Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2014 6.664 6.720 6.629 6.720 822,510 +0.11(+1.70%)
Oct 30, 2014 6.545 6.608 6.481 6.608 661,858 +0.06(+0.96%)
Oct 29, 2014 6.510 6.580 6.460 6.545 407,513 +0.04(+0.54%)
Oct 28, 2014 6.376 6.510 6.362 6.510 371,058 +0.14(+2.20%)
Oct 27, 2014 6.362 6.376 6.282 6.369 352,943 -0.01(-0.22%)
Oct 24, 2014 6.383 6.397 6.313 6.383 195,636 +0.03(+0.44%)
Oct 23, 2014 6.446 6.446 6.313 6.355 264,111 +0.04(+0.67%)
Oct 22, 2014 6.362 6.404 6.306 6.313 250,043 -0.06(-0.88%)
Oct 21, 2014 6.334 6.376 6.292 6.369 262,488 +0.04(+0.66%)
Oct 20, 2014 6.243 6.369 6.243 6.327 257,840 +0.04(+0.67%)
Oct 17, 2014 6.503 6.503 6.257 6.285 438,527 -0.13(-2.07%)
Oct 16, 2014 6.320 6.439 6.313 6.418 440,725 +0.04(+0.55%)
Oct 15, 2014 6.397 6.446 6.278 6.383 386,602 -0.09(-1.41%)
Oct 14, 2014 6.376 6.503 6.278 6.474 562,867 +0.15(+2.44%)
Oct 13, 2014 6.187 6.390 6.187 6.320 469,582 +0.15(+2.50%)
Oct 10, 2014 6.061 6.257 6.005 6.166 384,964 +0.07(+1.15%)
Oct 09, 2014 6.159 6.159 6.061 6.096 932,932 -0.09(-1.47%)
Oct 08, 2014 6.005 6.201 6.005 6.187 304,375 +0.15(+2.44%)
Oct 07, 2014 6.005 6.096 5.995 6.040 430,604 -0.01(-0.12%)
Oct 06, 2014 6.103 6.124 6.047 6.047 195,525 -0.06(-1.03%)
Oct 03, 2014 6.166 6.243 6.110 6.110 409,666 +0.01(+0.23%)
Oct 02, 2014 6.019 6.117 5.977 6.096 264,951 +0.10(+1.64%)
Oct 01, 2014 6.005 6.082 5.970 5.998 484,247 +0.01(+0.12%)
Sep 30, 2014 6.040 6.082 5.991 5.991 564,912 -0.07(-1.16%)
Sep 29, 2014 6.033 6.082 6.019 6.061 231,325 -0.02(-0.35%)
Sep 26, 2014 6.089 6.138 6.047 6.082 235,766 -0.01(-0.11%)
Sep 25, 2014 6.110 6.142 6.040 6.089 358,643 -0.04(-0.57%)
Sep 24, 2014 6.117 6.145 6.075 6.124 399,489 +0.01(+0.23%)
Sep 23, 2014 6.166 6.229 6.110 6.110 379,404 -0.06(-0.91%)
Sep 22, 2014 6.215 6.243 6.159 6.166 295,171 -0.08(-1.23%)
Sep 19, 2014 6.306 6.362 6.236 6.243 699,226 -0.07(-1.11%)
Sep 18, 2014 6.236 6.313 6.222 6.313 441,029 +0.08(+1.24%)
Sep 17, 2014 6.236 6.285 6.201 6.236 250,359 +0.00(+0.00%)
Sep 16, 2014 6.257 6.264 6.201 6.236 398,556 -0.01(-0.22%)
Sep 15, 2014 6.306 6.327 6.236 6.250 389,094 -0.08(-1.33%)
Sep 12, 2014 6.376 6.411 6.278 6.334 256,918 -0.06(-0.99%)
Sep 11, 2014 6.285 6.404 6.285 6.397 220,684 +0.06(+1.00%)
Sep 10, 2014 6.264 6.348 6.264 6.334 186,130 +0.06(+0.89%)
Sep 09, 2014 6.376 6.376 6.264 6.278 257,690 -0.10(-1.54%)
Sep 08, 2014 6.341 6.404 6.313 6.376 226,296 +0.00(+0.00%)
Sep 05, 2014 6.362 6.383 6.327 6.376 191,929 -0.01(-0.22%)
Sep 04, 2014 6.397 6.397 6.376 6.390 144,492 -0.01(-0.22%)
Sep 03, 2014 6.481 6.488 6.390 6.404 217,811 -0.07(-1.08%)
Sep 02, 2014 6.425 6.495 6.406 6.474 248,074 +0.06(+0.98%)
Aug 29, 2014 6.404 6.411 6.411 6.411 194,519 +0.05(+0.77%)
Aug 28, 2014 6.411 6.418 6.362 6.362 150,128 -0.06(-0.87%)
Aug 27, 2014 6.446 6.446 6.390 6.418 92,585 -0.04(-0.65%)
Aug 26, 2014 6.390 6.460 6.390 6.460 219,228 +0.06(+0.99%)
Aug 25, 2014 6.446 6.446 6.355 6.397 133,704 -0.01(-0.11%)
Aug 22, 2014 6.376 6.439 6.376 6.404 225,613 +0.02(+0.33%)
Aug 21, 2014 6.278 6.383 6.243 6.383 196,065 +0.09(+1.45%)
Aug 20, 2014 6.355 6.411 6.257 6.292 246,445 -0.06(-0.99%)
Aug 19, 2014 6.327 6.390 6.306 6.355 227,303 +0.02(+0.33%)
Aug 18, 2014 6.306 6.320 6.292 6.334 627,592 +0.06(+0.89%)
Aug 15, 2014 6.355 6.355 6.194 6.278 455,245 -0.01(-0.22%)
Aug 14, 2014 6.285 6.320 6.278 6.292 227,599 -0.01(-0.22%)
Aug 13, 2014 6.320 6.362 6.285 6.306 241,538 +0.00(+0.06%)
Aug 12, 2014 6.247 6.310 6.233 6.303 410,956 +0.01(+0.22%)
Aug 11, 2014 6.282 6.303 6.240 6.289 500,455 +0.01(+0.22%)
Aug 08, 2014 6.220 6.282 6.220 6.275 247,445 +0.04(+0.67%)
Aug 07, 2014 6.282 6.331 6.220 6.233 350,122 -0.06(-0.99%)
Aug 06, 2014 6.289 6.386 6.218 6.296 568,159 -0.01(-0.11%)
Aug 05, 2014 6.213 6.324 6.199 6.303 317,286 +0.06(+1.00%)
Aug 04, 2014 6.282 6.289 6.171 6.240 387,250 -0.01(-0.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.