Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 31, 2016 8.620 8.650 8.561 8.642 386,022 +0.02(+0.26%)
May 27, 2016 8.524 8.620 8.620 8.620 284,343 +0.12(+1.40%)
May 26, 2016 8.553 8.553 8.479 8.501 228,662 -0.06(-0.69%)
May 25, 2016 8.524 8.642 8.490 8.561 356,472 +0.04(+0.52%)
May 24, 2016 8.345 8.531 8.345 8.516 363,879 +0.19(+2.32%)
May 23, 2016 8.412 8.419 8.301 8.323 228,114 -0.08(-0.93%)
May 20, 2016 8.278 8.412 8.263 8.401 464,903 +0.17(+2.12%)
May 19, 2016 8.375 8.470 8.189 8.226 480,013 -0.17(-2.04%)
May 18, 2016 8.137 8.397 8.137 8.397 394,924 +0.25(+3.01%)
May 17, 2016 8.375 8.405 8.115 8.152 370,955 -0.25(-2.92%)
May 16, 2016 8.263 8.434 8.249 8.397 309,846 +0.10(+1.25%)
May 13, 2016 8.367 8.427 8.286 8.293 231,358 -0.10(-1.24%)
May 12, 2016 8.345 8.419 8.316 8.397 268,680 +0.07(+0.80%)
May 11, 2016 8.375 8.442 8.330 8.330 190,145 -0.07(-0.80%)
May 10, 2016 8.397 8.486 8.364 8.397 188,582 +0.02(+0.27%)
May 09, 2016 8.345 8.412 8.308 8.375 208,556 +0.01(+0.09%)
May 06, 2016 8.204 8.390 8.189 8.367 387,692 +0.12(+1.44%)
May 05, 2016 8.286 8.345 8.241 8.249 364,085 +0.03(+0.36%)
May 04, 2016 8.256 8.315 8.137 8.219 200,704 -0.06(-0.72%)
May 03, 2016 8.440 8.440 8.227 8.278 196,727 -0.21(-2.43%)
May 02, 2016 8.404 8.492 8.330 8.485 343,942 +0.10(+1.14%)
Apr 29, 2016 8.286 8.396 8.182 8.389 471,902 +0.07(+0.89%)
Apr 28, 2016 8.477 8.514 8.315 8.315 288,392 -0.21(-2.51%)
Apr 27, 2016 8.536 8.544 8.381 8.529 426,008 +0.01(+0.09%)
Apr 26, 2016 8.477 8.558 8.374 8.522 338,507 +0.04(+0.52%)
Apr 25, 2016 8.455 8.485 8.337 8.477 267,957 -0.04(-0.43%)
Apr 22, 2016 8.330 8.551 8.293 8.514 713,698 +0.15(+1.76%)
Apr 21, 2016 8.470 8.470 8.205 8.367 309,697 -0.03(-0.35%)
Apr 20, 2016 8.345 8.418 8.286 8.396 263,818 +0.05(+0.62%)
Apr 19, 2016 8.271 8.352 7.947 8.345 166,217 +0.05(+0.62%)
Apr 18, 2016 8.153 8.308 8.153 8.293 188,627 +0.10(+1.17%)
Apr 15, 2016 8.146 8.256 8.094 8.197 168,762 +0.02(+0.27%)
Apr 14, 2016 8.160 8.249 8.109 8.175 190,294 -0.01(-0.09%)
Apr 13, 2016 7.976 8.182 7.924 8.182 369,377 +0.24(+2.97%)
Apr 12, 2016 7.807 7.976 7.807 7.947 177,218 +0.16(+2.08%)
Apr 11, 2016 7.858 7.991 7.777 7.784 294,335 -0.05(-0.66%)
Apr 08, 2016 7.851 7.932 7.799 7.836 159,452 +0.07(+0.85%)
Apr 07, 2016 7.865 7.865 7.714 7.770 378,076 -0.16(-2.04%)
Apr 06, 2016 7.880 7.954 7.799 7.932 230,901 +0.08(+1.03%)
Apr 05, 2016 7.902 7.961 7.843 7.851 334,686 -0.13(-1.57%)
Apr 04, 2016 8.101 8.101 7.976 7.976 253,226 -0.10(-1.28%)
Apr 01, 2016 8.065 8.123 8.006 8.079 224,702 -0.04(-0.45%)
Mar 31, 2016 8.160 8.205 8.094 8.116 229,418 -0.06(-0.72%)
Mar 30, 2016 8.190 8.238 8.160 8.175 445,053 +0.01(+0.09%)
Mar 29, 2016 8.020 8.168 7.939 8.168 428,362 +0.13(+1.65%)
Mar 28, 2016 8.042 8.101 7.991 8.035 186,651 -0.01(-0.18%)
Mar 24, 2016 7.998 8.050 8.050 8.050 210,131 +0.00(+0.00%)
Mar 23, 2016 8.146 8.179 8.050 8.050 253,447 -0.10(-1.27%)
Mar 22, 2016 8.131 8.168 8.057 8.153 278,377 +0.01(+0.09%)
Mar 21, 2016 8.101 8.197 8.079 8.146 397,496 +0.04(+0.55%)
Mar 18, 2016 8.160 8.212 8.101 8.101 1,028,626 -0.01(-0.18%)
Mar 17, 2016 8.013 8.157 7.924 8.116 414,785 +0.09(+1.10%)
Mar 16, 2016 8.079 8.153 7.983 8.028 279,344 -0.06(-0.73%)
Mar 15, 2016 8.109 8.160 8.079 8.087 275,615 -0.06(-0.72%)
Mar 14, 2016 8.182 8.227 8.123 8.146 400,266 -0.04(-0.45%)
Mar 11, 2016 8.109 8.190 8.087 8.182 517,189 +0.08(+1.00%)
Mar 10, 2016 8.013 8.123 8.013 8.101 348,216 +0.10(+1.20%)
Mar 09, 2016 8.065 8.116 7.932 8.006 160,131 -0.01(-0.18%)
Mar 08, 2016 8.050 8.094 8.013 8.020 314,936 -0.11(-1.36%)
Mar 07, 2016 8.138 8.241 8.101 8.131 424,215 -0.06(-0.72%)
Mar 04, 2016 8.138 8.205 8.072 8.190 303,348 +0.07(+0.82%)
Mar 03, 2016 8.109 8.212 8.042 8.123 543,931 +0.01(+0.18%)
Mar 02, 2016 7.961 8.109 7.932 8.109 377,146 +0.13(+1.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.