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 )

82.88 -1.27 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Nov 30, 2009 8.693 8.693 8.303 8.524 1,462,507 -0.11(-1.28%)
Nov 27, 2009 8.456 8.736 8.362 8.634 882,319 -0.32(-3.60%)
Nov 25, 2009 9.126 9.143 8.914 8.957 951,020 -0.09(-1.03%)
Nov 24, 2009 9.296 9.313 8.872 9.050 1,046,591 -0.26(-2.83%)
Nov 23, 2009 9.568 9.678 9.254 9.313 737,877 +0.02(+0.18%)
Nov 20, 2009 9.466 9.627 9.211 9.296 894,547 -0.28(-2.93%)
Nov 19, 2009 9.975 10.12 9.305 9.576 1,736,998 -0.53(-5.21%)
Nov 18, 2009 10.27 10.34 9.992 10.10 936,019 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.933 10.26 764,977 +0.14(+1.43%)
Nov 16, 2009 9.908 10.30 9.674 10.12 1,177,743 +0.25(+2.49%)
Nov 13, 2009 9.908 9.975 9.670 9.874 1,618,829 -0.03(-0.26%)
Nov 12, 2009 9.967 10.08 9.797 9.899 1,728,417 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.840 10.04 1,087,403 +0.13(+1.28%)
Nov 10, 2009 9.780 10.00 9.644 9.916 1,455,743 +0.14(+1.48%)
Nov 09, 2009 9.475 9.924 9.390 9.772 1,141,839 +0.50(+5.40%)
Nov 06, 2009 9.279 9.632 9.084 9.271 2,026,686 -0.12(-1.27%)
Nov 05, 2009 8.957 9.424 8.897 9.390 1,990,719 +0.69(+7.90%)
Nov 04, 2009 8.880 9.076 8.702 8.702 2,027,082 -0.02(-0.19%)
Nov 03, 2009 8.490 8.787 8.320 8.719 2,280,863 +0.09(+1.08%)
Nov 02, 2009 8.150 9.483 8.150 8.626 5,021,755 +0.58(+7.17%)
Oct 30, 2009 8.744 8.914 7.904 8.048 2,815,646 -0.70(-8.05%)
Oct 29, 2009 8.142 9.126 7.989 8.753 3,777,879 +0.70(+8.76%)
Oct 28, 2009 8.609 8.609 7.972 8.048 2,952,308 -0.59(-6.88%)
Oct 27, 2009 9.237 9.296 8.626 8.643 2,104,996 -0.55(-6.00%)
Oct 26, 2009 9.593 10.02 9.177 9.194 1,675,686 -0.35(-3.65%)
Oct 23, 2009 9.763 9.806 9.534 9.542 1,866,005 -0.53(-5.31%)
Oct 22, 2009 10.23 10.26 9.848 10.08 2,060,026 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,517,077 -0.25(-2.44%)
Oct 20, 2009 10.37 10.50 10.27 10.44 2,636,218 -0.69(-6.18%)
Oct 19, 2009 10.91 11.40 10.66 11.13 1,249,062 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.67 10.84 1,609,334 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.44 11.10 1,345,639 +0.34(+3.16%)
Oct 14, 2009 10.97 11.06 10.51 10.76 1,895,745 +0.05(+0.48%)
Oct 13, 2009 10.49 10.78 10.31 10.71 1,250,057 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,855 +0.25(+2.42%)
Oct 09, 2009 9.899 10.18 9.772 10.17 1,273,568 +0.27(+2.74%)
Oct 08, 2009 9.721 10.15 9.610 9.899 1,788,968 +0.34(+3.55%)
Oct 07, 2009 9.559 9.763 9.339 9.559 1,041,791 -0.03(-0.35%)
Oct 06, 2009 9.279 9.712 9.177 9.593 1,211,266 +0.45(+4.92%)
Oct 05, 2009 8.897 9.303 8.829 9.143 1,218,381 +0.34(+3.86%)
Oct 02, 2009 8.948 9.118 8.549 8.804 4,393,804 -0.32(-3.53%)
Oct 01, 2009 10.04 10.05 9.118 9.126 2,621,121 -1.04(-10.27%)
Sep 30, 2009 10.27 10.37 9.899 10.17 2,054,405 -0.06(-0.58%)
Sep 29, 2009 10.23 10.50 9.857 10.23 1,991,879 +0.38(+3.88%)
Sep 28, 2009 9.432 10.54 9.254 9.848 3,607,279 +0.48(+5.07%)
Sep 25, 2009 8.515 9.525 8.439 9.373 5,549,670 +1.28(+15.84%)
Sep 24, 2009 8.778 8.821 8.023 8.091 1,571,846 -0.64(-7.30%)
Sep 23, 2009 8.753 9.033 8.677 8.727 1,883,906 +0.03(+0.29%)
Sep 22, 2009 8.422 8.940 8.362 8.702 2,394,599 +0.34(+4.06%)
Sep 21, 2009 8.142 8.464 7.989 8.362 1,330,198 +0.06(+0.72%)
Sep 18, 2009 8.159 8.405 7.887 8.303 1,336,040 +0.25(+3.06%)
Sep 17, 2009 8.286 8.447 7.912 8.057 912,223 +0.00(+0.00%)
Sep 16, 2009 8.031 8.447 7.870 8.057 1,883,927 +0.08(+1.06%)
Sep 15, 2009 8.184 8.337 7.811 7.972 2,682,084 -0.51(-6.01%)
Sep 14, 2009 8.218 8.498 7.946 8.481 1,448,183 +0.18(+2.15%)
Sep 11, 2009 8.048 8.562 7.878 8.303 1,258,894 +0.30(+3.71%)
Sep 10, 2009 8.074 8.125 7.845 8.006 1,089,950 -0.06(-0.74%)
Sep 09, 2009 7.853 8.159 7.683 8.065 787,208 +0.22(+2.81%)
Sep 08, 2009 7.675 7.860 7.539 7.845 806,383 +0.25(+3.36%)
Sep 04, 2009 7.199 7.615 7.063 7.590 897,880 +0.38(+5.30%)
Sep 03, 2009 7.301 7.462 7.063 7.208 1,019,936 -0.01(-0.12%)
Sep 02, 2009 7.369 7.556 7.174 7.216 1,507,648 -0.17(-2.30%)
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.