Feb 07, 2003 9.450 9.540 9.354 9.397 2,687,819 -0.01(-0.07%)
Feb 06, 2003 9.736 9.786 9.354 9.404 2,143,514 -0.51(-5.10%)
Feb 05, 2003 9.969 10.06 9.886 9.909 1,202,767 -0.06(-0.60%)
Feb 04, 2003 9.935 10.05 9.836 9.969 1,508,324 -0.11(-1.12%)
Feb 03, 2003 9.882 10.11 9.882 10.08 1,141,776 +0.20(+1.98%)
Jan 31, 2003 9.819 9.919 9.769 9.886 1,597,604 -0.07(-0.67%)
Jan 30, 2003 10.19 10.23 9.935 9.952 1,443,521 -0.24(-2.38%)
Jan 29, 2003 9.852 10.30 9.736 10.19 2,125,056 +0.26(+2.61%)
Jan 28, 2003 10.09 10.09 9.886 9.935 986,690 -0.07(-0.73%)
Jan 27, 2003 10.11 10.17 9.919 10.01 1,327,558 -0.13(-1.25%)
Jan 24, 2003 10.21 10.27 10.08 10.13 1,614,256 -0.04(-0.39%)
Jan 23, 2003 10.38 10.38 10.02 10.17 2,300,807 -0.20(-1.95%)
Jan 22, 2003 10.42 10.60 10.22 10.38 3,317,592 -0.14(-1.36%)
Jan 21, 2003 10.78 10.87 10.52 10.52 966,427 -0.19(-1.80%)
Jan 17, 2003 10.88 10.88 10.69 10.71 785,059 -0.17(-1.59%)
Jan 16, 2003 10.85 10.95 10.77 10.89 1,857,217 +0.10(+0.96%)
Jan 15, 2003 10.80 10.85 10.65 10.78 1,551,660 -0.07(-0.61%)
Jan 14, 2003 10.87 10.92 10.77 10.85 598,474 -0.05(-0.46%)
Jan 13, 2003 10.76 10.93 10.73 10.90 1,417,038 +0.06(+0.52%)
Jan 10, 2003 10.87 10.94 10.70 10.84 1,318,128 -0.11(-0.97%)
Jan 09, 2003 10.79 10.96 10.77 10.95 1,317,125 +0.13(+1.20%)
Jan 08, 2003 10.73 10.91 10.63 10.82 1,264,962 +0.07(+0.65%)
Jan 07, 2003 10.85 10.88 10.74 10.75 1,015,781 -0.14(-1.31%)
Jan 06, 2003 10.64 10.92 10.63 10.89 1,545,039 +0.26(+2.44%)
Jan 03, 2003 10.83 10.85 10.61 10.63 1,594,996 -0.20(-1.84%)
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.