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, 2012 4.960 5.150 4.950 4.950 15,836 -0.14(-2.75%)
Oct 26, 2012 5.090 5.090 5.090 0 +0.16(+3.25%)
Oct 25, 2012 5.120 5.120 4.930 4.930 1,977 -0.16(-3.14%)
Oct 24, 2012 4.910 5.090 4.910 5.090 1,313 +0.14(+2.83%)
Oct 23, 2012 4.940 4.950 4.940 4.950 6,343 -0.26(-4.97%)
Oct 19, 2012 5.209 5.209 5.209 5.209 500 +0.21(+4.18%)
Oct 18, 2012 5.090 5.210 5.000 5.000 6,410 -0.12(-2.34%)
Oct 17, 2012 5.225 5.225 5.120 5.120 410 -0.28(-5.19%)
Oct 16, 2012 5.230 5.400 5.230 5.400 978 +0.19(+3.65%)
Oct 15, 2012 5.210 5.210 5.210 5.210 200 +0.04(+0.77%)
Oct 12, 2012 5.170 5.170 5.170 5.170 1,900 -0.06(-1.15%)
Oct 11, 2012 5.170 5.230 5.170 5.230 450 +0.15(+2.95%)
Oct 10, 2012 5.170 5.228 5.080 5.080 8,472 -0.09(-1.74%)
Oct 08, 2012 5.170 5.170 5.170 0 -0.08(-1.52%)
Oct 06, 2012 5.285 5.285 5.250 5.250 1,000 +0.00(+0.00%)
Oct 05, 2012 5.285 5.285 5.250 5.250 1,000 -0.12(-2.23%)
Oct 04, 2012 5.320 5.370 5.320 5.370 615 -0.04(-0.74%)
Oct 03, 2012 5.301 5.410 5.300 5.410 1,125 +0.11(+2.08%)
Oct 02, 2012 5.300 5.300 5.300 5.300 300 +0.06(+1.15%)
Sep 27, 2012 5.240 5.240 5.240 5.240 0 -0.01(-0.19%)
Sep 26, 2012 5.230 5.250 5.230 5.250 400 -0.30(-5.41%)
Sep 20, 2012 5.550 5.550 5.550 0 +0.15(+2.78%)
Sep 19, 2012 5.400 5.400 5.400 5.400 19,935 -0.03(-0.55%)
Sep 18, 2012 5.465 5.465 5.430 5.430 367 -0.05(-0.91%)
Sep 17, 2012 5.500 5.525 5.480 5.480 7,231 -0.07(-1.26%)
Sep 14, 2012 5.720 5.690 5.500 5.550 15,976 +0.15(+2.78%)
Sep 13, 2012 5.500 5.500 5.320 5.400 6,070 -0.56(-9.40%)
Sep 12, 2012 5.400 5.960 5.400 5.960 20,923 +0.65(+12.29%)
Sep 07, 2012 5.308 5.308 5.308 1,840 +0.20(+3.86%)
Sep 06, 2012 5.110 5.110 5.110 5.110 3,072 +0.08(+1.59%)
Sep 05, 2012 5.030 5.030 5.030 5.030 1,200 -0.02(-0.40%)
Sep 04, 2012 5.020 5.050 5.020 5.050 462 +0.08(+1.61%)
Aug 31, 2012 5.010 5.010 4.970 4.970 48,944 -0.03(-0.60%)
Aug 30, 2012 5.010 5.010 4.910 5.000 3,946 +0.04(+0.81%)
Aug 29, 2012 4.960 4.960 4.960 4.960 210 +0.03(+0.61%)
Aug 27, 2012 5.090 5.090 4.930 4.930 1,999 -0.02(-0.45%)
Aug 24, 2012 4.952 4.952 4.952 4.952 550 +0.04(+0.87%)
Aug 23, 2012 4.920 5.000 4.910 4.910 1,614 -0.10(-2.00%)
Aug 22, 2012 5.010 5.010 5.010 5.010 200 -0.07(-1.38%)
Aug 21, 2012 4.950 5.080 4.950 5.080 21,996 +0.15(+3.04%)
Aug 20, 2012 4.930 4.930 4.930 4.930 10,853 -0.07(-1.40%)
Aug 17, 2012 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Aug 16, 2012 5.000 5.000 5.000 5.000 3,000 +0.06(+1.21%)
Aug 15, 2012 4.940 4.940 4.940 4.940 5,777 +0.04(+0.82%)
Aug 13, 2012 4.900 4.900 4.900 0 +0.06(+1.24%)
Aug 09, 2012 4.840 4.840 4.840 4.840 0 +0.03(+0.62%)
Aug 08, 2012 4.810 4.810 4.810 4.810 4,000 -0.02(-0.41%)
Aug 07, 2012 4.830 4.830 4.830 4.830 720 -0.05(-1.02%)
Aug 03, 2012 4.880 4.880 4.880 0 +0.18(+3.83%)
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.