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 )

81.14 -0.22 (-0.27%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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, 2010 13.54 13.82 13.50 13.56 1,154,037 -0.11(-0.81%)
Mar 30, 2010 13.79 13.92 13.50 13.67 997,832 -0.13(-0.92%)
Mar 29, 2010 13.77 13.90 13.64 13.80 807,015 +0.14(+1.06%)
Mar 26, 2010 13.55 13.89 13.51 13.66 1,159,467 +0.22(+1.64%)
Mar 25, 2010 13.56 14.00 13.39 13.44 1,818,686 -0.01(-0.06%)
Mar 24, 2010 13.54 13.61 13.25 13.44 1,146,495 -0.23(-1.68%)
Mar 23, 2010 13.46 13.83 13.33 13.67 1,293,376 +0.18(+1.32%)
Mar 22, 2010 13.09 13.55 12.76 13.49 1,710,781 +0.22(+1.66%)
Mar 19, 2010 13.72 13.72 13.24 13.27 2,155,181 -0.32(-2.37%)
Mar 18, 2010 13.65 13.94 13.56 13.60 1,330,173 -0.09(-0.68%)
Mar 17, 2010 13.79 14.11 13.56 13.69 1,734,155 -0.01(-0.06%)
Mar 16, 2010 13.28 13.74 13.21 13.70 2,779,442 +0.48(+3.60%)
Mar 15, 2010 13.21 13.28 13.12 13.22 2,359,080 -0.25(-1.89%)
Mar 12, 2010 13.29 13.72 13.21 13.48 3,201,113 +0.16(+1.21%)
Mar 11, 2010 13.28 13.64 12.75 13.32 3,562,604 -0.14(-1.01%)
Mar 10, 2010 12.50 13.49 12.45 13.45 5,510,984 +0.99(+7.98%)
Mar 09, 2010 11.29 12.58 11.21 12.46 3,828,665 +1.13(+9.97%)
Mar 08, 2010 11.05 11.36 11.05 11.33 1,278,018 +0.31(+2.77%)
Mar 05, 2010 10.51 11.07 10.46 11.02 1,228,446 +0.62(+5.96%)
Mar 04, 2010 10.24 10.50 10.16 10.40 1,105,178 +0.22(+2.17%)
Mar 03, 2010 10.28 10.42 10.08 10.18 1,196,208 -0.08(-0.74%)
Mar 02, 2010 10.23 10.51 10.11 10.26 1,943,368 +0.08(+0.83%)
Mar 01, 2010 9.851 10.19 9.775 10.17 1,471,802 +0.37(+3.81%)
Feb 26, 2010 9.987 10.04 9.673 9.801 1,111,255 -0.16(-1.62%)
Feb 25, 2010 9.741 9.996 9.614 9.962 1,194,308 -0.01(-0.09%)
Feb 24, 2010 9.902 10.08 9.775 9.970 647,846 +0.10(+1.03%)
Feb 23, 2010 10.12 10.17 9.758 9.868 1,158,450 -0.26(-2.60%)
Feb 22, 2010 10.45 10.52 10.10 10.13 1,089,795 -0.26(-2.53%)
Feb 19, 2010 10.41 10.57 10.31 10.39 648,638 -0.07(-0.65%)
Feb 18, 2010 10.50 10.69 10.34 10.46 1,474,462 -0.06(-0.57%)
Feb 17, 2010 10.29 10.62 10.29 10.52 1,514,397 +0.26(+2.57%)
Feb 16, 2010 10.17 10.28 9.902 10.26 681,543 +0.24(+2.37%)
Feb 12, 2010 9.639 10.02 10.02 10.02 1,044,080 +0.20(+2.08%)
Feb 11, 2010 9.248 9.936 9.036 9.817 1,083,474 +0.54(+5.86%)
Feb 10, 2010 9.384 9.597 8.832 9.274 1,498,720 -0.14(-1.44%)
Feb 09, 2010 9.164 9.461 8.985 9.410 1,246,820 +0.42(+4.63%)
Feb 08, 2010 8.815 9.435 8.756 8.994 1,142,245 +0.19(+2.12%)
Feb 05, 2010 8.968 9.172 8.493 8.807 2,417,525 -0.15(-1.71%)
Feb 04, 2010 9.401 9.418 8.900 8.960 2,008,944 -0.63(-6.55%)
Feb 03, 2010 9.809 9.843 9.452 9.588 1,114,593 -0.27(-2.76%)
Feb 02, 2010 9.240 9.936 9.206 9.860 2,355,592 +0.46(+4.93%)
Feb 01, 2010 9.147 9.512 9.138 9.397 2,102,739 +0.28(+3.12%)
Jan 29, 2010 9.580 9.656 9.062 9.113 3,022,344 -0.42(-4.37%)
Jan 28, 2010 10.06 10.26 9.265 9.529 3,713,491 -0.93(-8.85%)
Jan 27, 2010 10.09 10.55 9.809 10.45 1,320,431 +0.31(+3.01%)
Jan 26, 2010 9.979 10.46 9.919 10.15 893,379 +0.10(+1.01%)
Jan 25, 2010 10.39 10.45 9.945 10.05 828,346 -0.14(-1.42%)
Jan 22, 2010 10.73 10.80 10.06 10.19 1,212,782 -0.65(-6.03%)
Jan 21, 2010 10.65 10.98 10.11 10.85 1,461,336 +0.26(+2.49%)
Jan 20, 2010 10.85 10.90 10.40 10.58 1,002,861 -0.48(-4.30%)
Jan 19, 2010 10.88 11.13 10.81 11.06 784,721 +0.19(+1.72%)
Jan 15, 2010 11.38 10.87 10.87 10.87 1,617,400 -0.48(-4.19%)
Jan 14, 2010 11.50 11.52 11.17 11.35 598,003 -0.14(-1.26%)
Jan 13, 2010 11.34 11.60 11.17 11.49 690,755 +0.21(+1.88%)
Jan 12, 2010 11.44 11.68 11.20 11.28 1,090,586 -0.36(-3.07%)
Jan 11, 2010 11.63 11.66 11.42 11.63 585,509 +0.09(+0.81%)
Jan 08, 2010 11.63 11.75 11.35 11.54 709,350 -0.12(-1.02%)
Jan 07, 2010 11.63 11.80 11.41 11.66 652,263 -0.07(-0.58%)
Jan 06, 2010 11.57 11.80 11.37 11.73 1,376,781 +0.15(+1.32%)
Jan 05, 2010 11.38 11.62 11.19 11.58 1,150,554 +0.20(+1.72%)
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.