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 )

83.39 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 9.987 10.04 9.673 9.801 1,111,255 -0.16(-1.62%)
Feb 25, 2010 9.741 9.996 9.614 9.962 1,194,308 -0.01(-0.09%)
Feb 24, 2010 9.902 10.08 9.775 9.970 647,846 +0.10(+1.03%)
Feb 23, 2010 10.12 10.17 9.758 9.868 1,158,450 -0.26(-2.60%)
Feb 22, 2010 10.45 10.52 10.10 10.13 1,089,795 -0.26(-2.53%)
Feb 19, 2010 10.41 10.57 10.31 10.39 648,638 -0.07(-0.65%)
Feb 18, 2010 10.50 10.69 10.34 10.46 1,474,462 -0.06(-0.57%)
Feb 17, 2010 10.29 10.62 10.29 10.52 1,514,397 +0.26(+2.57%)
Feb 16, 2010 10.17 10.28 9.902 10.26 681,543 +0.24(+2.37%)
Feb 12, 2010 9.639 10.02 10.02 10.02 1,044,080 +0.20(+2.08%)
Feb 11, 2010 9.248 9.936 9.036 9.817 1,083,474 +0.54(+5.86%)
Feb 10, 2010 9.384 9.597 8.832 9.274 1,498,720 -0.14(-1.44%)
Feb 09, 2010 9.164 9.461 8.985 9.410 1,246,820 +0.42(+4.63%)
Feb 08, 2010 8.815 9.435 8.756 8.994 1,142,245 +0.19(+2.12%)
Feb 05, 2010 8.968 9.172 8.493 8.807 2,417,525 -0.15(-1.71%)
Feb 04, 2010 9.401 9.418 8.900 8.960 2,008,944 -0.63(-6.55%)
Feb 03, 2010 9.809 9.843 9.452 9.588 1,114,593 -0.27(-2.76%)
Feb 02, 2010 9.240 9.936 9.206 9.860 2,355,592 +0.46(+4.93%)
Feb 01, 2010 9.147 9.512 9.138 9.397 2,102,739 +0.28(+3.12%)
Jan 29, 2010 9.580 9.656 9.062 9.113 3,022,344 -0.42(-4.37%)
Jan 28, 2010 10.06 10.26 9.265 9.529 3,713,491 -0.93(-8.85%)
Jan 27, 2010 10.09 10.55 9.809 10.45 1,320,431 +0.31(+3.01%)
Jan 26, 2010 9.979 10.46 9.919 10.15 893,379 +0.10(+1.01%)
Jan 25, 2010 10.39 10.45 9.945 10.05 828,346 -0.14(-1.42%)
Jan 22, 2010 10.73 10.80 10.06 10.19 1,212,782 -0.65(-6.03%)
Jan 21, 2010 10.65 10.98 10.11 10.85 1,461,336 +0.26(+2.49%)
Jan 20, 2010 10.85 10.90 10.40 10.58 1,002,861 -0.48(-4.30%)
Jan 19, 2010 10.88 11.13 10.81 11.06 784,721 +0.19(+1.72%)
Jan 15, 2010 11.38 10.87 10.87 10.87 1,617,400 -0.48(-4.19%)
Jan 14, 2010 11.50 11.52 11.17 11.35 598,003 -0.14(-1.26%)
Jan 13, 2010 11.34 11.60 11.17 11.49 690,755 +0.21(+1.88%)
Jan 12, 2010 11.44 11.68 11.20 11.28 1,090,586 -0.36(-3.07%)
Jan 11, 2010 11.63 11.66 11.42 11.63 585,509 +0.09(+0.81%)
Jan 08, 2010 11.63 11.75 11.35 11.54 709,350 -0.12(-1.02%)
Jan 07, 2010 11.63 11.80 11.41 11.66 652,263 -0.07(-0.58%)
Jan 06, 2010 11.57 11.80 11.37 11.73 1,376,781 +0.15(+1.32%)
Jan 05, 2010 11.38 11.62 11.19 11.58 1,150,554 +0.20(+1.72%)
Jan 04, 2010 10.96 11.45 10.90 11.38 1,614,281 +0.59(+5.43%)
Dec 31, 2009 10.79 10.79 10.79 10.79 1,427,353 +0.04(+0.39%)
Dec 30, 2009 10.64 10.79 10.52 10.75 797,012 +0.05(+0.48%)
Dec 29, 2009 10.56 10.72 10.52 10.70 984,576 +0.16(+1.53%)
Dec 28, 2009 10.38 10.56 10.20 10.54 898,774 +0.20(+1.89%)
Dec 24, 2009 10.17 10.34 10.14 10.34 356,826 +0.21(+2.10%)
Dec 23, 2009 9.987 10.15 9.877 10.13 676,680 +0.25(+2.49%)
Dec 22, 2009 9.682 9.911 9.622 9.885 665,429 +0.25(+2.55%)
Dec 21, 2009 9.308 9.699 9.223 9.639 718,176 +0.43(+4.70%)
Dec 18, 2009 9.206 9.342 8.917 9.206 1,494,142 +0.08(+0.84%)
Dec 17, 2009 9.452 9.622 9.053 9.130 1,716,347 -0.49(-5.12%)
Dec 16, 2009 9.622 9.733 9.469 9.622 831,541 +0.20(+2.07%)
Dec 15, 2009 9.512 9.614 9.427 9.427 710,186 -0.11(-1.16%)
Dec 14, 2009 9.512 9.682 9.469 9.537 894,820 +0.03(+0.36%)
Dec 11, 2009 9.418 9.580 9.274 9.503 697,208 +0.21(+2.29%)
Dec 10, 2009 9.469 9.622 9.223 9.291 605,300 -0.16(-1.71%)
Dec 09, 2009 9.750 9.767 9.333 9.452 834,059 -0.28(-2.88%)
Dec 08, 2009 9.928 10.01 9.682 9.733 1,136,453 -0.32(-3.21%)
Dec 07, 2009 9.877 10.16 9.851 10.06 1,075,145 +0.15(+1.54%)
Dec 04, 2009 9.622 10.01 9.342 9.902 2,455,881 +0.56(+6.00%)
Dec 03, 2009 9.155 9.512 9.011 9.342 1,403,205 +0.23(+2.52%)
Dec 02, 2009 9.189 9.554 9.053 9.113 866,155 +0.00(+0.00%)
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.