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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 3.190 3.313 3.190 3.307 1,475,806 +0.11(+3.58%)
Jan 30, 2003 3.303 3.340 3.186 3.193 901,781 -0.11(-3.30%)
Jan 29, 2003 3.252 3.321 3.185 3.302 1,289,417 +0.01(+0.17%)
Jan 28, 2003 3.293 3.354 3.293 3.296 1,528,031 +0.03(+0.95%)
Jan 27, 2003 3.356 3.399 3.248 3.265 3,856,995 -0.12(-3.51%)
Jan 24, 2003 3.537 3.554 3.372 3.384 2,679,232 -0.15(-4.33%)
Jan 23, 2003 3.526 3.551 3.509 3.537 2,039,476 +0.03(+0.92%)
Jan 22, 2003 3.629 3.632 3.498 3.505 2,445,570 -0.12(-3.43%)
Jan 21, 2003 3.608 3.678 3.605 3.629 1,579,355 -0.01(-0.18%)
Jan 17, 2003 3.545 3.637 3.527 3.636 1,193,971 +0.06(+1.77%)
Jan 16, 2003 3.736 3.736 3.477 3.573 3,112,789 -0.16(-4.40%)
Jan 15, 2003 3.755 3.755 3.702 3.737 836,050 -0.02(-0.47%)
Jan 14, 2003 3.720 3.757 3.693 3.755 700,535 +0.03(+0.93%)
Jan 13, 2003 3.709 3.720 3.664 3.720 768,067 +0.02(+0.63%)
Jan 10, 2003 3.709 3.734 3.693 3.697 1,160,655 -0.02(-0.57%)
Jan 09, 2003 3.654 3.718 3.654 3.718 851,807 +0.07(+1.86%)
Jan 08, 2003 3.698 3.709 3.626 3.650 743,305 -0.06(-1.50%)
Jan 07, 2003 3.749 3.754 3.680 3.706 978,768 -0.02(-0.57%)
Jan 06, 2003 3.693 3.750 3.693 3.727 504,691 +0.06(+1.57%)
Jan 03, 2003 3.664 3.683 3.628 3.669 542,509 +0.01(+0.36%)
Jan 02, 2003 3.609 3.658 3.566 3.656 860,361 +0.07(+1.86%)
Dec 31, 2002 3.533 3.600 3.532 3.589 1,049,902 +0.02(+0.50%)
Dec 30, 2002 3.589 3.593 3.518 3.572 1,098,525 -0.01(-0.19%)
Dec 27, 2002 3.630 3.632 3.532 3.578 1,392,516 -0.05(-1.47%)
Dec 26, 2002 3.659 3.716 3.602 3.632 792,379 -0.03(-0.76%)
Dec 24, 2002 3.665 3.676 3.645 3.659 412,847 -0.01(-0.39%)
Dec 23, 2002 3.687 3.695 3.648 3.674 705,487 -0.02(-0.66%)
Dec 20, 2002 3.593 3.698 3.583 3.698 1,143,547 +0.10(+2.84%)
Dec 19, 2002 3.617 3.658 3.581 3.596 518,198 -0.02(-0.58%)
Dec 18, 2002 3.643 3.643 3.569 3.617 813,539 -0.03(-0.94%)
Dec 17, 2002 3.696 3.707 3.643 3.652 728,898 -0.06(-1.50%)
Dec 16, 2002 3.698 3.720 3.645 3.707 823,894 +0.01(+0.39%)
Dec 13, 2002 3.727 3.727 3.637 3.693 575,375 -0.05(-1.22%)
Dec 12, 2002 3.704 3.738 3.643 3.738 1,432,585 +0.02(+0.48%)
Dec 11, 2002 3.632 3.720 3.608 3.720 1,969,242 +0.09(+2.60%)
Dec 10, 2002 3.640 3.662 3.571 3.626 1,596,464 -0.01(-0.28%)
Dec 09, 2002 3.695 3.700 3.608 3.636 1,923,320 -0.09(-2.33%)
Dec 06, 2002 3.720 3.788 3.676 3.723 1,138,594 -0.02(-0.53%)
Dec 05, 2002 3.719 3.749 3.653 3.743 1,271,858 -0.00(-0.12%)
Dec 04, 2002 3.632 3.775 3.632 3.747 1,238,092 +0.07(+1.96%)
Dec 03, 2002 3.793 3.793 3.649 3.675 1,654,541 -0.12(-3.10%)
Dec 02, 2002 3.826 3.865 3.776 3.793 2,183,995 -0.03(-0.78%)
Nov 29, 2002 3.832 3.832 3.816 3.823 343,514 -0.01(-0.23%)
Nov 27, 2002 3.754 3.843 3.754 3.832 1,220,984 +0.09(+2.37%)
Nov 26, 2002 3.687 3.759 3.682 3.743 1,741,883 +0.03(+0.75%)
Nov 25, 2002 3.776 3.776 3.699 3.715 1,387,113 -0.06(-1.65%)
Nov 22, 2002 3.743 3.825 3.739 3.777 1,467,252 +0.04(+1.07%)
Nov 21, 2002 3.715 3.766 3.700 3.737 1,515,875 +0.04(+1.05%)
Nov 20, 2002 3.682 3.719 3.676 3.698 804,084 +0.03(+0.76%)
Nov 19, 2002 3.685 3.702 3.654 3.670 1,278,161 -0.01(-0.39%)
Nov 18, 2002 3.665 3.717 3.648 3.685 2,513,553 +0.02(+0.51%)
Nov 15, 2002 3.616 3.687 3.616 3.666 2,567,578 +0.05(+1.29%)
Nov 14, 2002 3.504 3.620 3.504 3.619 1,466,351 +0.12(+3.56%)
Nov 13, 2002 3.543 3.554 3.468 3.495 1,549,191 -0.05(-1.29%)
Nov 12, 2002 3.571 3.576 3.501 3.541 2,420,358 -0.02(-0.44%)
Nov 11, 2002 3.537 3.632 3.498 3.556 2,878,677 +0.02(+0.57%)
Nov 08, 2002 3.487 3.537 3.472 3.536 4,133,428 +0.05(+1.40%)
Nov 07, 2002 3.448 3.498 3.409 3.487 27,534,276 +0.13(+3.77%)
Nov 06, 2002 3.443 3.549 3.315 3.361 9,252,378 +0.17(+5.44%)
Nov 05, 2002 3.143 3.205 3.132 3.187 2,696,790 +0.02(+0.53%)
Nov 04, 2002 3.297 3.310 3.043 3.171 3,021,396 -0.13(-4.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.