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

Bollore Investissement (OP: BOIVF )

6.170 -0.370 (-5.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 14, 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 (%)
May 29, 2015 5.770 5.770 5.660 5.760 41,624 -0.06(-1.03%)
May 28, 2015 5.800 5.820 5.720 5.820 34,776 +0.04(+0.69%)
May 27, 2015 5.740 5.790 5.720 5.780 21,231 +0.05(+0.87%)
May 26, 2015 5.880 5.890 5.720 5.730 24,255 -0.11(-1.88%)
May 22, 2015 5.840 5.840 5.840 0 -0.01(-0.17%)
May 21, 2015 5.890 5.890 5.825 5.850 6,515 +0.00(+0.00%)
May 20, 2015 5.830 5.940 5.805 5.850 48,362 +0.05(+0.86%)
May 19, 2015 5.820 5.820 5.770 5.800 11,299 +0.00(+0.00%)
May 18, 2015 5.830 5.840 5.750 5.800 29,410 -0.11(-1.86%)
May 15, 2015 5.800 5.910 5.700 5.910 209,067 +0.13(+2.25%)
May 14, 2015 5.750 5.790 5.730 5.780 19,716 +0.06(+1.05%)
May 13, 2015 5.700 5.753 5.640 5.720 22,139 +0.08(+1.42%)
May 12, 2015 5.680 5.680 5.590 5.640 39,023 -0.01(-0.18%)
May 11, 2015 5.680 5.690 5.600 5.650 117,805 -0.08(-1.40%)
May 08, 2015 5.760 5.760 5.670 5.730 43,300 +0.03(+0.53%)
May 07, 2015 5.570 5.750 5.490 5.700 35,520 +0.18(+3.26%)
May 06, 2015 5.530 5.610 5.490 5.520 69,700 +0.00(+0.00%)
May 05, 2015 5.580 5.635 5.500 5.520 132,441 -0.16(-2.82%)
May 04, 2015 5.751 5.760 5.660 5.680 121,943 -0.05(-0.87%)
May 01, 2015 5.700 5.730 5.670 5.730 117,033 -0.02(-0.35%)
Apr 30, 2015 5.700 5.760 5.600 5.750 13,628 +0.09(+1.59%)
Apr 29, 2015 5.750 5.770 5.650 5.660 58,811 -0.02(-0.35%)
Apr 28, 2015 5.650 5.700 5.640 5.680 31,987 +0.05(+0.89%)
Apr 27, 2015 5.600 5.680 5.568 5.630 50,442 +0.18(+3.30%)
Apr 24, 2015 5.500 5.500 5.420 5.450 13,700 +0.18(+3.42%)
Apr 23, 2015 5.370 5.370 5.230 5.270 19,301 -0.18(-3.30%)
Apr 22, 2015 5.460 5.460 5.370 5.450 57,193 -0.09(-1.62%)
Apr 21, 2015 5.430 5.590 5.430 5.540 34,791 +0.21(+3.94%)
Apr 20, 2015 5.300 5.330 5.240 5.330 22,465 +0.07(+1.33%)
Apr 17, 2015 5.320 5.340 5.250 5.260 37,858 -0.21(-3.84%)
Apr 16, 2015 5.470 5.500 5.350 5.470 97,664 +0.14(+2.63%)
Apr 15, 2015 5.330 5.350 5.250 5.330 35,568 -0.01(-0.19%)
Apr 14, 2015 5.300 5.350 5.280 5.340 26,157 +0.02(+0.38%)
Apr 13, 2015 5.390 5.390 5.260 5.320 97,138 -0.09(-1.66%)
Apr 10, 2015 5.400 5.442 5.350 5.410 108,002 +0.07(+1.31%)
