Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 7.067 7.072 6.990 7.020 657,388 -0.02(-0.25%)
May 30, 2007 7.014 7.061 6.996 7.037 671,425 -0.01(-0.17%)
May 29, 2007 7.037 7.055 7.014 7.049 491,327 +0.02(+0.33%)
May 25, 2007 7.061 7.079 6.996 7.025 589,280 -0.04(-0.50%)
May 24, 2007 7.072 7.149 7.037 7.061 921,862 -0.04(-0.50%)
May 23, 2007 7.166 7.178 7.072 7.096 647,977 -0.05(-0.74%)
May 22, 2007 7.067 7.166 7.055 7.149 828,528 +0.06(+0.91%)
May 21, 2007 7.014 7.084 6.961 7.084 481,739 +0.05(+0.75%)
May 18, 2007 7.114 7.114 7.025 7.031 543,178 -0.06(-0.91%)
May 17, 2007 7.119 7.131 7.049 7.096 1,015,419 -0.03(-0.41%)
May 16, 2007 7.072 7.125 7.061 7.125 1,082,727 +0.06(+0.83%)
May 15, 2007 7.025 7.102 7.008 7.067 1,108,070 +0.02(+0.33%)
May 14, 2007 7.096 7.108 7.037 7.043 875,521 -0.07(-0.99%)
May 11, 2007 7.020 7.125 7.002 7.114 465,143 +0.08(+1.09%)
May 10, 2007 7.161 7.178 7.031 7.037 690,134 -0.14(-1.89%)
May 09, 2007 7.161 7.219 7.155 7.172 401,504 -0.01(-0.08%)
May 08, 2007 7.166 7.184 7.090 7.178 1,051,835 +0.02(+0.25%)
May 07, 2007 7.067 7.172 7.067 7.161 874,398 +0.08(+1.08%)
May 04, 2007 7.090 7.096 7.020 7.084 519,649 +0.01(+0.17%)
May 03, 2007 7.114 7.114 7.037 7.072 630,892 -0.04(-0.50%)
May 02, 2007 7.014 7.149 6.967 7.108 859,153 +0.08(+1.17%)
May 01, 2007 7.008 7.061 6.914 7.025 1,197,983 +0.02(+0.25%)
Apr 30, 2007 7.102 7.161 6.996 7.008 909,665 -0.09(-1.32%)
Apr 27, 2007 7.161 7.202 7.102 7.102 621,663 -0.06(-0.82%)
Apr 26, 2007 7.178 7.295 7.137 7.161 582,231 -0.04(-0.49%)
Apr 25, 2007 7.208 7.231 7.172 7.196 606,946 +0.02(+0.25%)
Apr 24, 2007 7.231 7.308 7.149 7.178 1,545,938 -0.05(-0.73%)
Apr 23, 2007 7.360 7.419 7.219 7.231 881,279 -0.16(-2.15%)
Apr 20, 2007 7.637 7.637 7.384 7.390 944,570 -0.08(-1.02%)
Apr 19, 2007 7.402 7.560 7.261 7.466 1,110,170 -0.01(-0.16%)
Apr 18, 2007 7.449 7.537 7.449 7.478 365,831 -0.01(-0.08%)
Apr 17, 2007 7.537 7.543 7.466 7.484 304,293 -0.06(-0.78%)
Apr 16, 2007 7.378 7.543 7.378 7.543 280,424 +0.18(+2.39%)
Apr 13, 2007 7.319 7.372 7.266 7.366 1,002,487 +0.03(+0.40%)
Apr 12, 2007 7.208 7.337 7.155 7.337 618,012 +0.10(+1.38%)
Apr 11, 2007 7.266 7.308 7.184 7.237 825,892 -0.05(-0.73%)
Apr 10, 2007 7.366 7.372 7.284 7.290 494,903 -0.08(-1.04%)
Apr 09, 2007 7.372 7.390 7.313 7.366 364,482 -0.02(-0.24%)
Apr 05, 2007 7.396 7.443 7.349 7.384 231,786 -0.03(-0.40%)
Apr 04, 2007 7.478 7.478 7.384 7.413 313,249 -0.05(-0.71%)
Apr 03, 2007 7.425 7.507 7.413 7.466 353,302 +0.06(+0.79%)
Apr 02, 2007 7.478 7.502 7.355 7.408 456,287 -0.04(-0.55%)
Mar 30, 2007 7.419 7.519 7.384 7.449 529,990 -0.05(-0.63%)
Mar 29, 2007 7.490 7.584 7.390 7.496 400,534 +0.06(+0.87%)
Mar 28, 2007 7.402 7.466 7.390 7.431 1,053,817 -0.02(-0.24%)
Mar 27, 2007 7.490 7.537 7.443 7.449 305,586 -0.08(-1.09%)
Mar 26, 2007 7.566 7.607 7.425 7.531 541,647 -0.05(-0.62%)
Mar 23, 2007 7.560 7.590 7.537 7.578 315,904 +0.00(+0.00%)
Mar 22, 2007 7.649 7.672 7.496 7.578 537,611 -0.04(-0.46%)
Mar 21, 2007 7.513 7.619 7.455 7.613 738,098 +0.11(+1.49%)
Mar 20, 2007 7.466 7.502 7.431 7.502 673,937 +0.05(+0.63%)
Mar 19, 2007 7.390 7.537 7.366 7.455 884,392 +0.08(+1.12%)
Mar 16, 2007 7.325 7.384 7.278 7.372 2,016,275 +0.04(+0.48%)
Mar 15, 2007 7.178 7.372 7.143 7.337 619,953 +0.17(+2.38%)
Mar 14, 2007 7.090 7.249 7.084 7.166 1,041,653 +0.06(+0.91%)
Mar 13, 2007 7.331 7.308 7.090 7.102 1,212,276 -0.23(-3.13%)
Mar 12, 2007 7.331 7.366 7.302 7.331 565,757 +0.01(+0.08%)
Mar 09, 2007 7.419 7.437 7.296 7.325 444,350 -0.02(-0.32%)
Mar 08, 2007 7.455 7.496 7.319 7.349 766,989 -0.01(-0.08%)
Mar 07, 2007 7.437 7.472 7.343 7.355 775,654 -0.11(-1.42%)
Mar 06, 2007 7.443 7.490 7.378 7.460 703,850 +0.10(+1.36%)
Mar 05, 2007 7.408 7.466 7.343 7.360 786,854 -0.08(-1.11%)
Mar 02, 2007 7.596 7.596 7.408 7.443 698,309 -0.08(-1.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.