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 )

80.64 -1.47 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 8.788 8.959 7.944 8.089 2,801,535 -0.71(-8.05%)
Oct 29, 2009 8.183 9.172 8.029 8.797 3,758,947 +0.71(+8.76%)
Oct 28, 2009 8.652 8.652 8.012 8.089 2,937,513 -0.60(-6.88%)
Oct 27, 2009 9.283 9.343 8.669 8.686 2,094,447 -0.55(-6.00%)
Oct 26, 2009 9.642 10.07 9.224 9.241 1,667,289 -0.35(-3.65%)
Oct 23, 2009 9.812 9.855 9.582 9.591 1,856,653 -0.54(-5.31%)
Oct 22, 2009 10.28 10.32 9.898 10.13 2,049,703 -0.11(-1.08%)
Oct 21, 2009 10.47 10.87 10.24 10.24 1,509,474 -0.26(-2.44%)
Oct 20, 2009 10.42 10.55 10.32 10.49 2,623,007 -0.69(-6.18%)
Oct 19, 2009 10.96 11.46 10.72 11.19 1,242,803 +0.29(+2.66%)
Oct 16, 2009 10.96 11.19 10.73 10.90 1,601,269 -0.26(-2.30%)
Oct 15, 2009 10.67 11.19 10.49 11.15 1,338,896 +0.34(+3.16%)
Oct 14, 2009 11.02 11.12 10.56 10.81 1,886,245 +0.05(+0.48%)
Oct 13, 2009 10.55 10.84 10.37 10.76 1,243,792 +0.29(+2.77%)
Oct 12, 2009 10.61 10.93 10.22 10.47 1,118,223 +0.25(+2.42%)
Oct 09, 2009 9.949 10.23 9.821 10.22 1,267,186 +0.27(+2.74%)
Oct 08, 2009 9.770 10.20 9.659 9.949 1,780,003 +0.34(+3.55%)
Oct 07, 2009 9.608 9.812 9.386 9.608 1,036,570 -0.03(-0.35%)
Oct 06, 2009 9.326 9.761 9.224 9.642 1,205,196 +0.45(+4.92%)
Oct 05, 2009 8.942 9.350 8.874 9.189 1,212,275 +0.34(+3.86%)
Oct 02, 2009 8.993 9.164 8.592 8.848 4,371,785 -0.32(-3.53%)
Oct 01, 2009 10.09 10.10 9.164 9.172 2,607,986 -1.05(-10.27%)
Sep 30, 2009 10.32 10.42 9.949 10.22 2,044,110 -0.06(-0.58%)
Sep 29, 2009 10.28 10.55 9.906 10.28 1,981,897 +0.38(+3.88%)
Sep 28, 2009 9.480 10.60 9.300 9.898 3,589,202 +0.48(+5.07%)
Sep 25, 2009 8.558 9.573 8.481 9.420 5,521,858 +1.29(+15.84%)
Sep 24, 2009 8.823 8.865 8.063 8.131 1,563,968 -0.64(-7.30%)
Sep 23, 2009 8.797 9.079 8.720 8.771 1,874,465 +0.03(+0.29%)
Sep 22, 2009 8.464 8.985 8.405 8.746 2,382,599 +0.34(+4.06%)
Sep 21, 2009 8.183 8.507 8.029 8.405 1,323,532 +0.06(+0.72%)
Sep 18, 2009 8.200 8.447 7.927 8.345 1,329,345 +0.25(+3.06%)
Sep 17, 2009 8.328 8.490 7.952 8.097 907,652 +0.00(+0.00%)
Sep 16, 2009 8.072 8.490 7.910 8.097 1,874,486 +0.09(+1.07%)
Sep 15, 2009 8.225 8.379 7.850 8.012 2,668,643 -0.51(-6.01%)
Sep 14, 2009 8.259 8.541 7.986 8.524 1,440,926 +0.18(+2.15%)
Sep 11, 2009 8.089 8.605 7.918 8.345 1,252,586 +0.30(+3.71%)
Sep 10, 2009 8.114 8.166 7.884 8.046 1,084,488 -0.06(-0.74%)
Sep 09, 2009 7.893 8.200 7.722 8.106 783,263 +0.22(+2.81%)
Sep 08, 2009 7.713 7.900 7.577 7.884 802,341 +0.26(+3.36%)
Sep 04, 2009 7.236 7.654 7.099 7.628 893,381 +0.38(+5.30%)
Sep 03, 2009 7.338 7.500 7.099 7.244 1,014,825 -0.01(-0.12%)
Sep 02, 2009 7.406 7.594 7.210 7.253 1,500,093 -0.17(-2.30%)
Sep 01, 2009 7.824 8.131 7.338 7.423 1,530,629 -0.50(-6.35%)
Aug 31, 2009 8.038 8.089 7.799 7.927 1,213,414 -0.26(-3.13%)
Aug 28, 2009 7.986 8.439 7.961 8.183 1,399,601 +0.34(+4.35%)
Aug 27, 2009 7.944 8.012 7.594 7.841 976,658 -0.09(-1.08%)
Aug 26, 2009 8.157 8.174 7.755 7.927 1,490,248 -0.26(-3.23%)
Aug 25, 2009 8.166 8.336 8.038 8.191 1,222,034 +0.20(+2.56%)
Aug 24, 2009 8.089 8.259 7.816 7.986 1,681,832 -0.20(-2.40%)
Aug 21, 2009 7.210 8.268 7.133 8.183 3,577,856 +1.08(+15.13%)
Aug 20, 2009 6.980 7.172 6.980 7.108 1,248,875 +0.08(+1.09%)
Aug 19, 2009 7.073 7.073 6.741 7.031 2,294,606 -0.10(-1.44%)
Aug 18, 2009 6.928 7.236 6.681 7.133 1,409,343 +0.15(+2.08%)
Aug 17, 2009 7.244 7.244 6.800 6.988 2,387,083 -0.61(-7.98%)
Aug 14, 2009 8.038 8.080 7.355 7.594 2,881,788 -0.34(-4.30%)
Aug 13, 2009 7.654 8.097 7.268 7.935 2,253,604 +0.23(+2.99%)
Aug 12, 2009 8.140 8.328 7.338 7.705 4,039,461 -0.47(-5.74%)
Aug 11, 2009 7.782 8.302 7.705 8.174 4,393,958 +0.10(+1.27%)
Aug 10, 2009 7.210 8.191 7.210 8.072 2,458,836 +0.77(+10.51%)
Aug 07, 2009 6.877 7.432 6.707 7.304 2,028,092 +0.52(+7.67%)
Aug 06, 2009 6.860 6.860 6.442 6.783 1,625,853 +0.07(+1.02%)
Aug 05, 2009 6.715 6.792 6.536 6.715 1,835,419 -0.02(-0.25%)
Aug 04, 2009 6.254 6.820 5.759 6.732 3,000,946 +0.32(+4.92%)
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.