Apr 09, 2015 5.394 5.410 5.300 5.340 33,919 -0.01(-0.19%)
Apr 08, 2015 5.390 5.390 5.300 5.350 201,983 -0.04(-0.74%)
Apr 07, 2015 5.530 5.530 5.360 5.390 336,294 -0.16(-2.88%)
Apr 06, 2015 5.480 5.620 5.420 5.550 253,439 +0.21(+3.93%)
Apr 02, 2015 5.340 5.340 5.340 0 +0.00(+0.04%)
Apr 01, 2015 5.310 5.344 5.200 5.338 6,089 -0.00(-0.04%)
Mar 31, 2015 5.300 5.340 5.300 5.340 30,235 +0.02(+0.38%)
Mar 30, 2015 5.300 5.520 5.300 5.320 8,607 +0.02(+0.38%)
Mar 27, 2015 5.400 5.460 5.300 5.300 5,418 -0.20(-3.64%)
Mar 26, 2015 5.540 5.540 5.300 5.500 2,725 -0.19(-3.34%)
Mar 25, 2015 5.687 5.690 5.687 5.690 5,150 -0.06(-1.04%)
Mar 24, 2015 5.600 5.750 5.600 5.750 33,083 +0.08(+1.41%)
Mar 23, 2015 5.600 5.700 5.590 5.670 50,921 +0.12(+2.16%)
Mar 20, 2015 5.500 5.585 5.500 5.550 10,535 +0.06(+1.09%)
Mar 19, 2015 5.600 5.600 5.340 5.490 1,311 -0.01(-0.18%)
Mar 18, 2015 5.310 5.590 5.300 5.500 41,780 +0.00(+0.00%)
Mar 17, 2015 5.500 5.550 5.400 5.500 142,925 -0.05(-0.90%)
Mar 16, 2015 5.400 5.550 5.310 5.550 125,834 +0.00(+0.00%)
Mar 13, 2015 5.430 5.550 5.400 5.550 235,408 +0.05(+0.91%)
Mar 12, 2015 5.550 5.550 5.500 5.500 53,018 -0.05(-0.90%)
Mar 11, 2015 5.450 5.550 5.450 5.550 9,755 +0.15(+2.78%)
Mar 10, 2015 5.500 5.510 5.400 5.400 8,730 -0.15(-2.70%)
Mar 09, 2015 5.490 5.550 5.410 5.550 58,700 +0.05(+0.91%)
Mar 06, 2015 5.500 5.500 5.420 5.500 18,936 -0.05(-0.90%)
Mar 05, 2015 5.500 5.550 5.420 5.550 20,601 +0.07(+1.28%)
Mar 04, 2015 5.465 5.520 5.410 5.480 112,738 +0.07(+1.29%)
Mar 03, 2015 5.600 5.600 5.400 5.410 475,012 -0.17(-3.05%)
Mar 02, 2015 5.580 5.700 5.563 5.580 765,423 +0.05(+0.90%)
Feb 27, 2015 5.527 5.580 5.490 5.530 46,812 -0.11(-1.95%)
Feb 26, 2015 5.600 5.656 5.590 5.640 472,345 -0.09(-1.57%)
Feb 25, 2015 5.850 5.850 5.650 5.730 57,359 -0.03(-0.52%)
Feb 24, 2015 5.580 5.770 5.450 5.760 569,811 +0.35(+6.47%)
Feb 23, 2015 5.570 5.590 5.400 5.410 450,050 -0.16(-2.87%)
Feb 20, 2015 5.510 5.590 5.230 5.570 108,653 +0.02(+0.36%)
Feb 19, 2015 5.590 5.670 5.500 5.550 48,587 +0.39(+7.56%)
Feb 18, 2015 5.290 5.290 5.090 5.160 364,015 -0.11(-2.09%)
Feb 17, 2015 4.960 5.430 4.900 5.270 1,032,971 +0.21(+4.15%)
Feb 13, 2015 5.060 5.060 5.060 0 +0.21(+4.33%)
