Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2003 8.874 8.921 8.833 8.833 217,576 +0.01(+0.13%)
Nov 26, 2003 8.880 8.904 8.792 8.821 360,870 -0.05(-0.53%)
Nov 25, 2003 8.880 8.880 8.821 8.868 319,570 +0.00(+0.00%)
Nov 24, 2003 8.821 8.909 8.762 8.868 365,682 +0.08(+0.87%)
Nov 21, 2003 8.851 8.815 8.733 8.792 468,389 -0.06(-0.66%)
Nov 20, 2003 8.938 8.939 8.680 8.851 601,033 -0.08(-0.86%)
Nov 19, 2003 8.762 8.945 8.680 8.927 484,558 +0.24(+2.71%)
Nov 18, 2003 8.921 8.945 8.645 8.692 443,127 -0.14(-1.53%)
Nov 17, 2003 8.733 8.827 8.545 8.827 310,306 +0.06(+0.74%)
Nov 14, 2003 8.839 8.921 8.762 8.762 282,782 -0.04(-0.47%)
Nov 13, 2003 8.851 8.909 8.762 8.804 252,559 -0.09(-1.06%)
Nov 12, 2003 8.904 8.957 8.762 8.898 259,968 +0.14(+1.54%)
Nov 11, 2003 8.868 8.868 8.733 8.762 134,140 -0.03(-0.33%)
Nov 10, 2003 8.915 8.974 8.792 8.792 366,663 -0.09(-1.06%)
Nov 07, 2003 9.062 9.086 8.833 8.886 290,235 -0.14(-1.50%)
Nov 06, 2003 8.998 9.062 8.851 9.021 388,196 +0.06(+0.72%)
Nov 05, 2003 9.062 9.133 8.874 8.957 350,888 +0.03(+0.33%)
Nov 04, 2003 8.974 9.086 8.821 8.927 367,507 +0.01(+0.07%)
Nov 03, 2003 8.821 8.986 8.768 8.921 496,318 +0.15(+1.74%)
Oct 31, 2003 8.733 8.833 8.715 8.768 321,302 -0.04(-0.40%)
Oct 30, 2003 9.068 9.121 8.857 8.804 756,062 -0.26(-2.92%)
Oct 29, 2003 8.792 9.074 8.774 9.068 395,513 +0.19(+2.12%)
Oct 28, 2003 8.710 8.880 8.704 8.880 456,321 +0.14(+1.62%)
Oct 27, 2003 8.721 8.951 8.704 8.739 521,694 +0.05(+0.61%)
Oct 24, 2003 8.662 8.710 8.410 8.686 486,495 +0.08(+0.96%)
Oct 23, 2003 8.410 8.721 8.410 8.604 1,057,842 +0.08(+0.90%)
Oct 22, 2003 8.468 8.557 8.374 8.527 1,087,430 +0.05(+0.62%)
Oct 21, 2003 8.527 8.586 8.439 8.474 1,213,364 -0.06(-0.69%)
Oct 20, 2003 8.615 8.698 8.521 8.533 1,006,725 -0.05(-0.62%)
Oct 17, 2003 8.745 8.768 8.562 8.586 889,737 -0.20(-2.28%)
Oct 16, 2003 8.880 8.886 8.733 8.786 467,350 -0.09(-1.06%)
Oct 15, 2003 8.968 8.968 8.880 8.880 277,052 -0.06(-0.66%)
Oct 14, 2003 8.968 8.968 8.909 8.939 593,315 -0.03(-0.33%)
Oct 13, 2003 8.968 9.009 8.898 8.968 375,060 +0.00(+0.00%)
Oct 10, 2003 8.945 8.998 8.815 8.968 219,365 +0.02(+0.26%)
Oct 09, 2003 8.951 9.045 8.862 8.945 725,167 -0.08(-0.91%)
Oct 08, 2003 9.109 9.192 8.898 9.027 387,553 -0.06(-0.71%)
Oct 07, 2003 8.998 9.104 8.904 9.092 417,804 +0.12(+1.31%)
Oct 06, 2003 8.857 9.051 8.762 8.974 779,982 +0.12(+1.40%)
Oct 03, 2003 8.751 8.968 8.751 8.851 537,306 +0.01(+0.13%)
Oct 02, 2003 9.004 9.004 8.804 8.839 433,548 -0.16(-1.76%)
Oct 01, 2003 8.657 8.998 8.657 8.998 500,394 +0.31(+3.59%)
Sep 30, 2003 8.792 8.821 8.657 8.686 991,733 -0.12(-1.40%)
Sep 29, 2003 8.821 8.933 8.792 8.809 844,172 -0.01(-0.13%)
Sep 26, 2003 8.986 9.009 8.821 8.821 383,248 -0.15(-1.64%)
Sep 25, 2003 8.980 9.086 8.968 8.968 559,619 -0.01(-0.13%)
Sep 24, 2003 9.115 9.156 8.968 8.980 541,247 -0.14(-1.48%)
Sep 23, 2003 9.168 9.168 8.992 9.115 595,590 +0.00(+0.00%)
Sep 22, 2003 9.251 9.256 9.068 9.115 396,015 -0.16(-1.77%)
Sep 19, 2003 9.262 9.351 9.204 9.280 673,184 -0.07(-0.75%)
Sep 18, 2003 9.351 9.421 8.986 9.351 1,064,630 -0.21(-2.15%)
Sep 17, 2003 9.233 9.556 9.168 9.556 2,299,529 +0.24(+2.52%)
Sep 16, 2003 8.998 9.321 8.998 9.321 1,303,681 +0.30(+3.32%)
Sep 15, 2003 9.027 9.209 9.021 9.021 311,690 -0.01(-0.07%)
Sep 12, 2003 9.133 9.133 8.968 9.027 229,729 -0.02(-0.26%)
Sep 11, 2003 8.974 9.156 8.968 9.051 350,630 +0.08(+0.92%)
Sep 10, 2003 9.086 9.174 8.966 8.968 469,150 -0.15(-1.68%)
Sep 09, 2003 9.121 9.192 9.004 9.121 384,299 +0.01(+0.13%)
Sep 08, 2003 8.968 9.215 8.968 9.109 499,418 +0.14(+1.57%)
Sep 05, 2003 9.074 9.074 8.927 8.968 462,689 -0.14(-1.49%)
Sep 04, 2003 9.056 9.151 8.974 9.104 370,865 -0.01(-0.13%)
Sep 03, 2003 9.180 9.215 9.080 9.115 442,794 -0.02(-0.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.