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

Brookdale Senior Living Inc (NY: BKD )

7.070 -0.050 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 4.940 5.250 4.740 5.050 270,373 +0.30(+6.32%)
Mar 30, 2009 5.200 5.200 4.570 4.750 903,609 -1.17(-19.76%)
Mar 26, 2009 4.920 5.920 4.820 5.920 472,042 +0.97(+19.60%)
Mar 25, 2009 4.640 4.960 4.550 4.950 434,692 +0.28(+6.00%)
Mar 24, 2009 4.640 4.990 4.450 4.670 440,439 -0.01(-0.21%)
Mar 23, 2009 4.490 4.710 4.480 4.680 285,336 +0.34(+7.83%)
Mar 20, 2009 4.500 4.500 4.180 4.340 225,850 -0.32(-6.87%)
Mar 19, 2009 4.700 4.850 4.460 4.660 214,755 +0.07(+1.53%)
Mar 18, 2009 4.450 4.860 4.300 4.590 283,945 +0.24(+5.52%)
Mar 17, 2009 4.240 4.430 4.030 4.350 205,727 +0.06(+1.40%)
Mar 16, 2009 4.490 4.580 4.250 4.290 356,059 -0.23(-5.09%)
Mar 13, 2009 4.260 4.620 4.020 4.520 0 +0.33(+7.88%)
Mar 12, 2009 3.400 4.270 3.350 4.190 425,981 +0.74(+21.45%)
Mar 11, 2009 3.500 4.020 3.420 3.450 495,820 -0.03(-0.86%)
Mar 10, 2009 3.220 3.680 3.210 3.480 525,713 +0.29(+9.09%)
Mar 09, 2009 3.290 3.500 3.140 3.190 488,909 -0.20(-5.90%)
Mar 06, 2009 2.670 4.130 2.650 3.390 0 +0.86(+33.99%)
Mar 05, 2009 3.050 3.200 2.500 2.530 895,290 -0.48(-15.95%)
Mar 04, 2009 3.120 3.140 2.990 3.010 595,842 -0.41(-11.99%)
Mar 02, 2009 3.500 3.670 3.300 3.420 500,973 -0.23(-6.30%)
Feb 27, 2009 3.900 3.900 3.630 3.650 0 -0.32(-8.06%)
Feb 26, 2009 4.460 4.510 3.810 3.970 596,148 -0.38(-8.74%)
Feb 25, 2009 4.460 4.610 4.020 4.350 635,699 -0.14(-3.12%)
Feb 24, 2009 4.000 4.540 4.000 4.490 957,910 +0.50(+12.53%)
Feb 23, 2009 4.400 4.470 3.990 3.990 379,617 -0.33(-7.64%)
Feb 20, 2009 4.500 4.630 4.090 4.320 655,044 -0.38(-8.09%)
Feb 19, 2009 5.000 5.140 4.630 4.700 435,028 -0.30(-6.00%)
Feb 18, 2009 5.120 5.300 4.780 5.000 640,094 -0.12(-2.34%)
Feb 17, 2009 5.470 5.499 5.010 5.120 560,381 -0.50(-8.90%)
Feb 13, 2009 5.960 6.140 5.570 5.620 436,643 -0.30(-5.07%)
Feb 12, 2009 5.940 6.020 5.560 5.920 727,646 -0.09(-1.50%)
Feb 11, 2009 6.440 6.560 5.910 6.010 540,760 -0.41(-6.39%)
Feb 10, 2009 6.810 7.160 6.290 6.420 508,187 -0.55(-7.89%)
Feb 09, 2009 6.770 6.970 6.370 6.970 721,494 +0.30(+4.50%)
Feb 06, 2009 6.480 6.670 6.450 6.670 458,341 +0.18(+2.77%)
Feb 05, 2009 6.070 6.530 6.060 6.490 724,066 +0.23(+3.67%)
Feb 04, 2009 6.500 6.610 6.190 6.260 570,814 -0.24(-3.69%)
Feb 03, 2009 6.500 6.610 6.390 6.500 664,659 +0.02(+0.31%)
Feb 02, 2009 6.540 6.810 6.150 6.480 500,247 -0.32(-4.71%)
Jan 30, 2009 6.920 6.970 6.680 6.800 0 -0.03(-0.44%)
Jan 29, 2009 6.920 7.040 6.760 6.830 297,929 -0.17(-2.43%)
Jan 28, 2009 6.890 7.160 6.820 7.000 407,266 +0.19(+2.79%)
Jan 27, 2009 6.570 6.840 6.540 6.810 383,258 +0.39(+6.07%)
Jan 26, 2009 6.270 6.600 6.160 6.420 509,699 +0.30(+4.90%)
Jan 23, 2009 5.580 6.260 5.510 6.120 385,376 +0.36(+6.25%)
Jan 22, 2009 6.020 6.070 5.550 5.760 530,127 -0.26(-4.32%)
Jan 21, 2009 5.620 6.130 5.470 6.020 636,869 +0.51(+9.26%)
Jan 20, 2009 5.920 5.940 5.470 5.510 604,660 -0.57(-9.38%)
Jan 16, 2009 5.850 6.150 5.770 6.080 743,643 +0.20(+3.40%)
Jan 15, 2009 6.010 6.040 5.600 5.880 1,067,926 -0.12(-2.00%)
Jan 14, 2009 6.140 6.140 5.880 6.000 499,305 -0.21(-3.38%)
Jan 13, 2009 5.990 6.370 5.780 6.210 541,827 +0.06(+0.98%)
Jan 12, 2009 6.490 6.640 6.030 6.150 670,568 -0.26(-4.06%)
Jan 09, 2009 6.800 6.850 6.300 6.410 574,113 -0.45(-6.56%)
Jan 08, 2009 6.350 7.050 6.150 6.860 552,489 +0.36(+5.54%)
Jan 07, 2009 6.640 6.830 6.270 6.500 581,054 -0.23(-3.42%)
Jan 06, 2009 6.250 6.960 6.210 6.730 739,787 +0.52(+8.37%)
Jan 05, 2009 6.000 6.240 5.770 6.210 534,191 +0.18(+2.99%)
Jan 02, 2009 5.690 6.300 5.570 6.030 0 +0.45(+8.06%)
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.