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

Bombardier Inc (OP: BDRAF )

67.54 +2.81 (+4.34%)
Streaming Delayed Price Updated: 3:39 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 (%)
Nov 30, 2017 2.297 2.353 2.297 2.323 28,991 +0.02(+0.65%)
Nov 29, 2017 2.400 2.400 2.300 2.308 26,467 -0.09(-3.58%)
Nov 28, 2017 2.384 2.409 2.381 2.393 1,860 +0.01(+0.30%)
Nov 27, 2017 2.420 2.420 2.386 2.386 18,774 -0.04(-1.46%)
Nov 24, 2017 2.426 2.439 2.421 2.421 4,734 -0.03(-1.03%)
Nov 22, 2017 2.446 2.455 2.446 2.446 2,410 +0.02(+0.66%)
Nov 21, 2017 2.439 2.439 2.421 2.430 3,052 +0.01(+0.43%)
Nov 20, 2017 2.460 2.460 2.400 2.420 8,169 -0.03(-1.32%)
Nov 17, 2017 2.412 2.452 2.411 2.452 4,730 +0.04(+1.76%)
Nov 16, 2017 2.437 2.440 2.410 2.410 9,225 -0.03(-1.23%)
Nov 15, 2017 2.435 2.450 2.420 2.440 5,958 -0.03(-1.21%)
Nov 14, 2017 2.496 2.496 2.456 2.470 12,324 +0.05(+2.21%)
Nov 13, 2017 2.404 2.417 2.393 2.417 8,513 -0.01(-0.26%)
Nov 10, 2017 2.404 2.455 2.404 2.423 4,714 +0.03(+1.22%)
Nov 09, 2017 2.401 2.421 2.341 2.394 10,181 -0.02(-0.67%)
Nov 08, 2017 2.450 2.450 2.370 2.410 18,700 -0.03(-1.14%)
Nov 07, 2017 2.462 2.472 2.438 2.438 25,201 -0.03(-1.34%)
Nov 06, 2017 2.437 2.549 2.351 2.471 36,983 +0.01(+0.44%)
Nov 03, 2017 2.324 2.460 2.324 2.460 24,773 +0.14(+6.21%)
Nov 02, 2017 2.210 2.316 2.210 2.316 154,579 +0.14(+6.32%)
Nov 01, 2017 2.129 2.180 2.129 2.179 13,669 +0.05(+2.51%)
Oct 31, 2017 2.140 2.170 2.125 2.125 20,725 -0.06(-2.96%)
Oct 30, 2017 2.185 2.191 2.150 2.190 17,298 +0.02(+0.90%)
Oct 27, 2017 2.179 2.180 2.150 2.171 40,395 -0.03(-1.27%)
Oct 26, 2017 2.119 2.210 2.060 2.198 16,048 +0.06(+2.73%)
Oct 25, 2017 2.268 2.274 2.140 2.140 23,650 -0.16(-6.96%)
Oct 24, 2017 2.280 2.350 2.250 2.300 71,121 +0.05(+2.22%)
Oct 23, 2017 2.274 2.280 2.250 2.250 15,105 -0.01(-0.55%)
Oct 20, 2017 2.229 2.290 2.220 2.263 44,418 +0.05(+2.17%)
Oct 19, 2017 2.150 2.214 2.100 2.214 17,424 +0.01(+0.51%)
Oct 18, 2017 2.210 2.260 2.130 2.203 130,692 +0.01(+0.60%)
Oct 17, 2017 2.300 2.372 2.090 2.190 263,536 +0.28(+14.40%)
Oct 16, 2017 1.863 1.920 1.863 1.914 28,634 +0.03(+1.40%)
Oct 13, 2017 1.820 1.893 1.820 1.888 11,250 +0.02(+1.25%)
Oct 12, 2017 1.870 1.909 1.860 1.865 11,260 -0.03(-1.36%)
Oct 11, 2017 1.811 1.890 1.811 1.890 20,988 +0.08(+4.44%)
Oct 10, 2017 1.720 1.810 1.720 1.810 15,800 +0.01(+0.56%)
Oct 09, 2017 1.710 1.800 1.710 1.800 8,803 +0.03(+1.95%)
Oct 06, 2017 1.763 1.800 1.750 1.766 19,560 -0.01(-0.30%)
Oct 05, 2017 1.800 1.800 1.771 1.771 5,735 -0.02(-1.32%)
Oct 04, 2017 1.770 1.796 1.770 1.795 950 +0.03(+1.66%)
Oct 03, 2017 1.770 1.800 1.760 1.765 55,245 -0.01(-0.77%)
Oct 02, 2017 1.830 1.850 1.741 1.779 30,022 -0.08(-4.30%)
Sep 29, 2017 1.849 1.869 1.835 1.859 19,404 +0.04(+2.14%)
Sep 28, 2017 1.688 1.847 1.688 1.820 43,301 +0.12(+7.21%)
Sep 27, 2017 1.850 1.850 1.506 1.698 56,384 -0.15(-8.31%)
Sep 26, 2017 1.706 1.950 1.706 1.851 23,940 +0.07(+4.02%)
Sep 25, 2017 1.790 1.790 1.665 1.780 111,233 -0.03(-1.84%)
Sep 22, 2017 1.906 1.906 1.813 1.813 38,951 -0.12(-6.04%)
Sep 21, 2017 1.934 1.950 1.927 1.930 25,390 -0.05(-2.53%)
Sep 20, 2017 1.956 1.999 1.931 1.980 10,593 +0.02(+1.07%)
Sep 19, 2017 1.990 1.990 1.955 1.959 11,700 -0.00(-0.05%)
Sep 18, 2017 1.961 1.974 1.960 1.960 103,150 -0.04(-2.00%)
Sep 15, 2017 2.011 2.040 1.993 2.000 15,150 -0.00(-0.04%)
Sep 14, 2017 2.001 2.001 2.001 2.001 1,143 +0.00(+0.05%)
Sep 13, 2017 2.036 2.036 2.000 2.000 2,900 -0.03(-1.48%)
Sep 12, 2017 2.012 2.033 2.000 2.030 25,555 +0.03(+1.47%)
Sep 11, 2017 1.970 2.002 1.962 2.001 16,702 +0.00(+0.03%)
Sep 08, 2017 1.973 2.000 1.962 2.000 1,004 +0.00(+0.17%)
Sep 07, 2017 2.029 2.029 1.997 1.997 908 -0.00(-0.17%)
Sep 06, 2017 1.898 2.010 1.890 2.000 8,911 +0.04(+2.04%)
Sep 05, 2017 1.980 1.980 1.956 1.960 11,878 -0.08(-3.73%)
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.