Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Broadridge Financial Solutions Llc (NY: BR )

195.13 -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009 11.43 12.23 11.38 11.78 0 +0.17(+1.46%)
Feb 26, 2009 11.89 12.15 11.53 11.61 2,577,274 -0.01(-0.06%)
Feb 25, 2009 11.71 11.86 11.46 11.62 3,129,899 -0.10(-0.88%)
Feb 24, 2009 11.63 11.77 11.24 11.72 2,702,276 +0.16(+1.40%)
Feb 23, 2009 11.99 12.29 11.48 11.56 2,428,240 -0.20(-1.69%)
Feb 20, 2009 11.68 12.06 11.61 11.76 2,199,727 -0.25(-2.09%)
Feb 19, 2009 12.14 12.47 11.96 12.01 2,250,504 +0.01(+0.12%)
Feb 18, 2009 12.22 12.26 11.91 12.00 1,797,792 -0.20(-1.63%)
Feb 17, 2009 12.18 12.42 11.81 12.19 2,343,293 -0.26(-2.07%)
Feb 13, 2009 12.17 12.73 11.97 12.45 2,524,311 +0.28(+2.30%)
Feb 12, 2009 11.66 12.21 11.50 12.17 2,228,061 +0.29(+2.48%)
Feb 11, 2009 11.80 11.97 11.63 11.88 1,268,624 +0.16(+1.38%)
Feb 10, 2009 11.69 12.34 11.60 11.72 2,926,366 -0.12(-1.00%)
Feb 09, 2009 11.65 11.94 11.36 11.83 2,027,336 +0.21(+1.84%)
Feb 06, 2009 11.19 11.69 11.15 11.62 2,509,988 +0.48(+4.30%)
Feb 05, 2009 10.79 11.32 10.75 11.14 2,266,313 +0.30(+2.79%)
Feb 04, 2009 10.99 11.33 10.63 10.84 2,751,733 -0.11(-1.01%)
Feb 03, 2009 10.43 11.12 10.38 10.95 3,488,738 +0.78(+7.69%)
Feb 02, 2009 9.784 10.21 9.585 10.17 2,142,277 +0.22(+2.22%)
Jan 30, 2009 10.13 10.30 9.850 9.946 0 -0.17(-1.68%)
Jan 29, 2009 10.31 10.31 9.939 10.12 1,054,705 -0.25(-2.42%)
Jan 28, 2009 10.09 10.41 10.02 10.37 1,584,873 +0.42(+4.23%)
Jan 27, 2009 9.843 10.06 9.622 9.946 1,358,744 +0.12(+1.20%)
Jan 26, 2009 9.725 9.931 9.681 9.828 1,512,861 +0.14(+1.45%)
Jan 23, 2009 9.533 9.850 9.474 9.688 1,832,889 -0.04(-0.38%)
Jan 22, 2009 9.563 9.931 9.268 9.725 1,618,358 -0.04(-0.38%)
Jan 21, 2009 9.577 9.776 9.393 9.762 1,814,986 +0.29(+3.12%)
Jan 20, 2009 9.916 10.12 9.445 9.467 1,523,889 -0.57(-5.66%)
Jan 16, 2009 9.990 10.08 9.791 10.03 1,417,154 +0.22(+2.25%)
Jan 15, 2009 9.762 9.939 9.334 9.813 1,422,920 +0.05(+0.53%)
Jan 14, 2009 9.983 10.15 9.614 9.762 1,228,733 -0.35(-3.43%)
Jan 13, 2009 9.784 10.18 9.636 10.11 1,332,502 +0.34(+3.47%)
Jan 12, 2009 9.835 10.04 9.681 9.769 1,076,880 -0.24(-2.43%)
Jan 09, 2009 10.12 10.15 9.644 10.01 1,169,774 -0.14(-1.38%)
Jan 08, 2009 10.15 10.26 9.968 10.15 979,891 +0.04(+0.44%)
Jan 07, 2009 10.40 10.40 10.03 10.11 1,487,884 -0.41(-3.86%)
Jan 06, 2009 10.39 10.68 10.13 10.51 1,556,226 +0.23(+2.22%)
Jan 05, 2009 10.48 10.48 9.858 10.29 1,740,679 -0.19(-1.83%)
Jan 02, 2009 9.282 10.61 9.256 10.48 0 +1.23(+13.32%)
Jan 01, 2009 9.260 9.533 9.135 9.246 0 +0.00(+0.00%)
Dec 31, 2008 9.260 9.533 9.135 9.246 1,109,434 -0.03(-0.32%)
Dec 30, 2008 9.253 9.327 9.105 9.275 663,845 +0.04(+0.40%)
Dec 29, 2008 9.349 9.349 9.017 9.238 587,481 -0.07(-0.79%)
Dec 26, 2008 9.098 9.312 8.995 9.312 473,177 +0.21(+2.27%)
Dec 24, 2008 8.862 9.135 8.641 9.105 342,559 +0.27(+3.09%)
Dec 23, 2008 9.098 9.260 8.803 8.833 631,779 -0.18(-2.04%)
Dec 22, 2008 9.555 9.636 8.685 9.017 1,739,925 -0.58(-6.07%)
Dec 19, 2008 9.231 9.644 9.157 9.599 1,798,723 +0.41(+4.41%)
Dec 18, 2008 9.349 9.526 8.943 9.194 1,410,579 -0.17(-1.81%)
Dec 17, 2008 9.179 9.540 9.120 9.364 1,014,735 +0.04(+0.47%)
Dec 16, 2008 8.884 9.334 8.553 9.319 1,649,028 +0.54(+6.13%)
Dec 15, 2008 8.884 9.024 8.648 8.781 1,259,009 -0.13(-1.41%)
Dec 12, 2008 8.685 9.010 8.597 8.906 961,692 +0.02(+0.25%)
Dec 11, 2008 8.951 9.135 8.811 8.884 1,482,343 -0.11(-1.23%)
Dec 10, 2008 9.275 9.364 8.501 8.995 2,972,363 -0.27(-2.87%)
Dec 09, 2008 9.010 9.673 8.973 9.260 2,046,462 +0.11(+1.21%)
Dec 08, 2008 9.253 9.614 9.017 9.150 2,377,197 +0.12(+1.31%)
Dec 05, 2008 8.051 9.046 8.000 9.032 2,195,917 +0.91(+11.26%)
Dec 04, 2008 8.287 8.586 7.896 8.118 1,660,902 -0.30(-3.59%)
Dec 03, 2008 8.221 8.479 8.073 8.420 2,042,281 +0.24(+2.88%)
Dec 02, 2008 7.565 8.324 7.461 8.184 1,963,855 +0.76(+10.23%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.