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 )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 31, 2007 10.10 10.10 10.10 10.10 875 +0.00(+0.00%)
Oct 30, 2007 10.50 10.10 10.10 10.10 200 -0.40(-3.81%)
Oct 29, 2007 10.20 10.50 10.50 10.50 2,000 +0.30(+2.94%)
Oct 26, 2007 10.20 10.20 10.20 10.20 3,946 -0.20(-1.92%)
Oct 25, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 24, 2007 9.950 10.40 10.40 10.40 110 +0.45(+4.52%)
Oct 23, 2007 9.950 9.950 9.950 9.950 1,000 -0.10(-1.00%)
Oct 19, 2007 10.05 10.05 10.05 10.05 262 -0.35(-3.37%)
Oct 18, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 17, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 16, 2007 10.40 10.40 10.40 10.40 300 -0.20(-1.89%)
Oct 15, 2007 10.60 10.65 10.60 10.60 2,065 -0.15(-1.40%)
Oct 12, 2007 10.75 10.75 10.75 10.75 1,000 +0.48(+4.68%)
Oct 11, 2007 10.27 10.27 10.27 10.27 3,996 +0.27(+2.69%)
Oct 10, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 09, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 08, 2007 9.900 10.00 9.800 10.00 5,910 +0.10(+1.01%)
Oct 05, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 04, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 03, 2007 9.900 9.900 9.900 9.900 1,000 +0.05(+0.51%)
Oct 02, 2007 9.850 9.850 9.850 9.850 250 -0.20(-1.99%)
Oct 01, 2007 10.20 10.10 10.05 10.05 6,300 -0.15(-1.47%)
Sep 28, 2007 10.20 10.25 10.00 10.20 1,950 +0.05(+0.49%)
Sep 27, 2007 9.900 10.15 9.900 10.15 3,275 +0.25(+2.53%)
Sep 26, 2007 9.700 9.920 9.900 9.900 1,000 +0.20(+2.06%)
Sep 25, 2007 9.700 9.750 9.700 9.700 1,125 +0.15(+1.57%)
Sep 24, 2007 9.550 10.00 9.550 9.550 1,499 -0.05(-0.52%)
Sep 21, 2007 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Sep 20, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 19, 2007 9.600 9.600 9.600 9.600 300 +0.10(+1.05%)
Sep 18, 2007 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 17, 2007 9.500 9.500 9.500 9.500 1,799 -0.35(-3.55%)
Sep 14, 2007 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Sep 13, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 12, 2007 9.600 9.850 9.850 9.850 1,000 +0.25(+2.60%)
Sep 11, 2007 9.600 9.600 9.450 9.600 931 +0.29(+3.11%)
Sep 10, 2007 9.310 9.310 9.250 9.310 300 +0.21(+2.31%)
Sep 07, 2007 9.100 9.100 9.100 9.100 855 -0.10(-1.09%)
Sep 06, 2007 8.850 9.200 9.200 9.200 500 +0.35(+3.95%)
Sep 05, 2007 8.850 8.850 8.850 8.850 5,300 -0.50(-5.35%)
Sep 04, 2007 9.350 9.350 9.350 9.350 100 +0.15(+1.63%)
Aug 31, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 30, 2007 9.200 9.200 9.200 9.200 200 -0.05(-0.54%)
Aug 29, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 28, 2007 9.250 9.250 8.800 9.250 12,000 +0.25(+2.78%)
Aug 27, 2007 9.000 9.000 9.000 9.000 2,150 +0.00(+0.00%)
Aug 24, 2007 9.000 9.200 9.000 9.000 420 +0.00(+0.00%)
Aug 23, 2007 9.000 9.000 9.000 9.000 340 +0.40(+4.65%)
Aug 22, 2007 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 21, 2007 8.600 8.600 8.450 8.600 1,100 +0.30(+3.61%)
Aug 20, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 17, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 16, 2007 8.300 8.300 7.950 8.300 1,500 -0.20(-2.35%)
Aug 15, 2007 8.500 8.500 8.500 8.500 500 +0.00(+0.00%)
Aug 14, 2007 8.500 8.750 8.500 8.500 1,100 -0.25(-2.86%)
Aug 13, 2007 8.750 8.750 8.706 8.750 12,427 -0.05(-0.56%)
Aug 10, 2007 8.800 8.800 8.800 8.800 1,000 +0.00(+0.00%)
Aug 09, 2007 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 08, 2007 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 07, 2007 8.800 8.800 8.800 8.800 1,200 -0.09(-1.01%)
Aug 06, 2007 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Aug 03, 2007 8.890 8.890 8.700 8.890 8,877 -0.01(-0.11%)
Aug 02, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
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.