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 (%)
May 31, 2012 4.190 4.190 4.190 4.190 25,973 -0.00(-0.06%)
May 25, 2012 4.192 4.192 4.192 4.192 0 -0.04(-0.89%)
May 24, 2012 4.350 4.350 4.210 4.230 7,422 -0.08(-1.90%)
May 22, 2012 4.312 4.312 4.312 7,295 +0.07(+1.70%)
May 21, 2012 4.230 4.240 4.230 4.240 1,300 -0.16(-3.64%)
May 16, 2012 4.400 4.400 4.400 0 -0.07(-1.57%)
May 14, 2012 4.470 4.470 4.470 0 -0.10(-2.19%)
May 11, 2012 4.517 4.570 4.517 4.570 4,636 -0.01(-0.22%)
May 10, 2012 4.580 4.580 4.580 4.580 912 +0.00(+0.00%)
May 09, 2012 4.500 4.580 4.500 4.580 3,001 +0.11(+2.46%)
May 08, 2012 4.470 4.470 4.470 4.470 13,932 -0.11(-2.31%)
May 04, 2012 4.576 4.576 4.576 0 -0.03(-0.59%)
May 03, 2012 4.636 4.636 4.603 4.603 920 -0.20(-4.10%)
May 02, 2012 4.800 4.800 4.800 4.800 500 +0.03(+0.63%)
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%)
Feb 01, 2012 5.050 5.050 4.890 5.050 1,722 +0.26(+5.43%)
Jan 31, 2012 4.920 4.920 4.790 4.790 3,597 -0.15(-3.04%)
Jan 30, 2012 4.940 4.940 4.940 4.940 100 +0.04(+0.82%)
Jan 27, 2012 4.880 4.900 4.880 4.900 732 -0.09(-1.80%)
Jan 26, 2012 5.020 5.020 4.990 4.990 2,052 +0.12(+2.46%)
Jan 24, 2012 4.870 4.870 4.870 4.870 0 -0.20(-3.94%)
Jan 23, 2012 5.000 5.070 5.000 5.070 1,200 +0.30(+6.27%)
Jan 19, 2012 4.771 4.771 4.771 2,270 +0.03(+0.65%)
Jan 18, 2012 4.740 4.740 4.740 4.740 1,139 +0.11(+2.38%)
Jan 17, 2012 4.630 4.630 4.630 4.630 300 -0.06(-1.28%)
Jan 13, 2012 4.680 4.690 4.680 4.690 1,538 -0.09(-1.88%)
Jan 11, 2012 4.780 4.780 4.780 0 +0.16(+3.46%)
Jan 10, 2012 4.610 4.620 4.610 4.620 2,160 +0.20(+4.52%)
Jan 09, 2012 4.420 4.420 4.420 4.420 200 -0.05(-1.12%)
Jan 06, 2012 4.360 4.470 4.360 4.470 1,314 -0.12(-2.61%)
Jan 04, 2012 4.590 4.590 4.590 0 +0.26(+6.00%)
Dec 30, 2011 4.330 4.330 4.330 4.330 490 +0.04(+0.93%)
Dec 29, 2011 4.290 4.290 4.290 4.290 1,500 +0.03(+0.70%)
Dec 28, 2011 4.270 4.270 4.260 4.260 9,535 -0.03(-0.70%)
Dec 27, 2011 4.290 4.290 4.290 4.290 300 +0.04(+0.94%)
Dec 23, 2011 4.250 4.250 4.250 4.250 1,970 -0.05(-1.11%)
Dec 21, 2011 4.298 4.298 4.298 4.298 6,034 -0.12(-2.77%)
Dec 20, 2011 4.400 4.420 4.400 4.420 739 +0.20(+4.74%)
Dec 19, 2011 4.270 4.270 4.220 4.220 2,685 -0.05(-1.17%)
Dec 15, 2011 4.270 4.270 4.270 4.270 0 +0.20(+4.91%)
Dec 14, 2011 4.070 4.070 4.070 4.070 3,100 -0.15(-3.55%)
Dec 12, 2011 4.220 4.220 4.220 4.220 41,550 -0.10(-2.31%)
Dec 09, 2011 4.240 4.320 4.240 4.320 2,170 +0.12(+2.86%)
