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

Bollore Investissement (OP: BOIVF )

6.230 -0.310 (-4.74%)
Streaming Delayed Price Updated: 1:36 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 (%)
Oct 29, 2021 5.890 5.890 5.750 5.820 25,018 -0.03(-0.51%)
Oct 28, 2021 5.850 5.910 5.850 5.850 15,901 +0.01(+0.12%)
Oct 27, 2021 5.850 5.870 5.810 5.843 21,835 -0.01(-0.12%)
Oct 26, 2021 5.890 5.850 35,310 -0.04(-0.68%)
Oct 25, 2021 6.040 6.040 5.890 5.890 25,287 -0.16(-2.64%)
Oct 22, 2021 6.040 6.070 6.002 6.050 19,084 -0.07(-1.06%)
Oct 21, 2021 6.090 6.200 5.990 6.115 30,177 +0.03(+0.41%)
Oct 20, 2021 6.050 6.100 6.025 6.090 17,657 +0.01(+0.16%)
Oct 19, 2021 5.970 6.090 5.970 6.080 20,248 +0.11(+1.84%)
Oct 18, 2021 6.010 6.010 5.900 5.970 70,880 -0.04(-0.67%)
Oct 15, 2021 5.970 6.050 5.970 6.010 42,682 +0.08(+1.35%)
Oct 14, 2021 5.940 5.940 5.870 5.930 26,154 +0.01(+0.17%)
Oct 13, 2021 5.940 5.940 5.870 5.920 16,853 +0.05(+0.85%)
Oct 12, 2021 5.800 5.920 5.800 5.870 16,617 -0.01(-0.17%)
Oct 11, 2021 5.920 5.940 5.850 5.880 26,549 +0.03(+0.51%)
Oct 08, 2021 5.910 5.910 5.750 5.850 30,580 +0.06(+1.04%)
Oct 07, 2021 5.890 5.890 5.720 5.790 112,499 -0.05(-0.94%)
Oct 06, 2021 5.650 5.890 5.650 5.845 4,282 +0.04(+0.60%)
Oct 05, 2021 5.710 5.890 5.710 5.810 19,528 +0.04(+0.69%)
Oct 04, 2021 5.750 5.820 5.650 5.770 35,521 +0.02(+0.35%)
Oct 01, 2021 5.630 5.800 5.630 5.750 14,760 +0.12(+2.13%)
Sep 30, 2021 5.840 5.840 5.620 5.630 78,413 -0.21(-3.63%)
Sep 29, 2021 5.925 5.970 5.830 5.842 41,397 -0.10(-1.65%)
Sep 28, 2021 6.100 6.110 5.940 5.940 30,681 -0.17(-2.78%)
Sep 27, 2021 6.290 6.290 6.100 6.110 45,335 -0.18(-2.86%)
Sep 24, 2021 6.165 6.400 6.140 6.290 51,680 +0.08(+1.29%)
Sep 23, 2021 6.150 6.230 6.040 6.210 31,743 +0.07(+1.14%)
Sep 22, 2021 6.115 6.200 6.110 6.140 379,824 +0.04(+0.66%)
Sep 21, 2021 6.060 6.130 6.000 6.100 58,692 +0.18(+3.04%)
Sep 20, 2021 5.960 6.000 5.910 5.920 20,144 -0.12(-1.99%)
Sep 17, 2021 6.030 6.080 6.010 6.040 22,756 +0.03(+0.50%)
Sep 16, 2021 5.880 5.880 5.880 6.010 27,445 -0.05(-0.83%)
Sep 15, 2021 6.070 6.070 6.010 6.060 45,158 -0.02(-0.25%)
Sep 14, 2021 6.090 6.090 6.020 6.075 18,967 -0.01(-0.25%)
Sep 13, 2021 6.030 6.149 6.030 6.090 41,160 +0.08(+1.33%)
Sep 10, 2021 6.032 6.090 6.000 6.010 18,992 +0.00(+0.00%)
Sep 09, 2021 6.000 6.080 6.000 6.010 23,150 -0.00(-0.08%)
Sep 08, 2021 6.040 6.090 5.980 6.015 21,991 -0.04(-0.74%)
Sep 07, 2021 6.100 6.100 5.970 6.060 11,059 -0.03(-0.49%)
Sep 03, 2021 6.100 6.100 5.929 6.090 45,332 +0.06(+1.00%)
Sep 02, 2021 6.040 6.080 5.960 6.030 37,531 +0.05(+0.84%)
Sep 01, 2021 5.880 6.000 5.880 5.980 51,673 -0.02(-0.33%)
Aug 31, 2021 6.000 6.000 5.830 6.000 31,261 -0.06(-0.99%)
Aug 30, 2021 6.130 6.160 6.000 6.060 50,966 -0.11(-1.78%)
Aug 27, 2021 5.985 6.170 5.950 6.170 15,912 +0.19(+3.18%)
Aug 26, 2021 5.910 6.050 5.910 5.980 51,621 +0.06(+0.93%)
Aug 25, 2021 5.730 5.990 5.730 5.925 9,070 +0.08(+1.45%)
Aug 24, 2021 5.810 5.990 5.770 5.840 29,005 -0.03(-0.50%)
Aug 23, 2021 5.770 5.930 5.760 5.870 42,798 +0.17(+2.98%)
Aug 20, 2021 5.580 5.730 5.580 5.700 23,687 +0.04(+0.71%)
Aug 19, 2021 5.655 5.710 5.600 5.660 41,098 -0.05(-0.88%)
Aug 18, 2021 5.650 5.752 5.650 5.710 29,312 +0.01(+0.18%)
Aug 17, 2021 5.620 5.741 5.620 5.700 40,039 -0.08(-1.38%)
Aug 16, 2021 5.660 5.806 5.660 5.780 66,769 -0.01(-0.26%)
Aug 13, 2021 5.700 5.820 5.700 5.795 32,127 +0.12(+2.20%)
Aug 12, 2021 5.690 5.820 5.650 5.670 12,056 +0.04(+0.62%)
Aug 11, 2021 5.620 5.707 5.550 5.635 53,902 +0.01(+0.27%)
Aug 10, 2021 5.640 5.700 5.500 5.620 25,478 -0.02(-0.44%)
Aug 09, 2021 5.650 5.700 5.600 5.645 15,449 -0.04(-0.62%)
Aug 06, 2021 5.710 5.710 5.660 5.680 19,708 -0.02(-0.35%)
Aug 05, 2021 5.760 5.760 5.670 5.700 11,672 +0.09(+1.69%)
Aug 04, 2021 5.550 5.730 5.550 5.605 32,415 +0.05(+0.81%)
Aug 03, 2021 5.495 5.620 5.490 5.560 70,575 +0.06(+1.18%)
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.