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 )

10.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 10.13 10.13 9.955 10.07 576,443 +0.05(+0.50%)
Sep 25, 2024 10.13 10.17 9.980 10.02 703,230 -0.13(-1.28%)
Sep 24, 2024 10.23 10.24 10.10 10.15 991,553 -0.08(-0.78%)
Sep 23, 2024 10.33 10.42 10.16 10.23 512,662 -0.08(-0.78%)
Sep 20, 2024 10.40 10.45 10.29 10.31 2,219,716 -0.16(-1.53%)
Sep 19, 2024 10.40 10.53 10.28 10.47 1,165,018 +0.18(+1.75%)
Sep 18, 2024 10.16 10.51 10.03 10.29 786,217 +0.16(+1.58%)
Sep 17, 2024 10.18 10.35 9.895 10.13 495,139 +0.07(+0.70%)
Sep 16, 2024 10.03 10.14 9.900 10.06 406,239 +0.03(+0.30%)
Sep 13, 2024 9.870 10.04 9.870 10.03 374,418 +0.22(+2.24%)
Sep 12, 2024 9.830 9.885 9.700 9.810 470,594 +0.06(+0.62%)
Sep 11, 2024 9.740 9.785 9.500 9.750 529,568 -0.10(-1.02%)
Sep 10, 2024 9.840 10.00 9.630 9.850 608,852 +0.05(+0.51%)
Sep 09, 2024 9.850 10.00 9.740 9.800 662,211 -0.05(-0.51%)
Sep 06, 2024 9.990 10.00 9.740 9.850 721,445 -0.12(-1.20%)
Sep 05, 2024 10.12 10.12 9.850 9.970 400,851 -0.06(-0.60%)
Sep 04, 2024 10.06 10.20 9.950 10.03 338,634 -0.07(-0.69%)
Sep 03, 2024 10.10 10.19 10.02 10.10 609,830 -0.13(-1.27%)
Aug 30, 2024 10.18 10.24 10.07 10.23 428,963 +0.06(+0.59%)
Aug 29, 2024 10.24 10.30 10.05 10.17 449,306 +0.05(+0.49%)
Aug 28, 2024 10.05 10.19 9.985 10.12 512,345 +0.06(+0.60%)
Aug 27, 2024 10.09 10.14 9.995 10.06 413,776 -0.11(-1.08%)
Aug 26, 2024 10.35 10.39 10.17 10.17 673,525 -0.06(-0.59%)
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 +0.16(+1.71%)
Aug 15, 2024 9.576 9.733 9.497 9.625 509,332 +0.25(+2.63%)
Aug 14, 2024 9.487 9.517 9.280 9.378 303,430 -0.06(-0.63%)
Aug 13, 2024 9.378 9.462 9.221 9.438 506,964 +0.19(+2.03%)
Aug 12, 2024 9.447 9.556 9.211 9.250 862,070 -0.15(-1.57%)
Aug 09, 2024 9.438 9.497 9.250 9.398 576,452 -0.08(-0.83%)
Aug 08, 2024 9.546 9.586 9.314 9.477 410,765 +0.07(+0.73%)
Aug 07, 2024 9.457 9.625 9.201 9.408 524,104 +0.04(+0.42%)
Aug 06, 2024 9.369 9.482 9.290 9.369 452,140 -0.02(-0.21%)
Aug 05, 2024 9.280 9.462 9.112 9.388 581,023 -0.32(-3.25%)
Aug 02, 2024 9.536 9.778 9.438 9.704 624,031 -0.22(-2.19%)
Aug 01, 2024 10.31 10.32 9.852 9.921 613,999 -0.42(-4.10%)
Jul 31, 2024 10.40 10.58 10.29 10.34 868,146 -0.05(-0.47%)
Jul 30, 2024 10.33 10.62 10.28 10.39 969,409 +0.13(+1.25%)
Jul 29, 2024 10.38 10.46 10.22 10.27 409,471 -0.09(-0.86%)
Jul 26, 2024 10.39 10.53 10.18 10.35 454,884 +0.08(+0.77%)
Jul 25, 2024 10.18 10.34 9.763 10.28 547,571 +0.14(+1.36%)
Jul 24, 2024 10.23 10.45 10.13 10.14 521,516 -0.18(-1.72%)
Jul 23, 2024 10.01 10.39 9.960 10.32 533,882 +0.21(+2.05%)
Jul 22, 2024 9.862 10.13 9.763 10.11 511,469 +0.20(+1.99%)
Jul 19, 2024 9.931 10.14 9.886 9.911 413,133 -0.02(-0.20%)
Jul 18, 2024 10.01 10.33 9.783 9.931 675,761 -0.26(-2.52%)
Jul 17, 2024 9.674 10.25 9.674 10.19 755,210 +0.38(+3.92%)
Jul 16, 2024 9.546 9.852 9.487 9.803 662,184 +0.36(+3.87%)
Jul 15, 2024 9.339 9.586 9.334 9.438 975,168 +0.28(+3.01%)
Jul 12, 2024 9.319 9.319 9.147 9.162 753,308 -0.01(-0.11%)
Jul 11, 2024 8.816 9.211 8.713 9.171 1,080,884 +0.61(+7.14%)
Jul 10, 2024 8.432 8.564 8.402 8.560 453,445 +0.13(+1.52%)
Jul 09, 2024 8.304 8.456 8.289 8.432 350,921 +0.12(+1.42%)
Jul 08, 2024 8.333 8.422 8.274 8.313 309,297 +0.00(+0.00%)
Jul 05, 2024 8.412 8.442 8.235 8.313 412,182 -0.09(-1.06%)
Jul 03, 2024 8.560 8.609 8.392 8.402 215,254 -0.14(-1.62%)
Jul 02, 2024 8.422 8.560 8.412 8.540 565,074 +0.08(+0.93%)
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.