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 (%)
Apr 30, 2019 6.450 6.450 6.450 6.450 177 +0.08(+1.26%)
Apr 29, 2019 6.370 6.370 6.370 6.370 2,717 +0.00(+0.00%)
Apr 26, 2019 6.370 6.370 6.370 6.370 500 -0.06(-0.93%)
Apr 25, 2019 6.340 6.430 6.340 6.430 400 +0.18(+2.88%)
Apr 24, 2019 6.370 6.370 6.250 6.250 9,129 -0.15(-2.35%)
Apr 23, 2019 6.374 6.400 6.374 6.400 31,366 -0.03(-0.47%)
Apr 22, 2019 6.430 6.430 6.430 6.430 1,302 -0.01(-0.16%)
Apr 18, 2019 6.460 6.480 6.425 6.440 1,300 -0.25(-3.74%)
Apr 17, 2019 6.710 6.710 6.612 6.690 3,531 -0.02(-0.30%)
Apr 16, 2019 6.645 6.710 6.570 6.710 3,052 +0.12(+1.88%)
Apr 15, 2019 6.570 6.610 6.570 6.586 2,712 -0.05(-0.81%)
Apr 11, 2019 6.640 6.640 6.640 0 +0.01(+0.23%)
Apr 10, 2019 6.625 6.625 6.625 6.625 385 +0.05(+0.70%)
Apr 09, 2019 6.650 6.660 6.579 6.579 5,911 -0.02(-0.32%)
Apr 08, 2019 6.600 6.600 6.600 6.600 358 +0.03(+0.46%)
Apr 05, 2019 6.570 6.570 6.570 6.570 12,900 -0.01(-0.15%)
Apr 04, 2019 6.580 6.580 6.580 6.580 233 +0.28(+4.39%)
Apr 03, 2019 6.303 6.303 6.303 0 +0.00(+0.00%)
Apr 02, 2019 6.316 6.316 6.303 6.303 56,483 +0.02(+0.37%)
Apr 01, 2019 6.280 6.280 6.280 6.280 360 +0.05(+0.80%)
Mar 29, 2019 6.250 6.250 6.170 6.230 1,800 +0.17(+2.81%)
Mar 28, 2019 6.060 6.060 6.060 3 +0.00(+0.00%)
Mar 27, 2019 6.060 6.060 6.060 154 +0.00(+0.00%)
Mar 26, 2019 6.060 6.060 6.060 6.060 530 -0.01(-0.16%)
Mar 25, 2019 6.070 6.070 6.070 6.070 516 -0.13(-2.10%)
Mar 22, 2019 6.240 6.304 6.200 6.200 1,400 -0.23(-3.58%)
Mar 21, 2019 6.410 6.430 6.385 6.430 2,069 +0.01(+0.23%)
Mar 20, 2019 6.415 6.415 6.415 85 +0.00(+0.00%)
Mar 19, 2019 6.415 6.415 6.415 6.415 1,509 -0.07(-1.00%)
Mar 18, 2019 6.330 6.480 6.330 6.480 2,270 +0.23(+3.68%)
Mar 15, 2019 6.250 6.250 6.250 6.250 1,800 -0.07(-1.11%)
Mar 14, 2019 6.195 6.320 6.120 6.320 16,554 +0.28(+4.64%)
Mar 13, 2019 6.040 6.040 6.040 6.040 909 +0.03(+0.50%)
Mar 12, 2019 6.010 6.010 6.010 6.010 2,345 -0.03(-0.50%)
Mar 11, 2019 5.980 6.080 5.980 6.040 1,183 +0.09(+1.51%)
Mar 08, 2019 5.950 5.950 5.950 5.950 800 -0.20(-3.25%)
Mar 07, 2019 6.150 6.150 6.150 6.150 819 +0.00(+0.00%)
Mar 06, 2019 6.275 6.350 6.150 6.150 2,450 -0.05(-0.81%)
Mar 05, 2019 6.200 6.200 6.200 12 +0.00(+0.00%)
Mar 04, 2019 6.265 6.265 6.200 6.200 2,472 +0.05(+0.81%)
Mar 01, 2019 6.150 6.150 6.150 6.150 800 +0.05(+0.82%)
Feb 28, 2019 6.125 6.125 6.100 6.100 265 -0.05(-0.81%)
Feb 27, 2019 6.130 6.235 6.130 6.150 5,850 -0.01(-0.16%)
Feb 26, 2019 6.160 6.160 6.160 6.160 1,547 -0.01(-0.23%)
Feb 25, 2019 6.215 6.230 6.130 6.174 2,460 +0.04(+0.64%)
Feb 22, 2019 6.050 6.135 6.050 6.135 8,400 -0.02(-0.24%)
Feb 21, 2019 6.180 6.180 6.030 6.150 15,550 -0.45(-6.82%)
Feb 20, 2019 6.600 6.600 6.600 6.600 25,037 +0.04(+0.61%)
Feb 19, 2019 6.630 6.750 6.550 6.560 15,601 -0.24(-3.53%)
Feb 15, 2019 6.825 6.825 6.800 6.800 1,300 +0.00(+0.00%)
Feb 14, 2019 6.780 6.800 6.780 6.800 1,535 +0.08(+1.19%)
Feb 13, 2019 6.660 6.740 6.660 6.720 1,000 -0.06(-0.88%)
Feb 11, 2019 6.780 6.780 6.780 0 +0.11(+1.65%)
Feb 08, 2019 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 07, 2019 6.750 6.750 6.670 6.670 601 -0.15(-2.20%)
Feb 06, 2019 6.721 6.820 6.721 6.820 20,153 +0.02(+0.29%)
Feb 05, 2019 6.800 6.800 6.800 4 +0.00(+0.00%)
Feb 04, 2019 6.800 6.800 6.800 6.800 8,720 +0.14(+2.16%)
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.