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

Brunswick Corp (NY: BC )

81.08 +1.08 (+1.35%)
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 (%)
Nov 30, 2009 8.740 8.740 8.348 8.570 1,454,679 -0.11(-1.28%)
Nov 27, 2009 8.501 8.783 8.407 8.681 877,596 -0.32(-3.60%)
Nov 25, 2009 9.176 9.193 8.962 9.005 945,929 -0.09(-1.03%)
Nov 24, 2009 9.346 9.363 8.920 9.099 1,040,988 -0.26(-2.83%)
Nov 23, 2009 9.619 9.730 9.304 9.363 733,928 +0.02(+0.18%)
Nov 20, 2009 9.517 9.679 9.261 9.346 889,758 -0.28(-2.93%)
Nov 19, 2009 10.03 10.17 9.355 9.628 1,727,700 -0.53(-5.21%)
Nov 18, 2009 10.33 10.40 10.05 10.16 931,009 -0.16(-1.57%)
Nov 17, 2009 10.11 10.34 9.986 10.32 760,882 +0.15(+1.43%)
Nov 16, 2009 9.961 10.35 9.726 10.17 1,171,439 +0.25(+2.49%)
Nov 13, 2009 9.961 10.03 9.722 9.927 1,610,164 -0.03(-0.26%)
Nov 12, 2009 10.02 10.13 9.850 9.952 1,719,165 -0.15(-1.44%)
Nov 11, 2009 10.13 10.18 9.893 10.10 1,081,583 +0.13(+1.28%)
Nov 10, 2009 9.833 10.05 9.696 9.969 1,447,951 +0.15(+1.48%)
Nov 09, 2009 9.526 9.978 9.440 9.824 1,135,727 +0.50(+5.40%)
Nov 06, 2009 9.329 9.683 9.133 9.321 2,015,838 -0.12(-1.27%)
Nov 05, 2009 9.005 9.474 8.945 9.440 1,980,063 +0.69(+7.90%)
Nov 04, 2009 8.928 9.124 8.749 8.749 2,016,231 -0.02(-0.19%)
Nov 03, 2009 8.535 8.834 8.365 8.766 2,268,654 +0.09(+1.08%)
Nov 02, 2009 8.194 9.534 8.194 8.672 4,994,875 +0.58(+7.17%)
Oct 30, 2009 8.791 8.962 7.946 8.092 2,800,574 -0.71(-8.05%)
Oct 29, 2009 8.185 9.176 8.032 8.800 3,757,657 +0.71(+8.76%)
Oct 28, 2009 8.655 8.655 8.015 8.092 2,936,505 -0.60(-6.88%)
Oct 27, 2009 9.287 9.346 8.672 8.689 2,093,728 -0.55(-6.00%)
Oct 26, 2009 9.645 10.07 9.227 9.244 1,666,717 -0.35(-3.65%)
Oct 23, 2009 9.816 9.858 9.585 9.594 1,856,016 -0.54(-5.31%)
Oct 22, 2009 10.29 10.32 9.901 10.13 2,048,999 -0.11(-1.08%)
Oct 21, 2009 10.47 10.87 10.24 10.24 1,508,956 -0.26(-2.44%)
Oct 20, 2009 10.42 10.56 10.33 10.50 2,622,107 -0.69(-6.18%)
Oct 19, 2009 10.97 11.46 10.72 11.19 1,242,376 +0.29(+2.66%)
Oct 16, 2009 10.97 11.20 10.73 10.90 1,600,720 -0.26(-2.30%)
Oct 15, 2009 10.68 11.20 10.50 11.16 1,338,436 +0.34(+3.16%)
Oct 14, 2009 11.03 11.12 10.57 10.81 1,885,598 +0.05(+0.48%)
Oct 13, 2009 10.55 10.84 10.37 10.76 1,243,365 +0.29(+2.77%)
Oct 12, 2009 10.62 10.93 10.23 10.47 1,117,839 +0.25(+2.42%)
Oct 09, 2009 9.952 10.23 9.824 10.23 1,266,751 +0.27(+2.74%)
Oct 08, 2009 9.773 10.20 9.662 9.952 1,779,392 +0.34(+3.55%)
Oct 07, 2009 9.611 9.816 9.389 9.611 1,036,214 -0.03(-0.35%)
Oct 06, 2009 9.329 9.765 9.227 9.645 1,204,782 +0.45(+4.92%)
Oct 05, 2009 8.945 9.353 8.877 9.193 1,211,859 +0.34(+3.86%)
Oct 02, 2009 8.996 9.167 8.595 8.851 4,370,285 -0.32(-3.53%)
Oct 01, 2009 10.10 10.11 9.167 9.176 2,607,091 -1.05(-10.27%)
Sep 30, 2009 10.33 10.42 9.952 10.23 2,043,409 -0.06(-0.58%)
Sep 29, 2009 10.29 10.56 9.910 10.29 1,981,217 +0.38(+3.88%)
Sep 28, 2009 9.483 10.60 9.304 9.901 3,587,970 +0.48(+5.07%)
Sep 25, 2009 8.561 9.577 8.484 9.423 5,519,963 +1.29(+15.84%)
Sep 24, 2009 8.826 8.868 8.066 8.134 1,563,432 -0.64(-7.30%)
Sep 23, 2009 8.800 9.082 8.723 8.774 1,873,822 +0.03(+0.29%)
Sep 22, 2009 8.467 8.988 8.407 8.749 2,381,781 +0.34(+4.06%)
Sep 21, 2009 8.185 8.510 8.032 8.407 1,323,078 +0.06(+0.72%)
Sep 18, 2009 8.203 8.450 7.929 8.348 1,328,889 +0.25(+3.06%)
Sep 17, 2009 8.331 8.493 7.955 8.100 907,340 +0.00(+0.00%)
Sep 16, 2009 8.075 8.493 7.912 8.100 1,873,843 +0.09(+1.07%)
Sep 15, 2009 8.228 8.382 7.853 8.015 2,667,728 -0.51(-6.01%)
Sep 14, 2009 8.262 8.544 7.989 8.527 1,440,431 +0.18(+2.15%)
Sep 11, 2009 8.092 8.608 7.921 8.348 1,252,156 +0.30(+3.71%)
Sep 10, 2009 8.117 8.168 7.887 8.049 1,084,116 -0.06(-0.74%)
Sep 09, 2009 7.895 8.203 7.725 8.109 782,994 +0.22(+2.81%)
Sep 08, 2009 7.716 7.903 7.579 7.887 802,066 +0.26(+3.36%)
Sep 04, 2009 7.238 7.656 7.101 7.631 893,074 +0.38(+5.30%)
Sep 03, 2009 7.340 7.503 7.101 7.247 1,014,476 -0.01(-0.12%)
Sep 02, 2009 7.409 7.597 7.212 7.255 1,499,578 -0.17(-2.30%)
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.