Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Brookline Bancorp (NQ: BRKL )

10.23 +0.44 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.830 10.34 9.810 10.23 1,177,465 +0.44(+4.49%)
Aug 22, 2024 9.740 9.875 9.740 9.790 490,342 +0.02(+0.20%)
Aug 21, 2024 9.750 9.780 9.620 9.770 632,562 +0.05(+0.51%)
Aug 20, 2024 9.800 9.830 9.705 9.720 254,132 -0.12(-1.22%)
Aug 19, 2024 9.790 9.855 9.740 9.840 309,063 +0.05(+0.51%)
Aug 16, 2024 9.650 9.860 9.534 9.790 400,281 +0.03(+0.31%)
Aug 15, 2024 9.710 9.870 9.630 9.760 502,287 +0.25(+2.63%)
Aug 14, 2024 9.620 9.650 9.410 9.510 299,233 -0.06(-0.63%)
Aug 13, 2024 9.510 9.595 9.350 9.570 499,952 +0.19(+2.03%)
Aug 12, 2024 9.580 9.690 9.340 9.380 850,146 -0.15(-1.57%)
Aug 09, 2024 9.570 9.630 9.380 9.530 568,479 -0.08(-0.83%)
Aug 08, 2024 9.680 9.720 9.445 9.610 405,084 +0.07(+0.73%)
Aug 07, 2024 9.590 9.760 9.330 9.540 516,855 +0.04(+0.42%)
Aug 06, 2024 9.500 9.615 9.420 9.500 445,886 -0.02(-0.21%)
Aug 05, 2024 9.410 9.595 9.240 9.520 572,987 -0.32(-3.25%)
Aug 02, 2024 9.670 9.915 9.570 9.840 615,400 -0.22(-2.19%)
Aug 01, 2024 10.45 10.46 9.990 10.06 605,507 -0.43(-4.10%)
Jul 31, 2024 10.55 10.73 10.43 10.49 856,138 -0.05(-0.47%)
Jul 30, 2024 10.47 10.77 10.43 10.54 956,001 +0.13(+1.25%)
Jul 29, 2024 10.53 10.61 10.36 10.41 403,808 -0.09(-0.86%)
Jul 26, 2024 10.54 10.68 10.32 10.50 448,593 +0.08(+0.77%)
Jul 25, 2024 10.32 10.48 9.900 10.42 539,997 +0.14(+1.36%)
Jul 24, 2024 10.37 10.60 10.27 10.28 514,303 -0.18(-1.72%)
Jul 23, 2024 10.15 10.54 10.10 10.46 526,498 +0.21(+2.05%)
Jul 22, 2024 10.00 10.27 9.900 10.25 504,395 +0.20(+1.99%)
Jul 19, 2024 10.07 10.28 10.03 10.05 407,419 -0.02(-0.20%)
Jul 18, 2024 10.15 10.47 9.920 10.07 666,414 -0.26(-2.52%)
Jul 17, 2024 9.810 10.39 9.810 10.33 744,764 +0.39(+3.92%)
Jul 16, 2024 9.680 9.990 9.620 9.940 653,025 +0.37(+3.87%)
Jul 15, 2024 9.470 9.720 9.465 9.570 961,680 +0.28(+3.01%)
Jul 12, 2024 9.450 9.450 9.275 9.290 742,889 -0.01(-0.11%)
Jul 11, 2024 8.940 9.340 8.835 9.300 1,065,934 +0.62(+7.14%)
Jul 10, 2024 8.550 8.684 8.520 8.680 447,173 +0.13(+1.52%)
Jul 09, 2024 8.420 8.575 8.405 8.550 346,068 +0.12(+1.42%)
Jul 08, 2024 8.450 8.540 8.390 8.430 305,019 +0.00(+0.00%)
Jul 05, 2024 8.530 8.560 8.350 8.430 406,481 -0.09(-1.06%)
Jul 03, 2024 8.680 8.730 8.510 8.520 212,277 -0.14(-1.62%)
Jul 02, 2024 8.540 8.680 8.530 8.660 557,258 +0.08(+0.93%)
Jul 01, 2024 8.400 8.640 8.400 8.580 935,384 +0.23(+2.75%)
Jun 28, 2024 8.500 8.740 8.250 8.350 2,643,276 -0.10(-1.18%)
Jun 27, 2024 8.410 8.490 8.320 8.450 373,199 +0.05(+0.60%)
Jun 26, 2024 8.190 8.440 8.150 8.400 529,467 +0.17(+2.07%)
Jun 25, 2024 8.300 8.330 8.230 8.230 380,477 -0.13(-1.56%)
Jun 24, 2024 8.440 8.440 8.255 8.360 407,842 +0.17(+2.08%)
Jun 21, 2024 8.290 8.310 8.180 8.190 1,468,624 -0.07(-0.85%)
Jun 20, 2024 8.170 8.276 8.155 8.260 299,494 +0.04(+0.49%)
Jun 18, 2024 8.270 8.390 8.210 8.220 334,024 -0.10(-1.20%)
Jun 17, 2024 8.160 8.320 8.070 8.320 323,819 +0.17(+2.09%)
Jun 14, 2024 8.160 8.230 8.010 8.150 525,409 -0.12(-1.45%)
Jun 13, 2024 8.390 8.505 8.135 8.270 532,766 -0.13(-1.55%)
Jun 12, 2024 8.470 8.680 8.305 8.400 558,205 +0.17(+2.07%)
Jun 11, 2024 8.240 8.320 8.200 8.230 427,032 -0.05(-0.60%)
Jun 10, 2024 8.310 8.330 8.160 8.280 453,993 -0.12(-1.43%)
Jun 07, 2024 8.280 8.445 8.270 8.400 394,328 +0.01(+0.12%)
Jun 06, 2024 8.360 8.425 8.310 8.390 278,293 +0.01(+0.12%)
Jun 05, 2024 8.420 8.435 8.300 8.380 393,211 +0.08(+0.96%)
Jun 04, 2024 8.400 8.410 8.290 8.300 457,306 -0.18(-2.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.