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:

Brinker International (NY: EAT )

32.80 USD -0.30 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 32.79 33.69 32.40 32.80 1,376,534 -0.30(-0.91%)
Jan 20, 2022 34.72 35.38 33.05 33.10 833,371 -1.36(-3.95%)
Jan 19, 2022 34.46 35.46 33.67 34.46 1,083,289 +0.26(+0.76%)
Jan 18, 2022 35.47 35.97 34.07 34.20 1,078,163 -2.23(-6.12%)
Jan 14, 2022 36.43 0 -1.58(-4.16%)
Jan 13, 2022 36.47 38.40 36.47 38.01 744,787 +1.69(+4.65%)
Jan 12, 2022 37.56 37.74 36.11 36.32 733,351 -0.92(-2.47%)
Jan 11, 2022 38.32 38.32 37.13 37.24 660,540 -0.80(-2.10%)
Jan 10, 2022 37.72 38.14 36.36 38.04 1,016,999 +0.32(+0.85%)
Jan 07, 2022 37.68 38.78 37.35 37.72 1,066,994 -0.38(-1.00%)
Jan 06, 2022 38.03 39.00 37.61 38.10 1,081,859 -0.24(-0.63%)
Jan 05, 2022 38.71 39.55 38.14 38.34 1,008,725 -0.10(-0.26%)
Jan 04, 2022 38.16 38.82 37.74 38.44 731,632 +0.77(+2.04%)
Jan 03, 2022 36.87 38.51 36.68 37.67 1,289,890 +1.08(+2.95%)
Dec 31, 2021 36.73 37.24 36.45 36.59 786,809 -0.07(-0.19%)
Dec 30, 2021 36.85 37.53 36.64 36.66 660,614 -0.24(-0.65%)
Dec 29, 2021 37.14 37.38 36.72 36.90 611,600 -0.24(-0.65%)
Dec 28, 2021 37.18 38.10 37.06 37.14 430,321 -0.37(-0.99%)
Dec 27, 2021 37.07 37.79 36.34 37.51 789,326 +0.23(+0.62%)
Dec 23, 2021 36.92 37.44 36.37 37.28 735,535 +0.54(+1.47%)
Dec 22, 2021 36.58 37.53 36.08 36.74 1,022,661 -0.03(-0.08%)
Dec 21, 2021 36.25 37.33 36.13 36.77 685,679 +1.23(+3.46%)
Dec 20, 2021 34.15 35.68 33.79 35.54 1,256,397 +0.05(+0.14%)
Dec 17, 2021 34.55 35.94 33.85 35.49 1,979,380 +0.56(+1.60%)
Dec 16, 2021 36.53 36.77 34.65 34.93 1,228,850 -1.00(-2.78%)
Dec 15, 2021 35.35 36.30 34.60 35.93 1,259,362 +0.36(+1.01%)
Dec 14, 2021 34.83 36.61 34.75 35.57 1,299,550 +0.35(+0.99%)
Dec 13, 2021 35.80 36.58 34.80 35.22 1,014,329 -0.81(-2.25%)
Dec 10, 2021 37.20 37.32 35.30 36.03 795,788 -0.90(-2.44%)
Dec 09, 2021 36.80 37.38 36.37 36.93 867,692 -0.56(-1.49%)
Dec 08, 2021 36.80 37.95 36.74 37.49 703,176 +0.78(+2.12%)
Dec 07, 2021 36.79 38.03 36.55 36.71 715,044 +0.58(+1.61%)
Dec 06, 2021 35.79 36.98 35.18 36.13 913,049 +0.93(+2.64%)
Dec 03, 2021 35.79 36.50 34.22 35.20 1,562,110 -0.49(-1.37%)
Dec 02, 2021 34.12 36.34 34.01 35.69 2,115,504 +2.04(+6.06%)
Dec 01, 2021 35.92 36.83 33.52 33.65 1,246,741 -0.95(-2.75%)
Nov 30, 2021 34.00 34.95 33.61 34.60 1,133,442 -0.24(-0.69%)
Nov 29, 2021 37.03 37.03 34.76 34.84 1,058,640 -1.29(-3.57%)
Nov 26, 2021 36.00 36.26 34.49 36.13 1,288,768 -2.16(-5.64%)
Nov 24, 2021 37.82 38.38 37.59 38.29 900,229 -0.16(-0.42%)
Nov 23, 2021 39.08 39.32 37.89 38.45 964,276 -0.35(-0.90%)
Nov 22, 2021 38.56 39.85 38.25 38.80 1,726,383 +0.25(+0.65%)
Nov 19, 2021 39.88 39.88 38.34 38.55 1,611,216 -1.75(-4.34%)
Nov 18, 2021 41.45 40.31 39.75 40.30 1,278,645 -1.08(-2.61%)
Nov 17, 2021 40.76 41.64 40.57 41.38 805,250 +0.57(+1.40%)
Nov 16, 2021 40.99 41.23 40.38 40.81 725,667 -0.52(-1.26%)
Nov 15, 2021 42.75 43.20 41.30 41.33 967,419 -1.40(-3.28%)
Nov 12, 2021 43.36 43.71 42.71 42.73 484,179 -0.40(-0.93%)
Nov 11, 2021 43.40 43.79 42.71 43.13 659,291 -0.47(-1.08%)
Nov 10, 2021 44.11 43.60 958,959 -0.97(-2.18%)
Nov 09, 2021 43.46 44.83 43.23 44.57 801,231 +0.83(+1.90%)
Nov 08, 2021 44.75 44.90 43.43 43.74 1,207,375 -0.91(-2.04%)
Nov 05, 2021 44.19 46.57 44.09 44.65 1,594,482 +1.94(+4.54%)
Nov 04, 2021 41.35 43.08 41.33 42.71 1,333,064 +1.29(+3.11%)
Nov 03, 2021 40.60 43.52 40.50 41.42 1,867,293 -0.34(-0.81%)
Nov 02, 2021 42.04 42.28 40.80 41.76 1,269,645 -0.72(-1.69%)
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.