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 )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2007 6.996 7.049 6.790 6.814 654,449 -0.21(-2.93%)
Sep 27, 2007 6.978 7.031 6.902 7.020 467,396 +0.06(+0.84%)
Sep 26, 2007 6.937 7.055 6.884 6.961 361,518 +0.08(+1.11%)
Sep 25, 2007 7.025 7.025 6.796 6.884 438,444 -0.09(-1.26%)
Sep 24, 2007 7.055 7.090 6.943 6.972 512,353 -0.12(-1.66%)
Sep 21, 2007 7.261 7.278 7.020 7.090 1,101,779 -0.10(-1.39%)
Sep 20, 2007 7.231 7.266 7.096 7.190 609,394 -0.06(-0.89%)
Sep 19, 2007 7.190 7.337 7.166 7.255 755,754 +0.14(+1.90%)
Sep 18, 2007 6.808 7.149 6.761 7.119 1,277,141 +0.34(+4.94%)
Sep 17, 2007 6.867 6.867 6.761 6.784 1,126,074 -0.09(-1.28%)
Sep 14, 2007 6.802 6.908 6.790 6.873 850,029 +0.00(+0.00%)
Sep 13, 2007 6.937 6.937 6.808 6.873 661,959 -0.05(-0.68%)
Sep 12, 2007 6.943 7.049 6.867 6.920 632,496 -0.04(-0.51%)
Sep 11, 2007 7.043 7.055 6.873 6.955 947,357 -0.05(-0.76%)
Sep 10, 2007 7.084 7.114 6.920 7.008 500,291 -0.05(-0.67%)
Sep 07, 2007 6.990 7.114 6.920 7.055 835,465 -0.04(-0.50%)
Sep 06, 2007 7.125 7.272 6.984 7.090 653,311 -0.04(-0.58%)
Sep 05, 2007 7.114 7.178 6.996 7.131 1,209,733 -0.22(-3.04%)
Sep 04, 2007 7.319 7.484 7.208 7.355 666,303 +0.00(+0.00%)
Aug 31, 2007 7.402 7.549 7.284 7.355 504,251 +0.08(+1.05%)
Aug 30, 2007 7.272 7.396 7.166 7.278 438,764 -0.07(-0.96%)
Aug 29, 2007 7.278 7.390 7.225 7.349 989,406 +0.10(+1.38%)
Aug 28, 2007 7.255 7.296 7.102 7.249 1,020,614 -0.06(-0.88%)
Aug 27, 2007 7.272 7.360 7.131 7.313 920,299 +0.01(+0.08%)
Aug 24, 2007 7.360 7.402 7.084 7.308 635,798 -0.04(-0.48%)
Aug 23, 2007 7.478 7.525 7.331 7.343 494,796 -0.13(-1.73%)
Aug 22, 2007 7.578 7.672 7.290 7.472 894,051 -0.06(-0.78%)
Aug 21, 2007 7.384 7.649 7.384 7.531 787,150 +0.12(+1.59%)
Aug 20, 2007 7.543 7.584 7.284 7.413 912,694 -0.18(-2.32%)
Aug 17, 2007 7.584 7.931 7.355 7.590 2,996,723 +0.26(+3.53%)
Aug 16, 2007 6.690 7.343 6.614 7.331 2,259,258 +0.65(+9.67%)
Aug 15, 2007 6.537 6.855 6.437 6.684 865,276 +0.21(+3.27%)
Aug 14, 2007 6.532 6.620 6.467 6.473 491,450 -0.06(-0.90%)
Aug 13, 2007 6.931 6.931 6.426 6.532 1,293,268 -0.32(-4.72%)
Aug 10, 2007 6.972 7.231 6.655 6.855 1,575,478 -0.16(-2.26%)
Aug 09, 2007 7.143 7.360 6.972 7.014 2,424,489 -0.21(-2.85%)
Aug 08, 2007 6.937 7.337 6.837 7.219 3,517,357 +0.31(+4.42%)
Aug 07, 2007 6.526 6.949 6.520 6.914 2,740,407 +0.35(+5.28%)
Aug 06, 2007 6.202 6.655 6.132 6.567 2,690,176 +0.58(+9.62%)
Aug 03, 2007 6.014 6.232 5.979 5.991 1,530,653 -0.16(-2.67%)
Aug 02, 2007 6.108 6.232 6.067 6.155 1,158,839 +0.06(+0.96%)
Aug 01, 2007 6.032 6.097 5.955 6.097 2,124,866 +0.06(+0.97%)
Jul 31, 2007 6.144 6.185 6.032 6.038 932,090 -0.06(-1.06%)
Jul 30, 2007 6.173 6.173 5.938 6.102 906,589 +0.00(+0.00%)
Jul 27, 2007 6.191 6.261 6.055 6.102 1,350,258 -0.15(-2.44%)
Jul 26, 2007 6.332 6.349 6.138 6.255 1,559,554 -0.14(-2.12%)
Jul 25, 2007 6.320 6.420 6.296 6.390 1,709,947 +0.11(+1.68%)
Jul 24, 2007 6.520 6.526 6.255 6.285 1,411,921 -0.25(-3.78%)
Jul 23, 2007 6.614 6.820 6.526 6.532 1,465,070 -0.06(-0.89%)
Jul 20, 2007 6.496 6.761 6.496 6.590 2,491,357 +0.09(+1.45%)
Jul 19, 2007 6.449 6.602 6.437 6.496 686,924 +0.05(+0.73%)
Jul 18, 2007 6.485 6.490 6.408 6.449 963,948 -0.07(-1.08%)
Jul 17, 2007 6.514 6.567 6.514 6.520 902,800 +0.02(+0.27%)
Jul 16, 2007 6.532 6.573 6.467 6.502 1,193,430 -0.05(-0.81%)
Jul 13, 2007 6.561 6.608 6.543 6.555 526,146 -0.02(-0.27%)
Jul 12, 2007 6.514 6.596 6.496 6.573 967,037 +0.09(+1.36%)
Jul 11, 2007 6.508 6.555 6.455 6.485 581,557 -0.04(-0.63%)
Jul 10, 2007 6.643 6.661 6.520 6.526 817,280 -0.15(-2.29%)
Jul 09, 2007 6.673 6.720 6.643 6.679 786,984 -0.01(-0.09%)
Jul 06, 2007 6.667 6.720 6.655 6.684 510,404 +0.00(+0.00%)
Jul 05, 2007 6.702 6.761 6.643 6.684 619,870 -0.07(-1.04%)
Jul 03, 2007 6.720 6.767 6.708 6.755 409,232 +0.03(+0.44%)
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.