Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Brunswick Corp (NY: BC )

82.94 -1.48 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.645 8.645 8.257 8.476 1,470,667 -0.11(-1.28%)
Nov 27, 2009 8.409 8.687 8.316 8.586 887,242 -0.32(-3.60%)
Nov 25, 2009 9.076 9.093 8.865 8.907 956,326 -0.09(-1.03%)
Nov 24, 2009 9.245 9.262 8.823 9.000 1,052,430 -0.26(-2.83%)
Nov 23, 2009 9.515 9.625 9.202 9.262 741,994 +0.02(+0.18%)
Nov 20, 2009 9.414 9.574 9.160 9.245 899,538 -0.24(-2.49%)
Nov 19, 2009 9.876 10.02 9.212 9.481 1,754,466 -0.52(-5.21%)
Nov 18, 2009 10.17 10.24 9.893 10.00 945,432 -0.16(-1.57%)
Nov 17, 2009 9.960 10.19 9.834 10.16 772,670 +0.14(+1.43%)
Nov 16, 2009 9.809 10.20 9.578 10.02 1,189,587 +0.24(+2.49%)
Nov 13, 2009 9.809 9.876 9.574 9.775 1,635,109 -0.03(-0.26%)
Nov 12, 2009 9.868 9.977 9.700 9.800 1,745,799 -0.14(-1.44%)
Nov 11, 2009 9.977 10.03 9.742 9.943 1,098,339 +0.13(+1.28%)
Nov 10, 2009 9.683 9.901 9.548 9.817 1,470,382 +0.14(+1.48%)
Nov 09, 2009 9.380 9.826 9.296 9.674 1,153,321 +0.50(+5.40%)
Nov 06, 2009 9.187 9.536 8.994 9.178 2,047,067 -0.12(-1.27%)
Nov 05, 2009 8.867 9.330 8.809 9.296 2,010,738 +0.68(+7.90%)
Nov 04, 2009 8.792 8.985 8.615 8.615 2,047,467 -0.02(-0.19%)
Nov 03, 2009 8.405 8.699 8.237 8.632 2,303,800 +0.09(+1.08%)
Nov 02, 2009 8.069 9.389 8.069 8.540 5,072,256 +0.57(+7.17%)
Oct 30, 2009 8.657 8.825 7.825 7.968 2,843,961 -0.70(-8.05%)
Oct 29, 2009 8.061 9.036 7.909 8.666 3,815,871 +0.70(+8.76%)
Oct 28, 2009 8.523 8.523 7.892 7.968 2,981,998 -0.59(-6.88%)
Oct 27, 2009 9.145 9.204 8.540 8.556 2,126,165 -0.55(-6.00%)
Oct 26, 2009 9.498 9.918 9.086 9.103 1,692,538 -0.34(-3.65%)
Oct 23, 2009 9.666 9.708 9.439 9.447 1,884,770 -0.53(-5.31%)
Oct 22, 2009 10.13 10.16 9.750 9.977 2,080,743 -0.11(-1.08%)
Oct 21, 2009 10.31 10.71 10.09 10.09 1,532,333 -0.25(-2.44%)
Oct 20, 2009 10.26 10.40 10.17 10.34 2,662,729 -0.68(-6.18%)
Oct 19, 2009 10.80 11.29 10.56 11.02 1,261,623 +0.29(+2.66%)
Oct 16, 2009 10.80 11.03 10.57 10.73 1,625,518 -0.25(-2.30%)
Oct 15, 2009 10.51 11.03 10.34 10.99 1,359,171 +0.34(+3.16%)
Oct 14, 2009 10.86 10.95 10.41 10.65 1,914,810 +0.05(+0.48%)
Oct 13, 2009 10.39 10.67 10.21 10.60 1,262,628 +0.29(+2.77%)
Oct 12, 2009 10.46 10.77 10.07 10.31 1,135,156 +0.24(+2.42%)
Oct 09, 2009 9.800 10.08 9.674 10.07 1,286,376 +0.27(+2.74%)
Oct 08, 2009 9.624 10.04 9.515 9.800 1,806,959 +0.34(+3.55%)
Oct 07, 2009 9.464 9.666 9.246 9.464 1,052,267 -0.03(-0.35%)
Oct 06, 2009 9.187 9.616 9.086 9.498 1,223,447 +0.45(+4.92%)
Oct 05, 2009 8.809 9.210 8.741 9.052 1,230,633 +0.34(+3.86%)
Oct 02, 2009 8.859 9.027 8.464 8.716 4,437,990 -0.32(-3.53%)
Oct 01, 2009 9.943 9.952 9.027 9.036 2,647,480 -1.03(-10.27%)
Sep 30, 2009 10.17 10.26 9.800 10.07 2,075,065 -0.06(-0.58%)
Sep 29, 2009 10.13 10.40 9.758 10.13 2,011,910 +0.38(+3.88%)
Sep 28, 2009 9.338 10.44 9.162 9.750 3,643,555 +0.47(+5.07%)
Sep 25, 2009 8.430 9.431 8.355 9.279 5,605,479 +1.27(+15.84%)
Sep 24, 2009 8.691 8.733 7.943 8.010 1,587,653 -0.63(-7.30%)
Sep 23, 2009 8.666 8.943 8.590 8.641 1,902,852 +0.03(+0.29%)
Sep 22, 2009 8.338 8.851 8.279 8.615 2,418,680 +0.34(+4.06%)
Sep 21, 2009 8.061 8.380 7.909 8.279 1,343,575 +0.06(+0.72%)
Sep 18, 2009 8.077 8.321 7.809 8.220 1,349,476 +0.24(+3.06%)
Sep 17, 2009 8.203 8.363 7.834 7.977 921,397 +0.00(+0.00%)
Sep 16, 2009 7.951 8.363 7.792 7.977 1,902,873 +0.08(+1.06%)
Sep 15, 2009 8.103 8.254 7.733 7.892 2,709,056 -0.50(-6.01%)
Sep 14, 2009 8.136 8.414 7.867 8.397 1,462,747 +0.18(+2.15%)
Sep 11, 2009 7.968 8.477 7.800 8.220 1,271,554 +0.29(+3.71%)
Sep 10, 2009 7.993 8.044 7.766 7.926 1,100,911 -0.06(-0.74%)
Sep 09, 2009 7.775 8.077 7.607 7.985 795,124 +0.22(+2.81%)
Sep 08, 2009 7.598 7.782 7.464 7.766 814,492 +0.25(+3.36%)
Sep 04, 2009 7.128 7.539 6.993 7.514 906,910 +0.38(+5.30%)
Sep 03, 2009 7.228 7.388 6.993 7.136 1,030,193 -0.01(-0.12%)
Sep 02, 2009 7.296 7.481 7.102 7.144 1,522,809 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.