Feb 12, 2015 4.739 4.882 4.710 4.850 168,667 +0.15(+3.11%)
Feb 11, 2015 4.500 4.750 4.500 4.704 467,200 +0.15(+3.38%)
Feb 10, 2015 4.285 4.750 4.220 4.550 156,283 -0.32(-6.57%)
Feb 09, 2015 4.200 4.870 4.200 4.870 60,995 -0.08(-1.61%)
Feb 06, 2015 4.580 4.950 4.580 4.950 207,424 +0.37(+8.08%)
Feb 05, 2015 4.100 4.580 4.100 4.580 19,248 +0.00(+0.00%)
Feb 04, 2015 4.580 4.580 4.580 4.580 1,245 +0.24(+5.57%)
Feb 02, 2015 4.338 4.338 4.338 0 +0.24(+5.81%)
Jan 29, 2015 4.100 4.100 4.100 0 -0.43(-9.49%)
Jan 26, 2015 4.530 4.530 4.530 0 +0.20(+4.67%)
Jan 23, 2015 4.328 4.328 4.328 4.328 10,300 -0.14(-3.18%)
Jan 21, 2015 4.470 4.470 4.470 0 +0.00(+0.00%)
Jan 20, 2015 4.470 4.470 4.470 4.470 700 -0.13(-2.83%)
Jan 16, 2015 4.600 4.600 4.600 0 +0.22(+5.02%)
Jan 15, 2015 4.380 4.380 4.380 4.380 1,000 -0.34(-7.20%)
Jan 14, 2015 4.720 4.720 4.720 4.720 3,500 +0.64(+15.69%)
Jan 12, 2015 4.080 4.080 4.080 159,725 -0.64(-13.56%)
Jan 09, 2015 4.060 4.720 4.060 4.720 826 +0.32(+7.27%)
Jan 08, 2015 4.050 4.400 4.050 4.400 29,685 -0.28(-5.98%)
Jan 07, 2015 4.620 4.680 4.100 4.680 7,527 -0.02(-0.43%)
Jan 06, 2015 4.110 4.700 4.110 4.700 6,101 +0.27(+6.09%)
Jan 05, 2015 4.830 4.830 4.340 4.430 3,372 -0.52(-10.51%)
Jan 02, 2015 4.960 4.960 4.950 4.950 2,800 +0.65(+15.12%)
Dec 30, 2014 4.300 4.300 4.300 0 +0.06(+1.42%)
Dec 29, 2014 4.240 4.240 4.240 4.240 114,650 -0.80(-15.90%)
Dec 24, 2014 5.042 5.042 5.042 0 +0.24(+5.03%)
Dec 23, 2014 4.700 5.090 4.700 4.800 39,160 -0.32(-6.25%)
Dec 22, 2014 4.670 5.120 4.670 5.120 2,500 +0.59(+13.02%)
Dec 18, 2014 4.530 4.530 4.530 0 -0.17(-3.62%)
Dec 17, 2014 4.480 4.700 4.480 4.700 5,706 -0.25(-5.05%)
Dec 16, 2014 4.950 4.950 4.950 4.950 200 +0.05(+1.02%)
Dec 12, 2014 4.900 4.900 4.900 0 +0.01(+0.20%)
Dec 11, 2014 4.700 4.890 4.700 4.890 801 +0.19(+4.04%)
Dec 10, 2014 4.800 4.800 4.700 4.700 5,292 -0.05(-1.05%)
Dec 09, 2014 4.750 4.750 4.750 4.750 45,183 -0.10(-2.06%)
Dec 04, 2014 4.850 4.850 4.850 17,500 -0.11(-2.22%)
Dec 03, 2014 4.950 5.300 4.950 4.960 7,497 +0.06(+1.22%)
Dec 02, 2014 6.000 6.000 4.900 4.900 4,218 -0.80(-14.04%)
Dec 01, 2014 6.080 6.100 5.000 5.700 27,408 -488.15(-98.85%)
Nov 28, 2014 497.20 497.20 493.85 493.85 100 +6.95(+1.43%)
Nov 25, 2014 486.90 486.90 486.90 0 +5.60(+1.16%)
