Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Brompton Lifeco Split Corp Class A (TSX: LCS )

10.14 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 (%)
Nov 28, 2024 10.15 10.16 10.10 10.14 4,715 -0.01(-0.10%)
Nov 27, 2024 10.17 10.21 10.15 10.15 9,080 -0.01(-0.10%)
Nov 26, 2024 10.22 10.22 10.11 10.16 20,478 -0.05(-0.49%)
Nov 25, 2024 10.23 10.25 10.20 10.21 13,130 -0.01(-0.10%)
Nov 22, 2024 10.28 10.28 10.15 10.22 14,330 -0.04(-0.39%)
Nov 21, 2024 10.03 10.28 10.03 10.26 23,999 +0.25(+2.50%)
Nov 20, 2024 10.06 10.06 10.00 10.01 5,595 -0.06(-0.60%)
Nov 19, 2024 9.930 10.09 9.910 10.07 22,435 +0.03(+0.30%)
Nov 18, 2024 9.880 10.10 9.880 10.04 36,920 +0.08(+0.80%)
Nov 15, 2024 9.980 10.09 9.950 9.960 14,738 -0.13(-1.29%)
Nov 14, 2024 9.860 10.09 9.860 10.09 53,532 +0.19(+1.92%)
Nov 13, 2024 9.820 9.900 9.820 9.900 12,897 +0.18(+1.85%)
Nov 12, 2024 9.850 9.850 9.650 9.720 24,049 -0.08(-0.82%)
Nov 11, 2024 9.700 9.860 9.680 9.800 15,634 +0.24(+2.51%)
Nov 08, 2024 9.440 9.660 9.360 9.560 32,918 +0.10(+1.06%)
Nov 07, 2024 9.100 9.460 9.080 9.460 104,404 +0.37(+4.07%)
Nov 06, 2024 8.790 9.090 8.790 9.090 73,331 +0.57(+6.69%)
Nov 05, 2024 8.500 8.520 8.360 8.520 12,172 +0.24(+2.90%)
Nov 04, 2024 8.500 8.550 8.250 8.280 31,005 -0.27(-3.16%)
Nov 01, 2024 8.550 8.550 8.500 8.550 6,025 +0.10(+1.18%)
Oct 31, 2024 8.770 8.770 8.400 8.450 14,960 -0.49(-5.48%)
Oct 30, 2024 8.950 8.960 8.930 8.940 4,303 -0.01(-0.11%)
Oct 29, 2024 8.940 8.990 8.940 8.950 8,100 -0.03(-0.33%)
Oct 28, 2024 8.670 8.980 8.670 8.980 10,756 +0.21(+2.39%)
Oct 25, 2024 8.860 8.950 8.640 8.770 16,628 -0.05(-0.57%)
Oct 24, 2024 8.940 8.950 8.800 8.820 8,103 -0.10(-1.12%)
Oct 23, 2024 9.000 9.030 8.740 8.920 45,812 -0.16(-1.76%)
Oct 22, 2024 9.210 9.210 9.010 9.080 26,564 -0.16(-1.73%)
Oct 21, 2024 9.280 9.300 9.160 9.240 24,610 -0.09(-0.96%)
Oct 18, 2024 9.330 9.330 9.270 9.330 5,337 +0.05(+0.54%)
Oct 17, 2024 9.320 9.350 9.260 9.280 18,907 +0.02(+0.22%)
Oct 16, 2024 9.180 9.350 9.180 9.260 28,283 +0.08(+0.87%)
Oct 15, 2024 9.050 9.200 9.050 9.180 26,990 +0.17(+1.89%)
Oct 11, 2024 9.010 0 +0.11(+1.24%)
Oct 10, 2024 8.870 8.900 8.830 8.900 28,413 +0.03(+0.34%)
Oct 09, 2024 8.820 8.870 8.810 8.870 12,507 +0.05(+0.57%)
Oct 08, 2024 8.670 8.830 8.670 8.820 26,219 +0.15(+1.73%)
Oct 07, 2024 8.760 8.870 8.640 8.670 15,780 -0.04(-0.46%)
Oct 04, 2024 8.630 8.900 8.630 8.710 37,201 +0.12(+1.40%)
Oct 03, 2024 8.530 8.600 8.370 8.590 13,168 +0.06(+0.70%)
Oct 02, 2024 8.410 8.550 8.410 8.530 36,679 +0.12(+1.43%)
Oct 01, 2024 8.420 8.420 8.300 8.410 44,092 +0.01(+0.12%)
Sep 30, 2024 8.430 8.500 8.380 8.400 9,426 -0.07(-0.83%)
Sep 27, 2024 8.500 8.500 8.460 8.470 4,120 -0.07(-0.82%)
Sep 26, 2024 8.400 8.560 8.400 8.540 27,776 +0.21(+2.52%)
Sep 25, 2024 8.410 8.420 8.330 8.330 15,100 -0.07(-0.83%)
Sep 24, 2024 8.380 8.420 8.350 8.400 10,698 +0.02(+0.24%)
Sep 23, 2024 8.330 8.420 8.220 8.380 36,688 +0.02(+0.24%)
Sep 20, 2024 8.400 8.410 8.350 8.360 9,854 +0.01(+0.12%)
Sep 19, 2024 8.230 8.400 8.230 8.350 4,203 +0.13(+1.58%)
Sep 18, 2024 8.090 8.230 8.090 8.220 31,694 +0.08(+0.98%)
Sep 17, 2024 8.180 8.230 8.140 8.140 11,597 +0.02(+0.25%)
Sep 16, 2024 7.920 8.120 7.900 8.120 37,575 +0.17(+2.14%)
Sep 13, 2024 7.910 7.950 7.820 7.950 57,046 +0.07(+0.89%)
Sep 12, 2024 7.810 7.920 7.800 7.880 29,300 +0.11(+1.42%)
Sep 11, 2024 7.750 7.770 7.750 7.770 5,700 -0.01(-0.13%)
Sep 10, 2024 7.800 7.800 7.710 7.780 13,836 -0.02(-0.26%)
Sep 09, 2024 7.770 7.830 7.770 7.800 14,891 +0.19(+2.50%)
Sep 06, 2024 7.770 7.830 7.550 7.610 37,981 -0.16(-2.06%)
Sep 05, 2024 7.750 7.790 7.750 7.770 7,492 -0.03(-0.38%)
Sep 04, 2024 7.700 7.820 7.700 7.800 26,820 +0.06(+0.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.