Dec 08, 2011 4.380 4.380 4.200 4.200 815 -0.23(-5.19%)
Dec 07, 2011 4.280 4.430 4.280 4.430 3,952 +0.23(+5.48%)
Dec 05, 2011 4.200 4.200 4.200 0 +0.05(+1.20%)
Dec 02, 2011 4.150 4.150 4.150 4.150 25,212 -0.01(-0.24%)
Dec 01, 2011 4.253 4.253 4.160 4.160 45,500 -0.04(-0.95%)
Nov 30, 2011 4.200 4.200 4.200 4.200 210 +0.25(+6.33%)
Nov 28, 2011 3.950 3.950 3.950 0 -0.05(-1.25%)
Nov 25, 2011 4.000 4.000 4.000 4.000 100 +0.02(+0.50%)
Nov 22, 2011 3.980 3.980 3.980 3.980 0 -0.06(-1.49%)
Nov 21, 2011 4.040 4.040 4.040 4.040 1,070 -0.09(-2.18%)
Nov 18, 2011 4.190 4.190 4.130 4.130 1,216 -0.12(-2.82%)
Nov 17, 2011 4.250 4.250 4.250 4.250 330 -0.15(-3.41%)
Nov 16, 2011 4.400 4.400 4.400 4.400 3,255 -0.19(-4.14%)
Nov 15, 2011 4.590 4.590 4.590 4.590 330 +0.14(+3.15%)
Nov 14, 2011 4.450 4.450 4.450 4.450 22,408 +0.20(+4.71%)
Nov 10, 2011 4.250 4.250 4.250 0 -0.33(-7.21%)
Nov 08, 2011 4.580 4.580 4.580 0 +0.32(+7.51%)
Nov 07, 2011 4.300 4.440 4.260 4.260 2,770 -0.14(-3.18%)
Oct 31, 2011 4.400 4.400 4.400 0 -0.18(-3.91%)
Oct 28, 2011 4.579 4.579 4.579 4.579 22,250 -0.10(-2.16%)
Oct 27, 2011 4.510 4.680 4.510 4.680 2,157 +0.26(+5.88%)
Oct 26, 2011 4.420 4.420 4.420 4.420 300 +0.00(+0.00%)
Oct 25, 2011 4.540 4.540 4.420 4.420 1,631 -0.21(-4.54%)
Oct 24, 2011 4.430 4.630 4.430 4.630 3,595 +0.22(+4.99%)
Oct 19, 2011 4.410 4.410 4.410 4.410 0 -0.03(-0.68%)
Oct 18, 2011 4.420 4.440 4.410 4.440 4,708 -0.09(-1.99%)
Oct 17, 2011 4.530 4.530 4.530 4.530 180 +0.46(+11.30%)
Oct 07, 2011 4.070 4.070 4.070 4.070 0 +0.05(+1.24%)
Oct 06, 2011 4.020 4.020 3.900 4.020 1,780 +0.12(+3.08%)
Oct 05, 2011 3.900 3.900 3.900 3.900 2,007 -0.09(-2.26%)
Oct 04, 2011 3.840 3.990 3.840 3.990 300 -0.07(-1.72%)
Oct 03, 2011 4.080 4.080 4.060 4.060 300 +0.00(+0.00%)
Sep 30, 2011 4.060 4.060 4.060 4.060 132 -0.19(-4.47%)
Sep 29, 2011 4.110 4.250 4.110 4.250 320 -0.05(-1.16%)
Sep 28, 2011 4.350 4.350 4.300 4.300 1,490 +0.16(+3.86%)
Sep 27, 2011 4.220 4.220 4.140 4.140 3,350 +0.01(+0.24%)
Sep 26, 2011 4.130 4.130 4.130 4.130 137 -0.18(-4.18%)
Sep 23, 2011 4.310 4.310 4.310 4.310 120 +0.16(+3.86%)
Sep 22, 2011 4.150 4.150 4.150 4.150 500 -0.40(-8.79%)
Sep 21, 2011 4.550 4.550 4.550 4.550 852 +0.11(+2.48%)
Sep 20, 2011 4.530 4.580 4.440 4.440 3,430 -0.10(-2.20%)
Sep 16, 2011 4.540 4.540 4.540 0 +0.12(+2.83%)
Sep 15, 2011 4.415 4.415 4.415 4.415 700 +0.21(+5.12%)
Sep 13, 2011 4.200 4.200 4.200 4.200 0 -0.16(-3.67%)
Sep 12, 2011 4.200 4.360 4.200 4.360 1,754 +0.18(+4.31%)