Nov 21, 2014 481.30 481.30 481.30 0 +7.30(+1.54%)
Nov 20, 2014 470.17 474.00 470.17 474.00 90 -2.72(-0.57%)
Nov 19, 2014 476.72 476.72 476.72 476.72 150 -4.03(-0.84%)
Nov 18, 2014 480.75 480.75 480.75 480.75 10 -2.75(-0.57%)
Nov 17, 2014 483.50 483.50 483.50 483.50 13 -0.45(-0.09%)
Nov 13, 2014 483.95 483.95 483.95 0 -3.22(-0.66%)
Nov 12, 2014 487.60 487.60 487.17 487.17 326 -4.56(-0.93%)
Nov 11, 2014 491.73 491.73 491.73 491.73 20 +1.89(+0.39%)
Nov 10, 2014 495.75 495.75 489.84 489.84 137 -9.66(-1.93%)
Nov 07, 2014 494.30 499.55 493.95 499.50 229 +16.23(+3.36%)
Nov 06, 2014 486.75 486.80 483.27 483.27 158 -5.58(-1.14%)
Nov 05, 2014 488.75 488.85 488.75 488.85 123 +4.39(+0.91%)
Nov 04, 2014 484.46 484.46 484.46 484.46 100 +1.88(+0.39%)
Nov 03, 2014 482.58 482.58 482.58 482.58 108 +7.58(+1.60%)
Oct 31, 2014 473.75 475.00 473.75 475.00 108 +7.02(+1.50%)
Oct 30, 2014 467.98 467.98 467.98 467.98 3 -5.50(-1.16%)
Oct 29, 2014 473.49 473.49 473.49 473.49 101 +4.05(+0.86%)
Oct 28, 2014 465.85 469.44 465.85 469.44 168 +5.44(+1.17%)
Oct 27, 2014 464.71 466.40 464.00 464.00 214 -1.25(-0.27%)
Oct 24, 2014 465.25 465.25 465.25 465.25 763 -1.64(-0.35%)
Oct 23, 2014 463.06 470.90 463.06 466.89 3,619 +6.09(+1.32%)
Oct 22, 2014 458.78 460.80 458.28 460.80 166 +31.40(+7.31%)
Oct 20, 2014 438.55 438.55 428.90 429.40 16 -39.50(-8.42%)
Oct 16, 2014 471.40 472.00 468.90 468.90 482 -12.64(-2.62%)
Oct 14, 2014 482.70 482.70 481.54 481.54 9 +0.28(+0.06%)
Oct 13, 2014 490.15 490.15 481.26 481.26 29 -7.35(-1.50%)
Oct 10, 2014 495.94 496.40 488.61 488.61 30 -7.79(-1.57%)
Oct 09, 2014 500.00 500.00 496.40 496.40 69 -15.75(-3.08%)
Oct 08, 2014 512.75 513.50 511.94 512.15 118 -12.35(-2.35%)
Oct 07, 2014 538.35 538.35 524.50 524.50 9 -34.30(-6.14%)
Oct 06, 2014 559.20 559.20 558.80 558.80 20 +7.45(+1.35%)
Oct 03, 2014 551.35 551.35 551.35 551.35 1 +1.43(+0.26%)
Oct 02, 2014 562.25 562.25 549.92 549.92 66 -14.07(-2.49%)
Oct 01, 2014 563.99 563.99 563.99 563.99 1 -2.01(-0.36%)
Sep 30, 2014 566.00 566.00 566.00 566.00 60 -15.20(-2.62%)
Sep 24, 2014 581.20 581.20 581.20 0 +4.70(+0.82%)
Sep 23, 2014 576.50 576.50 576.50 576.50 3 -10.35(-1.76%)
Sep 22, 2014 586.85 586.85 586.85 586.85 3 -20.50(-3.38%)
Sep 18, 2014 607.35 607.35 607.35 0 +6.35(+1.06%)
