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, 2021 6.971 7.090 6.971 7.090 3,000 +0.18(+2.60%)
Apr 29, 2021 6.950 6.975 6.910 6.910 82,334 -0.02(-0.36%)
Apr 28, 2021 6.935 6.935 6.935 6.935 2,125 +0.08(+1.24%)
Apr 27, 2021 6.950 6.950 6.841 6.850 64,240 -0.09(-1.30%)
Apr 26, 2021 6.920 6.940 6.920 6.940 2,508 +0.02(+0.33%)
Apr 23, 2021 7.000 7.000 6.850 6.918 4,100 -0.10(-1.46%)
Apr 22, 2021 7.025 7.025 6.950 7.020 106,130 -0.31(-4.23%)
Apr 21, 2021 7.280 7.335 7.250 7.330 52,091 +0.12(+1.66%)
Apr 20, 2021 7.233 7.292 7.128 7.210 24,803 -0.04(-0.55%)
Apr 19, 2021 7.200 7.340 7.200 7.250 6,277 +0.07(+0.90%)
Apr 16, 2021 7.195 7.220 7.185 7.185 2,700 +0.04(+0.63%)
Apr 15, 2021 7.122 7.250 7.122 7.140 2,938 +0.06(+0.85%)
Apr 14, 2021 7.030 7.170 7.020 7.080 1,600 +0.14(+2.02%)
Apr 13, 2021 6.950 6.950 6.830 6.940 1,511 -0.03(-0.39%)
Apr 12, 2021 7.000 7.000 6.950 6.967 220,653 -0.10(-1.46%)
Apr 09, 2021 7.200 7.280 7.040 7.070 750,300 -0.15(-2.15%)
Apr 08, 2021 7.225 7.300 7.150 7.225 1,317 -0.05(-0.69%)
Apr 07, 2021 7.250 7.355 7.210 7.275 2,342 +0.08(+1.11%)
Apr 06, 2021 7.180 7.240 7.180 7.195 1,843 -0.05(-0.76%)
Apr 05, 2021 7.400 7.400 7.150 7.250 1,829 +0.24(+3.42%)
Apr 01, 2021 7.200 7.200 7.010 7.010 69,300 +0.04(+0.57%)
Mar 31, 2021 7.000 7.050 6.970 6.970 2,283 +0.02(+0.29%)
Mar 30, 2021 7.000 7.050 6.950 6.950 15,273 +0.03(+0.43%)
Mar 29, 2021 6.750 6.920 6.750 6.920 2,966 +0.08(+1.17%)
Mar 26, 2021 6.870 6.870 6.751 6.840 2,100 +0.11(+1.63%)
Mar 25, 2021 6.750 6.780 6.630 6.730 50,513 -0.15(-2.18%)
Mar 24, 2021 6.860 6.892 6.860 6.880 83,380 +0.00(+0.00%)
Mar 23, 2021 6.890 6.890 6.880 6.880 598 +0.20(+2.99%)
Mar 22, 2021 6.707 6.790 6.680 6.680 4,084 -0.15(-2.20%)
Mar 19, 2021 6.900 6.900 6.803 6.830 26,900 -0.11(-1.59%)
Mar 18, 2021 7.045 7.060 6.900 6.940 4,030 -0.05(-0.66%)
Mar 17, 2021 7.034 7.034 6.986 6.986 3,835 -0.06(-0.84%)
Mar 16, 2021 7.050 7.100 6.970 7.045 102,405 +0.01(+0.21%)
Mar 15, 2021 7.080 7.080 7.000 7.030 20,594 +0.00(+0.00%)
Mar 12, 2021 6.940 7.030 6.940 7.030 2,000 +0.09(+1.30%)
Mar 11, 2021 6.840 6.940 6.840 6.940 41,643 +0.01(+0.14%)
Mar 10, 2021 7.000 7.000 6.880 6.931 303,177 +0.01(+0.11%)
Mar 09, 2021 7.050 7.050 6.923 6.923 3,274 +0.13(+1.96%)
Mar 08, 2021 6.740 6.930 6.740 6.790 4,299 +0.05(+0.74%)
Mar 05, 2021 6.860 6.860 6.610 6.740 3,000 -0.12(-1.75%)
Mar 04, 2021 7.000 7.020 6.800 6.860 4,843 +0.00(+0.00%)
Mar 03, 2021 6.940 6.940 6.860 6.860 5,812 -0.05(-0.72%)
Mar 02, 2021 6.930 6.965 6.850 6.910 37,362 -0.02(-0.29%)
Mar 01, 2021 6.750 6.930 6.750 6.930 3,854 +0.08(+1.17%)
Feb 26, 2021 6.900 6.900 6.750 6.850 3,600 -0.05(-0.72%)
Feb 25, 2021 7.050 7.200 6.850 6.900 2,865 -0.10(-1.50%)
Feb 24, 2021 6.860 7.040 6.860 7.005 18,985 +0.19(+2.78%)
Feb 23, 2021 6.690 6.910 6.690 6.816 16,883 +0.13(+1.95%)
Feb 22, 2021 6.595 6.750 6.595 6.685 13,649 +0.18(+2.85%)
Feb 19, 2021 6.508 6.710 6.500 6.500 15,700 -0.21(-3.13%)
Feb 18, 2021 6.650 6.710 6.505 6.710 1,267 -0.04(-0.59%)
Feb 17, 2021 6.675 6.750 6.600 6.750 5,651 +0.01(+0.15%)
Feb 16, 2021 6.750 6.885 6.640 6.740 43,162 +0.13(+1.97%)
Feb 12, 2021 6.580 6.655 6.580 6.610 6,200 -0.02(-0.38%)
Feb 11, 2021 6.635 6.700 6.635 6.635 3,555 +0.02(+0.30%)
Feb 10, 2021 6.650 6.666 6.530 6.615 33,997 -0.00(-0.08%)
Feb 09, 2021 6.600 6.625 6.590 6.620 1,609 +0.02(+0.30%)
Feb 08, 2021 6.690 6.690 6.500 6.600 5,610 -0.02(-0.30%)
Feb 05, 2021 6.490 6.620 6.490 6.620 1,300 +0.10(+1.53%)
Feb 04, 2021 6.520 6.520 6.520 6.520 1,472 +0.07(+1.16%)
Feb 03, 2021 6.410 6.510 6.410 6.445 120,371 -0.05(-0.85%)
Feb 02, 2021 6.450 6.510 6.450 6.500 1,983 +0.09(+1.40%)
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.