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:

Broadcom Ltd (NQ: AVGO )

522.07 USD +6.66 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 517.49 524.50 515.18 522.07 1,240,988 +6.66(+1.29%)
Oct 22, 2021 514.74 521.38 515.41 1,536,739 +1.26(+0.25%)
Oct 21, 2021 509.42 514.79 508.60 514.15 1,178,523 +4.76(+0.93%)
Oct 20, 2021 511.00 513.43 508.44 509.39 1,345,845 -1.00(-0.20%)
Oct 19, 2021 504.32 510.87 501.77 510.39 1,638,047 +7.03(+1.40%)
Oct 18, 2021 500.39 503.98 498.66 503.36 1,680,346 +0.11(+0.02%)
Oct 15, 2021 504.40 505.86 501.08 503.25 2,510,461 +5.65(+1.14%)
Oct 14, 2021 491.86 499.15 490.82 497.60 1,917,449 +12.59(+2.60%)
Oct 13, 2021 481.17 485.38 479.55 485.01 1,642,478 -0.27(-0.06%)
Oct 12, 2021 495.84 496.70 482.02 485.28 2,098,346 -7.06(-1.43%)
Oct 11, 2021 491.24 499.59 490.85 492.34 1,118,736 -0.51(-0.10%)
Oct 08, 2021 496.82 498.00 491.28 492.85 1,027,984 -1.07(-0.22%)
Oct 07, 2021 492.63 499.90 492.63 493.92 1,326,067 +5.14(+1.05%)
Oct 06, 2021 483.13 489.35 479.70 488.78 1,204,061 +3.36(+0.69%)
Oct 05, 2021 475.94 489.79 475.94 485.42 1,655,778 +9.22(+1.94%)
Oct 04, 2021 484.93 486.56 472.78 476.20 2,009,253 -11.15(-2.29%)
Oct 01, 2021 487.85 488.66 477.50 487.35 1,605,175 +2.42(+0.50%)
Sep 30, 2021 494.52 494.52 484.48 484.93 1,573,981 -4.55(-0.93%)
Sep 29, 2021 493.63 494.27 487.65 489.48 1,578,322 -1.54(-0.31%)
Sep 28, 2021 497.00 501.45 490.54 491.02 2,011,807 -13.83(-2.74%)
Sep 27, 2021 499.78 505.82 497.38 504.85 983,097 -0.08(-0.02%)
Sep 24, 2021 502.27 505.50 500.83 504.93 1,060,793 +0.63(+0.12%)
Sep 23, 2021 502.51 507.29 500.59 504.30 1,836,966 +3.71(+0.74%)
Sep 22, 2021 494.25 503.00 492.22 500.59 2,060,815 +9.60(+1.96%)
Sep 21, 2021 493.49 493.75 487.00 490.99 1,693,511 -3.83(-0.77%)
Sep 20, 2021 499.00 502.77 488.44 494.82 3,010,202 -11.18(-2.21%)
Sep 17, 2021 503.97 507.62 501.00 506.00 3,446,970 -1.35(-0.27%)
Sep 16, 2021 505.20 509.15 500.21 507.35 1,756,446 -2.39(-0.47%)
Sep 15, 2021 502.12 510.70 499.42 509.74 2,334,424 +7.85(+1.56%)
Sep 14, 2021 502.00 505.42 498.36 501.89 1,413,306 +2.93(+0.59%)
Sep 13, 2021 502.00 502.47 493.26 498.96 1,492,742 +0.81(+0.16%)
Sep 10, 2021 497.05 505.99 496.51 498.15 1,613,651 +4.66(+0.94%)
Sep 09, 2021 492.85 498.70 492.85 493.49 1,317,390 -0.89(-0.18%)
Sep 08, 2021 499.62 499.89 488.11 494.38 1,398,619 -2.22(-0.45%)
Sep 07, 2021 497.60 497.60 491.00 496.60 1,239,834 -1.08(-0.22%)
Sep 03, 2021 495.91 506.00 495.04 497.68 2,548,149 +5.78(+1.18%)
Sep 02, 2021 495.79 495.98 490.16 491.90 1,709,749 -1.26(-0.26%)
Sep 01, 2021 496.27 499.24 492.89 493.16 1,258,216 -4.05(-0.81%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.