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

Bae Systems Plc (OP: BAESF )

17.93 +0.00 (+0.03%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 10, 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, 2012 4.920 4.920 4.790 4.790 3,597 -0.15(-3.04%)
Jan 30, 2012 4.940 4.940 4.940 4.940 100 +0.04(+0.82%)
Jan 27, 2012 4.880 4.900 4.880 4.900 732 -0.09(-1.80%)
Jan 26, 2012 5.020 5.020 4.990 4.990 2,052 +0.12(+2.46%)
Jan 24, 2012 4.870 4.870 4.870 4.870 0 -0.20(-3.94%)
Jan 23, 2012 5.000 5.070 5.000 5.070 1,200 +0.30(+6.27%)
Jan 19, 2012 4.771 4.771 4.771 2,270 +0.03(+0.65%)
Jan 18, 2012 4.740 4.740 4.740 4.740 1,139 +0.11(+2.38%)
Jan 17, 2012 4.630 4.630 4.630 4.630 300 -0.06(-1.28%)
Jan 13, 2012 4.680 4.690 4.680 4.690 1,538 -0.09(-1.88%)
Jan 11, 2012 4.780 4.780 4.780 0 +0.16(+3.46%)
Jan 10, 2012 4.610 4.620 4.610 4.620 2,160 +0.20(+4.52%)
Jan 09, 2012 4.420 4.420 4.420 4.420 200 -0.05(-1.12%)
Jan 06, 2012 4.360 4.470 4.360 4.470 1,314 -0.12(-2.61%)
Jan 04, 2012 4.590 4.590 4.590 0 +0.26(+6.00%)
Dec 30, 2011 4.330 4.330 4.330 4.330 490 +0.04(+0.93%)
Dec 29, 2011 4.290 4.290 4.290 4.290 1,500 +0.03(+0.70%)
Dec 28, 2011 4.270 4.270 4.260 4.260 9,535 -0.03(-0.70%)
Dec 27, 2011 4.290 4.290 4.290 4.290 300 +0.04(+0.94%)
Dec 23, 2011 4.250 4.250 4.250 4.250 1,970 -0.05(-1.11%)
Dec 21, 2011 4.298 4.298 4.298 4.298 6,034 -0.12(-2.77%)
Dec 20, 2011 4.400 4.420 4.400 4.420 739 +0.20(+4.74%)
Dec 19, 2011 4.270 4.270 4.220 4.220 2,685 -0.05(-1.17%)
Dec 15, 2011 4.270 4.270 4.270 4.270 0 +0.20(+4.91%)
Dec 14, 2011 4.070 4.070 4.070 4.070 3,100 -0.15(-3.55%)
Dec 12, 2011 4.220 4.220 4.220 4.220 41,550 -0.10(-2.31%)
Dec 09, 2011 4.240 4.320 4.240 4.320 2,170 +0.12(+2.86%)
Dec 08, 2011 4.380 4.380 4.200 4.200 815 -0.23(-5.19%)
Dec 07, 2011 4.280 4.430 4.280 4.430 3,952 +0.23(+5.48%)
Dec 05, 2011 4.200 4.200 4.200 0 +0.05(+1.20%)
Dec 02, 2011 4.150 4.150 4.150 4.150 25,212 -0.01(-0.24%)
Dec 01, 2011 4.253 4.253 4.160 4.160 45,500 -0.04(-0.95%)
Nov 30, 2011 4.200 4.200 4.200 4.200 210 +0.25(+6.33%)
Nov 28, 2011 3.950 3.950 3.950 0 -0.05(-1.25%)
Nov 25, 2011 4.000 4.000 4.000 4.000 100 +0.02(+0.50%)
Nov 22, 2011 3.980 3.980 3.980 3.980 0 -0.06(-1.49%)
Nov 21, 2011 4.040 4.040 4.040 4.040 1,070 -0.09(-2.18%)
Nov 18, 2011 4.190 4.190 4.130 4.130 1,216 -0.12(-2.82%)
Nov 17, 2011 4.250 4.250 4.250 4.250 330 -0.15(-3.41%)
Nov 16, 2011 4.400 4.400 4.400 4.400 3,255 -0.19(-4.14%)
Nov 15, 2011 4.590 4.590 4.590 4.590 330 +0.14(+3.15%)
Nov 14, 2011 4.450 4.450 4.450 4.450 22,408 +0.20(+4.71%)
Nov 10, 2011 4.250 4.250 4.250 0 -0.33(-7.21%)
Nov 08, 2011 4.580 4.580 4.580 0 +0.32(+7.51%)
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.