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 Split Banc Corp Cl A (TSX: SBC )

9.170 +0.040 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Oct 30, 2009 9.730 9.730 9.130 9.130 5,025 -0.71(-7.22%)
Oct 29, 2009 9.560 9.840 9.560 9.840 3,750 +0.29(+3.04%)
Oct 28, 2009 9.360 9.550 9.220 9.550 11,790 +0.00(+0.00%)
Oct 27, 2009 9.960 10.00 9.550 9.550 10,780 -0.45(-4.50%)
Oct 26, 2009 10.15 10.38 9.920 10.00 8,240 -0.15(-1.48%)
Oct 23, 2009 10.31 10.38 10.15 10.15 8,077 -0.14(-1.36%)
Oct 22, 2009 10.33 10.35 10.11 10.29 4,450 +0.08(+0.78%)
Oct 21, 2009 10.25 10.25 10.21 10.21 2,670 -0.07(-0.68%)
Oct 20, 2009 10.34 10.35 10.28 10.28 4,525 +0.02(+0.19%)
Oct 19, 2009 10.20 10.47 10.20 10.26 5,391 -0.12(-1.16%)
Oct 16, 2009 10.25 10.38 9.990 10.38 4,162 +0.13(+1.27%)
Oct 15, 2009 10.11 10.25 10.10 10.25 11,400 +0.18(+1.79%)
Oct 14, 2009 10.13 10.13 10.07 10.07 3,600 -0.20(-1.95%)
Oct 13, 2009 10.07 10.29 10.07 10.27 6,600 -0.12(-1.15%)
Oct 09, 2009 10.13 10.48 10.13 10.39 26,985 +0.06(+0.58%)
Oct 08, 2009 10.50 10.50 10.33 10.33 132,600 -0.06(-0.58%)
Oct 07, 2009 10.34 10.39 10.05 10.39 5,400 +0.06(+0.58%)
Oct 06, 2009 10.15 10.33 10.12 10.33 11,920 +0.33(+3.30%)
Oct 05, 2009 10.29 10.29 9.900 10.00 8,052 +0.10(+1.01%)
Oct 02, 2009 9.900 9.900 9.900 9.900 10,156 -0.08(-0.80%)
Oct 01, 2009 10.26 10.27 9.950 9.980 20,200 -0.52(-4.95%)
Sep 30, 2009 10.34 10.50 10.33 10.50 3,900 +0.00(+0.00%)
Sep 29, 2009 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 28, 2009 10.20 10.50 10.20 10.50 5,421 +0.35(+3.45%)
Sep 25, 2009 10.15 10.15 10.15 10.15 525 +0.07(+0.69%)
Sep 24, 2009 10.23 10.23 10.01 10.08 7,322 -0.27(-2.61%)
Sep 23, 2009 10.50 10.50 10.34 10.35 38,850 -0.15(-1.43%)
Sep 22, 2009 10.08 10.50 10.07 10.50 6,540 +0.19(+1.84%)
Sep 21, 2009 10.36 10.36 10.08 10.31 4,800 -0.39(-3.64%)
Sep 18, 2009 10.60 10.70 10.55 10.70 3,200 +0.20(+1.90%)
Sep 17, 2009 10.50 10.70 10.50 10.50 14,195 +0.09(+0.86%)
Sep 16, 2009 10.21 10.60 10.20 10.41 17,715 +0.02(+0.19%)
Sep 15, 2009 9.910 10.40 9.910 10.39 3,878 +0.32(+3.18%)
Sep 14, 2009 10.10 10.11 10.07 10.07 2,400 +0.07(+0.70%)
Sep 11, 2009 9.910 10.00 9.900 10.00 2,100 -0.05(-0.50%)
Sep 10, 2009 9.990 10.39 9.660 10.05 7,155 -0.10(-0.99%)
Sep 09, 2009 9.660 10.15 9.650 10.15 3,300 +0.58(+6.06%)
Sep 08, 2009 9.810 9.810 9.570 9.570 2,834 -0.43(-4.30%)
Sep 04, 2009 10.09 10.20 9.850 10.00 6,200 +0.00(+0.00%)
Sep 03, 2009 9.980 10.01 9.980 10.00 1,300 +0.02(+0.20%)
Sep 02, 2009 10.40 10.40 9.610 9.980 64,388 +0.18(+1.84%)
Sep 01, 2009 10.34 10.35 9.800 9.800 62,700 -0.64(-6.13%)
Aug 31, 2009 10.49 10.49 9.530 10.44 2,593 -0.06(-0.57%)
Aug 28, 2009 10.64 10.65 10.50 10.50 4,970 +0.24(+2.34%)
Aug 27, 2009 10.11 10.45 10.11 10.26 16,500 +0.34(+3.43%)
Aug 26, 2009 10.10 10.45 9.690 9.920 5,820 -0.26(-2.55%)
Aug 25, 2009 10.02 10.18 9.970 10.18 1,800 +0.61(+6.37%)
Aug 24, 2009 9.730 9.730 9.570 9.570 1,600 -0.04(-0.42%)
Aug 21, 2009 9.750 9.750 9.610 9.610 3,775 +0.10(+1.05%)
Aug 20, 2009 9.750 9.750 9.490 9.510 6,983 +0.34(+3.71%)
Aug 19, 2009 9.170 9.170 9.170 9.170 300 -0.34(-3.58%)
Aug 18, 2009 9.490 9.510 9.320 9.510 4,288 +0.11(+1.17%)
Aug 17, 2009 9.650 9.650 9.390 9.400 4,600 -0.25(-2.59%)
Aug 14, 2009 9.650 9.650 9.440 9.650 5,500 -0.10(-1.03%)
Aug 13, 2009 9.800 9.830 9.750 9.750 6,100 -0.12(-1.22%)
Aug 12, 2009 10.44 10.44 9.650 9.870 19,616 +0.31(+3.24%)
Aug 11, 2009 9.840 9.840 9.560 9.560 6,589 -0.44(-4.40%)
Aug 10, 2009 10.45 10.45 9.940 10.00 13,533 -0.50(-4.76%)
Aug 07, 2009 10.50 10.50 10.50 10.50 5,500 +0.30(+2.94%)
Aug 06, 2009 10.60 10.60 10.20 10.20 6,322 -0.52(-4.85%)
Aug 05, 2009 10.26 10.72 10.26 10.72 16,750 +0.47(+4.59%)
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.