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

Brookline Bancorp (NQ: BRKL )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 8.902 8.980 8.831 8.938 245,152 +0.01(+0.13%)
Apr 28, 2005 8.944 8.998 8.866 8.926 363,326 -0.07(-0.73%)
Apr 27, 2005 8.956 9.195 8.819 8.992 239,551 +0.08(+0.87%)
Apr 26, 2005 8.992 9.016 8.831 8.914 402,404 -0.06(-0.67%)
Apr 25, 2005 8.920 9.061 8.861 8.974 396,008 +0.02(+0.20%)
Apr 22, 2005 8.938 9.111 8.866 8.956 466,773 +0.04(+0.47%)
Apr 21, 2005 8.753 9.069 8.729 8.914 546,051 +0.16(+1.84%)
Apr 20, 2005 8.825 8.872 8.658 8.753 497,364 +0.01(+0.07%)
Apr 19, 2005 8.753 8.813 8.712 8.747 268,682 +0.02(+0.21%)
Apr 18, 2005 8.520 8.801 8.443 8.729 396,116 +0.19(+2.20%)
Apr 15, 2005 8.717 8.723 8.466 8.541 413,590 -0.12(-1.34%)
Apr 14, 2005 8.717 8.789 8.622 8.658 322,383 +0.02(+0.28%)
Apr 13, 2005 8.861 8.866 8.628 8.634 206,681 -0.21(-2.36%)
Apr 12, 2005 8.669 8.914 8.586 8.843 354,081 +0.10(+1.09%)
Apr 11, 2005 8.789 8.878 8.693 8.747 252,205 -0.07(-0.81%)
Apr 08, 2005 8.932 8.968 8.789 8.819 233,891 -0.10(-1.14%)
Apr 07, 2005 8.962 8.986 8.843 8.920 208,336 -0.02(-0.20%)
Apr 06, 2005 8.896 9.052 8.855 8.938 466,540 +0.10(+1.08%)
Apr 05, 2005 8.813 8.920 8.783 8.843 597,283 +0.10(+1.09%)
Apr 04, 2005 8.771 8.872 8.622 8.747 395,271 +0.04(+0.48%)
Apr 01, 2005 8.878 8.956 8.663 8.705 440,691 -0.19(-2.15%)
Mar 31, 2005 8.986 8.986 8.771 8.896 447,745 -0.09(-1.00%)
Mar 30, 2005 8.753 8.986 8.753 8.986 348,876 +0.18(+2.03%)
Mar 29, 2005 8.843 8.980 8.729 8.807 521,315 -0.06(-0.67%)
Mar 28, 2005 8.849 8.986 8.849 8.866 527,339 +0.00(+0.00%)
Mar 24, 2005 8.926 9.016 8.843 8.866 432,405 -0.05(-0.54%)
Mar 23, 2005 8.986 9.004 8.914 8.914 257,461 -0.10(-1.13%)
Mar 22, 2005 8.986 9.159 8.932 9.016 276,993 +0.00(+0.00%)
Mar 21, 2005 9.159 9.159 9.010 9.016 320,256 -0.11(-1.24%)
Mar 18, 2005 9.135 9.141 8.837 9.129 1,035,371 +0.07(+0.72%)
Mar 17, 2005 9.129 9.195 9.058 9.063 438,507 -0.02(-0.26%)
Mar 16, 2005 8.986 9.129 8.914 9.087 527,317 +0.10(+1.13%)
Mar 15, 2005 9.063 9.111 8.956 8.986 202,770 -0.03(-0.33%)
Mar 14, 2005 8.986 9.075 8.962 9.016 226,404 +0.00(+0.00%)
Mar 11, 2005 9.010 9.046 8.932 9.016 365,969 +0.04(+0.47%)
Mar 10, 2005 9.016 9.135 8.962 8.974 313,521 -0.05(-0.60%)
Mar 09, 2005 9.392 9.392 9.022 9.028 295,448 -0.13(-1.37%)
Mar 08, 2005 9.105 9.267 9.069 9.153 612,859 +0.01(+0.07%)
Mar 07, 2005 9.368 9.380 9.147 9.147 618,928 -0.19(-2.05%)
Mar 04, 2005 9.087 9.374 9.063 9.338 598,167 +0.17(+1.89%)
Mar 03, 2005 9.105 9.272 9.105 9.165 394,698 +0.05(+0.59%)
Mar 02, 2005 9.135 9.249 9.046 9.111 522,604 -0.01(-0.07%)
Mar 01, 2005 9.022 9.183 9.022 9.117 238,171 +0.05(+0.59%)
Feb 28, 2005 9.052 9.099 8.956 9.063 282,193 -0.04(-0.39%)
Feb 25, 2005 9.099 9.153 8.956 9.099 310,235 +0.06(+0.66%)
Feb 24, 2005 8.866 9.099 8.789 9.040 562,067 +0.19(+2.16%)
Feb 23, 2005 9.022 9.046 8.849 8.849 441,620 -0.11(-1.20%)
Feb 22, 2005 8.986 8.986 8.890 8.956 791,329 -0.08(-0.86%)
Feb 18, 2005 9.165 9.171 8.980 9.034 241,384 -0.04(-0.46%)
Feb 17, 2005 9.201 9.326 9.069 9.075 320,847 -0.19(-2.03%)
Feb 16, 2005 9.249 9.284 9.111 9.264 199,690 +0.10(+1.14%)
Feb 15, 2005 9.308 9.338 9.129 9.159 527,274 -0.06(-0.65%)
Feb 14, 2005 9.255 9.267 9.129 9.219 368,942 -0.07(-0.71%)
Feb 11, 2005 9.261 9.338 9.141 9.284 359,089 +0.00(+0.00%)
Feb 10, 2005 9.464 9.464 9.267 9.284 522,576 -0.06(-0.64%)
Feb 09, 2005 9.577 9.613 9.344 9.344 287,375 -0.21(-2.25%)
Feb 08, 2005 9.565 9.613 9.523 9.559 470,357 -0.02(-0.25%)
Feb 07, 2005 9.553 9.601 9.452 9.583 229,077 +0.04(+0.38%)
Feb 04, 2005 9.440 9.553 9.368 9.547 237,550 +0.07(+0.69%)
Feb 03, 2005 9.380 9.481 9.380 9.481 213,096 +0.02(+0.19%)
Feb 02, 2005 9.487 9.493 9.326 9.464 288,720 -0.01(-0.06%)
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.