Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.400 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 5.673 5.791 5.609 5.785 555,197 +0.11(+1.97%)
May 28, 2009 5.679 5.726 5.509 5.673 600,504 +0.01(+0.21%)
May 27, 2009 5.808 5.873 5.632 5.661 1,136,088 -0.21(-3.51%)
May 26, 2009 5.532 5.897 5.456 5.867 709,157 +0.31(+5.61%)
May 22, 2009 5.609 5.656 5.538 5.556 424,175 -0.04(-0.63%)
May 21, 2009 5.485 5.603 5.409 5.591 1,196,177 +0.05(+0.85%)
May 20, 2009 5.573 5.632 5.456 5.544 1,402,261 -0.02(-0.42%)
May 19, 2009 5.697 5.785 5.462 5.567 1,207,444 -0.16(-2.87%)
May 18, 2009 5.520 5.744 5.520 5.732 575,478 +0.30(+5.52%)
May 15, 2009 5.526 5.556 5.432 5.432 1,257,495 -0.11(-1.91%)
May 14, 2009 5.573 5.603 5.467 5.538 986,482 +0.01(+0.11%)
May 13, 2009 5.879 5.955 5.532 5.532 1,242,555 -0.40(-6.74%)
May 12, 2009 6.196 6.255 5.873 5.932 513,052 -0.21(-3.35%)
May 11, 2009 6.196 6.255 6.026 6.138 573,831 -0.09(-1.51%)
May 08, 2009 5.985 6.243 5.879 6.232 859,078 +0.35(+6.00%)
May 07, 2009 6.055 6.108 5.838 5.879 865,689 -0.09(-1.48%)
May 06, 2009 5.938 6.108 5.791 5.967 836,421 +0.11(+1.91%)
May 05, 2009 5.967 6.014 5.773 5.855 537,038 -0.12(-2.06%)
May 04, 2009 5.902 6.008 5.750 5.979 821,355 +0.24(+4.09%)
May 01, 2009 5.832 5.885 5.732 5.744 639,275 -0.09(-1.51%)
Apr 30, 2009 6.102 6.132 5.779 5.832 650,766 -0.24(-3.88%)
Apr 29, 2009 6.026 6.126 5.961 6.067 704,924 +0.11(+1.88%)
Apr 28, 2009 5.997 6.102 5.932 5.955 859,745 +0.01(+0.10%)
Apr 27, 2009 6.026 6.155 5.879 5.950 823,036 -0.15(-2.41%)
Apr 24, 2009 6.049 6.226 5.938 6.097 864,266 +0.12(+1.97%)
Apr 23, 2009 5.926 6.038 5.750 5.979 1,172,809 +0.08(+1.40%)
Apr 22, 2009 5.891 6.085 5.826 5.897 1,153,101 -0.11(-1.76%)
Apr 21, 2009 5.708 6.002 5.579 6.002 949,821 +0.28(+4.83%)
Apr 20, 2009 5.879 5.973 5.714 5.726 1,031,859 -0.22(-3.75%)
Apr 17, 2009 6.008 6.014 5.738 5.950 810,704 -0.14(-2.32%)
Apr 16, 2009 6.055 6.126 5.873 6.091 447,689 +0.12(+1.97%)
Apr 15, 2009 5.873 5.979 5.732 5.973 534,362 +0.10(+1.70%)
Apr 14, 2009 6.396 6.449 5.867 5.873 803,185 -0.59(-9.18%)
Apr 13, 2009 6.214 6.467 6.167 6.467 509,803 +0.18(+2.80%)
Apr 09, 2009 5.967 6.308 5.950 6.291 784,216 +0.38(+6.36%)
Apr 08, 2009 5.879 5.920 5.800 5.914 460,819 +0.09(+1.62%)
Apr 07, 2009 5.756 5.944 5.714 5.820 687,189 +0.00(+0.00%)
Apr 06, 2009 5.814 5.838 5.673 5.820 674,611 -0.05(-0.90%)
Apr 03, 2009 5.850 5.879 5.644 5.873 405,134 +0.02(+0.30%)
Apr 02, 2009 5.791 5.897 5.738 5.855 883,970 +0.17(+3.00%)
Apr 01, 2009 5.503 5.779 5.426 5.685 555,228 +0.10(+1.79%)
Mar 31, 2009 5.415 5.708 5.385 5.585 707,482 +0.25(+4.74%)
Mar 30, 2009 5.309 5.391 5.144 5.332 708,489 -0.38(-6.59%)
Mar 26, 2009 5.614 5.750 5.462 5.708 665,939 +0.16(+2.86%)
Mar 25, 2009 5.397 5.638 5.226 5.550 490,091 +0.21(+3.96%)
Mar 24, 2009 6.114 6.114 5.326 5.338 708,848 -0.48(-8.28%)
Mar 23, 2009 5.620 5.820 5.373 5.820 1,167,463 +0.52(+9.76%)
Mar 20, 2009 5.520 5.614 5.185 5.303 3,152,832 -0.16(-2.91%)
Mar 19, 2009 5.767 5.879 5.356 5.462 625,692 -0.21(-3.73%)
Mar 18, 2009 5.462 5.679 5.362 5.673 884,080 +0.21(+3.76%)
Mar 17, 2009 5.303 5.485 5.279 5.467 430,756 +0.18(+3.33%)
Mar 16, 2009 5.326 5.462 5.232 5.291 765,514 +0.03(+0.56%)
Mar 13, 2009 5.426 5.456 5.250 5.262 606,476 -0.15(-2.82%)
Mar 12, 2009 4.880 5.462 4.809 5.415 1,033,109 +0.53(+10.83%)
Mar 11, 2009 4.938 5.132 4.850 4.885 872,720 -0.02(-0.48%)
Mar 10, 2009 4.762 5.015 4.744 4.909 1,256,531 +0.20(+4.24%)
Mar 09, 2009 4.686 4.809 4.650 4.709 617,087 -0.01(-0.25%)
Mar 06, 2009 4.550 4.750 4.544 4.721 1,389,116 +0.27(+6.08%)
Mar 05, 2009 4.762 4.762 4.450 4.450 936,368 -0.38(-7.80%)
Mar 04, 2009 4.850 4.932 4.650 4.827 629,021 -0.19(-3.75%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.