Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.291 5.284 5.215 5.283 910,496 -0.01(-0.16%)
Sep 29, 2005 5.229 5.291 5.188 5.291 592,575 +0.06(+1.16%)
Sep 28, 2005 5.237 5.273 5.183 5.231 709,209 -0.01(-0.12%)
Sep 27, 2005 5.306 5.315 5.200 5.237 1,898,122 -0.04(-0.83%)
Sep 26, 2005 5.356 5.381 5.252 5.281 1,145,175 -0.06(-1.21%)
Sep 23, 2005 5.346 5.398 5.295 5.346 2,095,647 +0.04(+0.74%)
Sep 22, 2005 5.255 5.337 5.255 5.306 1,639,928 +0.05(+0.95%)
Sep 21, 2005 5.172 5.273 5.158 5.256 1,915,993 +0.06(+1.25%)
Sep 20, 2005 5.220 5.272 5.169 5.191 1,717,998 -0.02(-0.35%)
Sep 19, 2005 5.182 5.216 5.135 5.209 1,293,319 +0.04(+0.80%)
Sep 16, 2005 5.200 5.220 5.137 5.168 2,831,663 -0.03(-0.61%)
Sep 15, 2005 5.184 5.206 5.153 5.200 1,025,719 +0.02(+0.33%)
Sep 14, 2005 5.265 5.271 5.174 5.183 1,093,912 -0.09(-1.61%)
Sep 13, 2005 5.309 5.309 5.256 5.268 1,002,204 -0.03(-0.62%)
Sep 12, 2005 5.205 5.308 5.199 5.301 1,686,488 +0.09(+1.63%)
Sep 09, 2005 5.133 5.272 5.113 5.216 2,042,973 +0.10(+1.93%)
Sep 08, 2005 5.121 5.148 5.091 5.117 1,000,323 +0.00(+0.04%)
Sep 07, 2005 5.125 5.179 5.096 5.115 2,462,479 -0.01(-0.21%)
Sep 06, 2005 5.156 5.238 5.112 5.125 2,660,945 +0.10(+2.03%)
Sep 02, 2005 5.018 5.027 4.973 5.023 988,566 +0.01(+0.23%)
Sep 01, 2005 5.077 5.091 4.997 5.012 1,928,691 -0.04(-0.70%)
Aug 31, 2005 4.944 5.047 4.944 5.047 1,528,468 +0.11(+2.15%)
Aug 30, 2005 4.944 4.975 4.910 4.940 1,683,196 -0.03(-0.60%)
Aug 29, 2005 4.830 4.986 4.832 4.970 2,426,737 +0.14(+2.91%)
Aug 26, 2005 4.869 4.869 4.758 4.830 1,285,324 -0.02(-0.44%)
Aug 25, 2005 4.770 4.854 4.758 4.851 1,751,859 +0.09(+1.94%)
Aug 24, 2005 4.752 4.785 4.742 4.759 1,641,809 +0.02(+0.36%)
Aug 23, 2005 4.758 4.758 4.715 4.742 1,143,294 +0.00(+0.00%)
Aug 22, 2005 4.710 4.742 4.706 4.742 706,857 +0.02(+0.50%)
Aug 19, 2005 4.665 4.719 4.646 4.718 1,804,062 +0.05(+1.14%)
Aug 18, 2005 4.660 4.667 4.614 4.665 396,461 +0.01(+0.16%)
Aug 17, 2005 4.689 4.689 4.641 4.658 1,105,670 -0.01(-0.25%)
Aug 16, 2005 4.625 4.674 4.618 4.669 1,108,962 +0.03(+0.60%)
Aug 15, 2005 4.616 4.657 4.599 4.642 521,090 +0.02(+0.48%)
Aug 12, 2005 4.598 4.620 4.551 4.619 1,043,120 +0.01(+0.12%)
Aug 11, 2005 4.574 4.622 4.557 4.614 1,081,214 +0.04(+0.88%)
Aug 10, 2005 4.561 4.581 4.546 4.574 2,111,637 +0.02(+0.51%)
Aug 09, 2005 4.550 4.561 4.530 4.550 1,369,507 +0.00(+0.00%)
Aug 08, 2005 4.572 4.581 4.532 4.550 1,059,110 -0.02(-0.47%)
Aug 05, 2005 4.614 4.614 4.561 4.572 856,412 -0.05(-1.04%)
Aug 04, 2005 4.667 4.669 4.612 4.619 635,842 -0.05(-1.12%)
Aug 03, 2005 4.647 4.692 4.647 4.672 1,213,838 +0.00(+0.07%)
Aug 02, 2005 4.609 4.691 4.599 4.668 1,352,576 +0.07(+1.55%)
Aug 01, 2005 4.593 4.603 4.560 4.597 918,021 -0.01(-0.18%)
Jul 29, 2005 4.625 4.667 4.601 4.606 1,192,205 -0.03(-0.64%)
Jul 28, 2005 4.635 4.649 4.612 4.635 850,768 -0.01(-0.11%)
Jul 27, 2005 4.566 4.647 4.540 4.641 1,636,636 +0.09(+1.91%)
Jul 26, 2005 4.588 4.591 4.535 4.553 1,054,878 -0.03(-0.58%)
Jul 25, 2005 4.598 4.603 4.557 4.580 1,304,135 -0.00(-0.05%)
Jul 22, 2005 4.589 4.593 4.572 4.582 1,248,640 -0.01(-0.14%)
Jul 21, 2005 4.613 4.629 4.578 4.589 2,787,925 -0.03(-0.71%)
Jul 20, 2005 4.661 4.661 4.619 4.622 2,739,014 -0.05(-1.09%)
Jul 19, 2005 4.667 4.683 4.657 4.673 5,064,167 -0.11(-2.33%)
Jul 18, 2005 4.792 4.821 4.761 4.784 972,575 -0.01(-0.16%)
Jul 15, 2005 4.697 4.801 4.694 4.792 1,212,898 +0.07(+1.55%)
Jul 14, 2005 4.752 4.764 4.712 4.718 573,293 -0.03(-0.65%)
Jul 13, 2005 4.734 4.783 4.731 4.749 560,595 -0.01(-0.11%)
Jul 12, 2005 4.782 4.785 4.713 4.754 883,219 -0.05(-1.11%)
Jul 11, 2005 4.784 4.838 4.784 4.808 599,159 +0.04(+0.76%)
Jul 08, 2005 4.763 4.784 4.747 4.771 694,159 -0.00(-0.02%)
Jul 07, 2005 4.754 4.812 4.729 4.773 954,234 +0.01(+0.13%)
Jul 06, 2005 4.836 4.836 4.746 4.766 1,285,324 -0.07(-1.45%)
Jul 05, 2005 4.778 4.859 4.778 4.836 585,050 +0.04(+0.73%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.