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 6, 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 28, 2006 8.732 8.935 8.684 8.839 480,865 +0.06(+0.68%)
Apr 27, 2006 8.780 8.887 8.666 8.780 460,833 -0.02(-0.20%)
Apr 26, 2006 8.786 8.923 8.738 8.798 658,452 +0.01(+0.14%)
Apr 25, 2006 8.917 8.947 8.696 8.786 584,382 -0.16(-1.80%)
Apr 24, 2006 8.995 9.042 8.887 8.947 810,479 -0.08(-0.86%)
Apr 21, 2006 9.311 9.389 9.001 9.025 708,286 -0.25(-2.70%)
Apr 20, 2006 9.305 9.335 9.144 9.275 399,369 -0.10(-1.02%)
Apr 19, 2006 9.246 9.377 9.246 9.371 409,777 +0.08(+0.90%)
Apr 18, 2006 8.923 9.311 8.923 9.287 451,569 +0.36(+4.08%)
Apr 17, 2006 8.821 8.947 8.821 8.923 263,650 +0.02(+0.20%)
Apr 13, 2006 8.875 8.917 8.762 8.905 214,206 +0.00(+0.00%)
Apr 12, 2006 8.977 8.983 8.881 8.905 279,189 -0.07(-0.80%)
Apr 11, 2006 9.096 9.126 8.929 8.977 308,421 -0.08(-0.86%)
Apr 10, 2006 8.983 9.156 8.953 9.054 323,783 +0.05(+0.53%)
Apr 07, 2006 9.293 9.377 8.995 9.007 371,476 -0.25(-2.71%)
Apr 06, 2006 9.287 9.353 9.216 9.257 377,713 -0.03(-0.32%)
Apr 05, 2006 9.371 9.377 9.263 9.287 685,854 -0.04(-0.38%)
Apr 04, 2006 9.198 9.371 9.114 9.323 373,911 +0.11(+1.17%)
Apr 03, 2006 9.240 9.293 9.108 9.216 419,968 -0.04(-0.39%)
Mar 31, 2006 9.150 9.263 9.096 9.252 382,728 +0.10(+1.04%)
Mar 30, 2006 9.240 9.257 9.090 9.156 288,504 -0.10(-1.10%)
Mar 29, 2006 9.228 9.257 9.174 9.257 310,153 +0.05(+0.52%)
Mar 28, 2006 9.156 9.228 9.150 9.210 409,775 +0.01(+0.13%)
Mar 27, 2006 9.186 9.228 9.132 9.198 363,934 -0.01(-0.13%)
Mar 24, 2006 9.180 9.228 9.132 9.210 688,928 +0.05(+0.52%)
Mar 23, 2006 9.216 9.252 9.132 9.162 362,155 -0.04(-0.39%)
Mar 22, 2006 9.144 9.246 9.138 9.198 433,816 +0.04(+0.39%)
Mar 21, 2006 9.317 9.437 9.156 9.162 419,096 -0.19(-1.98%)
Mar 20, 2006 9.383 9.449 9.323 9.347 543,183 -0.10(-1.01%)
Mar 17, 2006 9.335 9.502 9.240 9.443 1,235,644 +0.16(+1.67%)
Mar 16, 2006 9.269 9.371 9.186 9.287 333,916 +0.04(+0.39%)
Mar 15, 2006 9.317 9.329 9.180 9.252 649,488 -0.09(-0.96%)
Mar 14, 2006 9.275 9.371 9.144 9.341 558,748 +0.03(+0.32%)
Mar 13, 2006 9.198 9.377 9.198 9.311 705,926 +0.11(+1.23%)
Mar 10, 2006 9.048 9.216 8.965 9.198 287,963 +0.13(+1.38%)
Mar 09, 2006 9.025 9.090 9.007 9.072 451,136 +0.08(+0.93%)
Mar 08, 2006 9.019 9.078 8.953 8.989 482,189 -0.07(-0.79%)
Mar 07, 2006 9.019 9.096 8.935 9.060 278,923 +0.00(+0.00%)
Mar 06, 2006 9.108 9.108 8.959 9.060 260,956 -0.02(-0.20%)
Mar 03, 2006 9.007 9.198 8.989 9.078 353,558 +0.02(+0.26%)
Mar 02, 2006 9.066 9.090 9.013 9.054 267,856 +0.01(+0.07%)
Mar 01, 2006 8.941 9.084 8.941 9.048 329,059 +0.08(+0.93%)
Feb 28, 2006 9.096 9.066 8.941 8.965 313,091 -0.13(-1.44%)
Feb 27, 2006 9.001 9.150 8.953 9.096 355,118 +0.07(+0.73%)
Feb 24, 2006 8.995 9.042 8.881 9.031 215,276 -0.01(-0.07%)
Feb 23, 2006 8.995 9.132 8.905 9.036 228,637 -0.01(-0.13%)
Feb 22, 2006 8.917 9.138 8.881 9.048 207,808 +0.14(+1.61%)
Feb 21, 2006 9.019 9.066 8.863 8.905 270,634 -0.14(-1.58%)
Feb 17, 2006 9.108 9.120 8.941 9.048 235,987 -0.03(-0.33%)
Feb 16, 2006 9.078 9.138 9.031 9.078 297,527 -0.03(-0.33%)
Feb 15, 2006 8.959 9.108 8.887 9.108 379,034 +0.16(+1.80%)
Feb 14, 2006 8.965 8.971 8.810 8.947 335,694 +0.02(+0.20%)
Feb 13, 2006 8.911 8.989 8.804 8.929 373,805 +0.02(+0.20%)
Feb 10, 2006 8.660 8.923 8.648 8.911 352,349 +0.24(+2.83%)
Feb 09, 2006 8.708 8.744 8.606 8.666 287,260 -0.01(-0.07%)
Feb 08, 2006 8.750 8.750 8.618 8.672 250,348 -0.06(-0.68%)
Feb 07, 2006 8.780 8.863 8.672 8.732 388,784 -0.06(-0.68%)
Feb 06, 2006 8.839 8.839 8.750 8.792 414,694 -0.07(-0.81%)
Feb 03, 2006 8.839 8.929 8.804 8.863 779,636 -0.05(-0.54%)
Feb 02, 2006 8.875 8.959 8.839 8.911 647,934 -0.02(-0.20%)
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.