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 )

18.04 +0.11 (+0.62%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 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 (%)
Apr 30, 2012 4.770 4.770 4.770 0 -0.13(-2.65%)
Apr 27, 2012 4.980 4.980 4.900 4.900 535 -0.02(-0.41%)
Apr 25, 2012 4.920 4.920 4.920 0 +0.32(+6.96%)
Apr 24, 2012 4.600 4.600 4.600 4.600 2,000 -0.10(-2.13%)
Apr 23, 2012 4.590 4.700 4.590 4.700 4,442 -0.08(-1.67%)
Apr 20, 2012 4.780 4.780 4.780 4.780 1,862 +0.04(+0.84%)
Apr 19, 2012 4.740 4.740 4.740 4.740 2,167 +0.15(+3.25%)
Apr 18, 2012 4.591 4.591 4.591 4.591 1,305 -0.25(-5.15%)
Apr 17, 2012 4.800 4.840 4.760 4.840 10,933 +0.10(+2.11%)
Apr 13, 2012 4.740 4.740 4.740 5,975 -0.11(-2.27%)
Apr 12, 2012 4.850 4.850 4.850 4.850 500 +0.09(+1.89%)
Apr 11, 2012 4.760 4.760 4.760 4.760 491 +0.26(+5.78%)
Apr 10, 2012 4.500 4.500 4.500 4.500 1,120 +0.05(+1.12%)
Apr 09, 2012 4.450 4.450 4.450 4.450 100 -0.23(-4.91%)
Apr 05, 2012 4.540 4.680 4.540 4.680 1,382 -0.11(-2.30%)
Apr 04, 2012 4.790 4.790 4.790 4.790 2,019 -0.03(-0.62%)
Apr 02, 2012 4.820 4.820 4.820 1,915 -0.07(-1.43%)
Mar 30, 2012 4.760 4.890 4.760 4.890 1,000 +0.09(+1.87%)
Mar 29, 2012 4.750 4.800 4.750 4.800 6,431 -0.05(-1.03%)
Mar 28, 2012 4.850 4.850 4.720 4.850 11,985 -0.08(-1.62%)
Mar 26, 2012 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 23, 2012 4.930 4.930 4.930 4.930 2,664 -0.06(-1.20%)
Mar 21, 2012 4.990 4.990 4.990 0 -0.08(-1.58%)
Mar 19, 2012 5.070 5.070 5.070 0 -0.01(-0.20%)
Mar 16, 2012 4.950 5.080 4.950 5.080 4,400 +0.05(+0.99%)
Mar 15, 2012 5.010 5.030 5.010 5.030 1,265 -0.02(-0.40%)
Mar 14, 2012 5.050 5.050 5.050 5.050 2,653 +0.16(+3.27%)
Mar 13, 2012 4.890 4.890 4.890 4.890 244 +0.07(+1.45%)
Mar 09, 2012 4.820 4.820 4.820 4.820 3,585 -0.05(-1.03%)
Mar 07, 2012 4.870 4.870 4.870 0 +0.03(+0.62%)
Mar 05, 2012 4.840 4.840 4.840 975 -0.02(-0.41%)
Mar 02, 2012 4.950 4.950 4.860 4.860 4,114 -0.19(-3.76%)
Mar 01, 2012 5.050 5.050 5.050 5.050 457 -0.03(-0.59%)
Feb 29, 2012 5.080 5.080 5.080 5.080 1,165 +0.08(+1.60%)
Feb 28, 2012 4.870 5.000 4.870 5.000 1,780 -0.08(-1.57%)
Feb 27, 2012 5.080 5.080 5.080 5.080 100 +0.01(+0.20%)
Feb 24, 2012 5.070 5.070 5.070 5.070 500 +0.00(+0.00%)
Feb 23, 2012 5.070 5.070 5.070 5.070 874 -0.04(-0.88%)
Feb 22, 2012 5.050 5.115 5.050 5.115 48,000 +0.04(+0.87%)
Feb 21, 2012 5.160 5.160 5.071 5.071 5,570 -0.23(-4.32%)
Feb 15, 2012 5.300 5.300 5.300 0 +0.30(+6.00%)
Feb 10, 2012 5.000 5.000 5.000 0 -0.01(-0.20%)
Feb 09, 2012 5.010 5.010 5.000 5.010 650 -0.04(-0.79%)
Feb 08, 2012 5.050 5.050 5.050 5.050 856 +0.14(+2.85%)
Feb 07, 2012 5.080 5.080 4.910 4.910 6,045 -0.20(-3.91%)
Feb 06, 2012 5.110 5.110 5.110 5.110 100 +0.04(+0.79%)
Feb 03, 2012 4.930 5.070 4.930 5.070 5,041 +0.07(+1.40%)
Feb 02, 2012 4.880 5.000 4.880 5.000 893 -0.05(-0.99%)
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.