Sep 12, 2014 601.00 601.00 601.00 0 +3.40(+0.57%)
Sep 11, 2014 597.60 597.60 597.60 597.60 20 +0.05(+0.01%)
Sep 10, 2014 597.55 597.55 597.55 597.55 5 +2.05(+0.34%)
Sep 09, 2014 595.50 595.50 595.50 595.50 30 -18.50(-3.01%)
Sep 08, 2014 614.00 614.00 614.00 614.00 115 -12.30(-1.96%)
Sep 03, 2014 626.30 626.30 626.30 0 -4.60(-0.73%)
Aug 29, 2014 630.90 630.90 630.90 0 -2.20(-0.35%)
Aug 28, 2014 633.10 633.10 633.10 633.10 50 -9.80(-1.52%)
Aug 27, 2014 644.70 644.70 642.90 642.90 365 -0.15(-0.02%)
Aug 26, 2014 640.00 643.05 640.00 643.05 107 +8.98(+1.42%)
Aug 25, 2014 634.07 634.07 634.07 634.07 5 +2.92(+0.46%)
Aug 22, 2014 631.15 631.15 631.15 631.15 4 +1.90(+0.30%)
Aug 19, 2014 629.25 629.25 629.25 0 +14.50(+2.36%)
Aug 14, 2014 614.75 614.75 614.75 0 +12.06(+2.00%)
Aug 11, 2014 602.69 602.69 602.69 0 +1.69(+0.28%)
Aug 08, 2014 601.00 601.00 601.00 601.00 7 +5.29(+0.89%)
Aug 07, 2014 595.71 595.71 595.71 595.71 5 -7.84(-1.30%)
Aug 06, 2014 598.20 603.55 598.20 603.55 26 -5.95(-0.98%)
Aug 04, 2014 609.50 609.50 609.50 609.50 0 -4.38(-0.71%)
Jul 31, 2014 613.88 613.88 613.88 0 -12.32(-1.97%)
Jul 23, 2014 625.00 626.20 625.00 626.20 116 +3.94(+0.63%)
Jul 17, 2014 622.26 622.26 622.26 0 +5.49(+0.89%)
Jul 15, 2014 616.77 616.77 616.77 0 -7.83(-1.25%)
Jul 14, 2014 624.50 624.60 624.50 624.60 6 +9.60(+1.56%)
Jul 09, 2014 615.00 615.00 615.00 0 -5.20(-0.84%)
Jul 08, 2014 625.30 625.30 620.20 620.20 28 -25.30(-3.92%)
Jul 02, 2014 645.50 645.50 645.50 0 -1.60(-0.25%)
Jul 01, 2014 647.10 647.10 647.10 647.10 14 -5.20(-0.80%)
Jun 30, 2014 660.00 662.35 652.08 652.30 122 +20.55(+3.25%)
Jun 27, 2014 631.75 631.75 631.75 631.75 11 -6.80(-1.06%)
Jun 25, 2014 638.55 638.55 638.55 0 -1.65(-0.26%)
Jun 24, 2014 640.20 640.20 640.20 640.20 9 -0.75(-0.12%)
Jun 23, 2014 640.95 640.95 640.95 640.95 16 +14.00(+2.23%)
Jun 20, 2014 635.85 635.85 626.95 626.95 111 -11.05(-1.73%)
Jun 19, 2014 639.65 639.65 638.00 638.00 51 +0.00(+0.00%)
Jun 17, 2014 638.00 638.00 638.00 0 +13.35(+2.14%)
Jun 16, 2014 624.65 624.65 624.65 624.65 11 -10.25(-1.61%)
Jun 11, 2014 634.90 634.90 634.90 0 -0.56(-0.09%)
Jun 10, 2014 635.84 635.84 635.46 635.46 150 -2.34(-0.37%)
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.