Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Brunswick Corp (NY: BC )

81.44 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.696 8.696 8.306 8.527 1,462,006 -0.11(-1.28%)
Nov 27, 2009 8.459 8.739 8.365 8.637 882,016 -0.32(-3.60%)
Nov 25, 2009 9.130 9.147 8.917 8.960 950,693 -0.09(-1.03%)
Nov 24, 2009 9.299 9.316 8.875 9.053 1,046,231 -0.26(-2.83%)
Nov 23, 2009 9.571 9.682 9.257 9.316 737,624 +0.02(+0.18%)
Nov 20, 2009 9.469 9.631 9.215 9.299 894,240 -0.28(-2.93%)
Nov 19, 2009 9.979 10.12 9.308 9.580 1,736,402 -0.53(-5.21%)
Nov 18, 2009 10.28 10.34 9.996 10.11 935,698 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.936 10.27 764,715 +0.14(+1.43%)
Nov 16, 2009 9.911 10.30 9.677 10.12 1,177,339 +0.25(+2.49%)
Nov 13, 2009 9.911 9.979 9.673 9.877 1,618,274 -0.03(-0.26%)
Nov 12, 2009 9.970 10.08 9.801 9.902 1,727,824 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.843 10.05 1,087,030 +0.13(+1.28%)
Nov 10, 2009 9.784 10.00 9.648 9.919 1,455,243 +0.14(+1.48%)
Nov 09, 2009 9.478 9.928 9.393 9.775 1,141,447 +0.50(+5.40%)
Nov 06, 2009 9.282 9.635 9.087 9.274 2,025,991 -0.12(-1.27%)
Nov 05, 2009 8.960 9.427 8.900 9.393 1,990,036 +0.69(+7.90%)
Nov 04, 2009 8.883 9.079 8.705 8.705 2,026,386 -0.02(-0.19%)
Nov 03, 2009 8.493 8.790 8.323 8.722 2,280,080 +0.09(+1.08%)
Nov 02, 2009 8.153 9.486 8.153 8.629 5,020,032 +0.58(+7.17%)
Oct 30, 2009 8.747 8.917 7.907 8.051 2,814,679 -0.70(-8.05%)
Oct 29, 2009 8.144 9.130 7.992 8.756 3,776,583 +0.70(+8.76%)
Oct 28, 2009 8.612 8.612 7.975 8.051 2,951,295 -0.59(-6.88%)
Oct 27, 2009 9.240 9.299 8.629 8.646 2,104,274 -0.55(-6.00%)
Oct 26, 2009 9.597 10.02 9.181 9.198 1,675,111 -0.35(-3.65%)
Oct 23, 2009 9.767 9.809 9.537 9.546 1,865,364 -0.54(-5.31%)
Oct 22, 2009 10.23 10.27 9.851 10.08 2,059,319 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,516,556 -0.25(-2.44%)
Oct 20, 2009 10.37 10.51 10.28 10.45 2,635,314 -0.69(-6.18%)
Oct 19, 2009 10.91 11.41 10.67 11.13 1,248,634 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.68 10.85 1,608,782 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.45 11.10 1,345,177 +0.34(+3.16%)
Oct 14, 2009 10.97 11.07 10.51 10.76 1,895,095 +0.05(+0.48%)
Oct 13, 2009 10.50 10.79 10.32 10.71 1,249,628 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,469 +0.25(+2.42%)
Oct 09, 2009 9.902 10.18 9.775 10.17 1,273,131 +0.27(+2.74%)
Oct 08, 2009 9.724 10.15 9.614 9.902 1,788,354 +0.34(+3.55%)
Oct 07, 2009 9.563 9.767 9.342 9.563 1,041,433 -0.03(-0.35%)
Oct 06, 2009 9.282 9.716 9.181 9.597 1,210,851 +0.45(+4.92%)
Oct 05, 2009 8.900 9.306 8.832 9.147 1,217,963 +0.34(+3.86%)
Oct 02, 2009 8.951 9.121 8.552 8.807 4,392,296 -0.32(-3.53%)
Oct 01, 2009 10.05 10.06 9.121 9.130 2,620,222 -1.04(-10.27%)
Sep 30, 2009 10.28 10.37 9.902 10.17 2,053,700 -0.06(-0.58%)
Sep 29, 2009 10.23 10.51 9.860 10.23 1,991,196 +0.38(+3.88%)
Sep 28, 2009 9.435 10.55 9.257 9.851 3,606,041 +0.48(+5.07%)
Sep 25, 2009 8.518 9.529 8.442 9.376 5,547,765 +1.28(+15.84%)
Sep 24, 2009 8.781 8.824 8.026 8.093 1,571,306 -0.64(-7.30%)
Sep 23, 2009 8.756 9.036 8.679 8.730 1,883,260 +0.03(+0.29%)
Sep 22, 2009 8.425 8.943 8.365 8.705 2,393,777 +0.34(+4.06%)
Sep 21, 2009 8.144 8.467 7.992 8.365 1,329,742 +0.06(+0.72%)
Sep 18, 2009 8.161 8.408 7.890 8.306 1,335,582 +0.25(+3.06%)
Sep 17, 2009 8.289 8.450 7.915 8.060 911,910 +0.00(+0.00%)
Sep 16, 2009 8.034 8.450 7.873 8.060 1,883,281 +0.08(+1.06%)
Sep 15, 2009 8.187 8.340 7.813 7.975 2,681,164 -0.51(-6.01%)
Sep 14, 2009 8.221 8.501 7.949 8.484 1,447,686 +0.18(+2.15%)
Sep 11, 2009 8.051 8.565 7.881 8.306 1,258,462 +0.30(+3.71%)
Sep 10, 2009 8.076 8.127 7.847 8.009 1,089,576 -0.06(-0.74%)
Sep 09, 2009 7.856 8.161 7.686 8.068 786,937 +0.22(+2.81%)
Sep 08, 2009 7.677 7.863 7.541 7.847 806,106 +0.25(+3.36%)
Sep 04, 2009 7.202 7.618 7.066 7.592 897,572 +0.38(+5.30%)
Sep 03, 2009 7.304 7.465 7.066 7.210 1,019,586 -0.01(-0.12%)
Sep 02, 2009 7.372 7.558 7.176 7.219 1,507,131 -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 MillValley.com & California Media Partners, LLC. All rights reserved.