Sep 09, 2011 4.230 4.240 4.180 4.180 4,000 -0.12(-2.79%)
Sep 07, 2011 4.300 4.300 4.300 4.300 0 +0.16(+3.86%)
Sep 06, 2011 4.220 4.220 4.140 4.140 1,000 -0.35(-7.80%)
Sep 01, 2011 4.490 4.490 4.490 0 +0.10(+2.28%)
Aug 31, 2011 4.420 4.420 4.390 4.390 2,300 +0.10(+2.33%)
Aug 30, 2011 4.280 4.430 4.280 4.290 2,933 +0.09(+2.14%)
Aug 26, 2011 4.200 4.200 4.200 0 +0.01(+0.24%)
Aug 23, 2011 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 22, 2011 4.320 4.320 4.190 4.190 2,080 -0.07(-1.64%)
Aug 19, 2011 4.260 4.260 4.260 4.260 200 -0.18(-4.05%)
Aug 17, 2011 4.440 4.440 4.440 0 +0.10(+2.30%)
Aug 16, 2011 4.200 4.340 4.200 4.340 2,651 -0.06(-1.36%)
Aug 15, 2011 4.250 4.400 4.250 4.400 4,181 +0.15(+3.53%)
Aug 11, 2011 4.250 4.250 4.250 0 +0.33(+8.42%)
Aug 10, 2011 3.920 3.920 3.920 3.920 100 -0.34(-7.98%)
Aug 09, 2011 4.230 4.260 4.230 4.260 2,707 +0.16(+3.90%)
Aug 08, 2011 4.100 4.100 4.100 4.100 2,925 -0.64(-13.50%)
Aug 03, 2011 4.740 4.740 4.740 4.740 0 +0.12(+2.60%)
Aug 02, 2011 4.770 4.770 4.620 4.620 400 -0.33(-6.67%)
Aug 01, 2011 4.950 4.950 4.950 4.950 150 -0.12(-2.37%)
Jul 29, 2011 5.070 5.070 5.070 5.070 1,499 +0.40(+8.57%)
Jul 27, 2011 4.670 4.670 4.670 0 -0.19(-3.91%)
Jul 26, 2011 4.860 4.860 4.860 4.860 10,000 +0.00(+0.00%)
Jul 25, 2011 5.010 5.010 4.860 4.860 700 -0.19(-3.76%)
Jul 22, 2011 5.050 5.050 5.050 5.050 4,044 +0.05(+1.00%)
Jul 21, 2011 4.890 5.000 4.890 5.000 1,707 +0.10(+2.04%)
Jul 20, 2011 4.930 4.930 4.810 4.900 8,000 +0.09(+1.87%)
Jul 18, 2011 4.810 4.810 4.810 0 -0.05(-0.97%)
Jul 15, 2011 4.900 4.900 4.857 4.857 55,330 -0.00(-0.06%)
Jul 13, 2011 4.860 4.860 4.860 0 +0.01(+0.21%)
Jul 11, 2011 4.850 4.850 4.850 0 -0.18(-3.58%)
Jul 08, 2011 5.030 5.030 5.030 5.030 740 -0.16(-3.08%)
Jul 05, 2011 5.190 5.190 5.190 0 +0.14(+2.77%)
Jul 01, 2011 5.050 5.050 5.050 5.050 200 +0.04(+0.80%)
Jun 29, 2011 5.010 5.010 5.010 0 +0.20(+4.16%)
Jun 24, 2011 4.810 4.810 4.810 0 -0.19(-3.80%)
Jun 21, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 20, 2011 5.000 5.000 5.000 5.000 2,409 -0.08(-1.57%)
Jun 17, 2011 5.080 5.080 5.080 5.080 800 -0.01(-0.20%)
Jun 14, 2011 5.090 5.090 5.090 0 +0.05(+0.99%)
Jun 13, 2011 5.040 5.040 5.040 5.040 793 +0.03(+0.60%)
Jun 10, 2011 5.010 5.010 5.010 5.010 100 -0.29(-5.47%)
Jun 08, 2011 5.300 5.300 5.300 0 -0.02(-0.38%)
Jun 07, 2011 5.330 5.330 5.320 5.320 1,469 +0.02(+0.38%)
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.