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 (%)
Jun 28, 2019 4.410 4.435 4.402 4.430 21,200 +0.06(+1.37%)
Jun 27, 2019 4.380 4.410 4.359 4.370 57,962 -0.08(-1.80%)
Jun 26, 2019 4.400 4.460 4.370 4.450 28,897 +0.05(+1.14%)
Jun 25, 2019 4.370 4.430 4.370 4.400 40,868 +0.00(+0.00%)
Jun 24, 2019 4.410 4.460 4.400 4.400 21,355 -0.06(-1.35%)
Jun 21, 2019 4.400 4.460 4.400 4.460 16,800 +0.05(+1.13%)
Jun 20, 2019 4.410 4.470 4.400 4.410 92,595 +0.01(+0.23%)
Jun 19, 2019 4.395 4.438 4.360 4.400 5,834 -0.03(-0.68%)
Jun 18, 2019 4.400 4.470 4.390 4.430 13,553 +0.06(+1.37%)
Jun 17, 2019 4.320 4.380 4.320 4.370 12,167 -0.03(-0.68%)
Jun 14, 2019 4.400 4.420 4.330 4.400 7,100 -0.02(-0.45%)
Jun 13, 2019 4.410 4.460 4.410 4.420 11,491 +0.01(+0.23%)
Jun 12, 2019 4.430 4.470 4.400 4.410 10,138 +0.01(+0.23%)
Jun 11, 2019 4.410 4.470 4.400 4.400 22,371 -0.02(-0.45%)
Jun 10, 2019 4.490 4.490 4.420 4.420 30,389 -0.03(-0.56%)
Jun 07, 2019 4.460 4.470 4.410 4.445 420,500 +0.02(+0.34%)
Jun 06, 2019 4.450 4.455 4.380 4.430 235,384 -0.05(-1.12%)
Jun 05, 2019 4.490 4.490 4.460 4.480 18,958 -0.02(-0.38%)
Jun 04, 2019 4.500 4.500 4.460 4.497 46,388 -0.05(-1.16%)
Jun 03, 2019 4.500 4.550 4.371 4.550 35,057 +0.05(+1.11%)
May 31, 2019 4.449 4.508 4.449 4.500 18,700 +0.04(+0.78%)
May 30, 2019 4.465 4.500 4.440 4.465 6,543 -0.04(-0.78%)
May 29, 2019 4.450 4.530 4.445 4.500 19,718 +0.01(+0.33%)
May 28, 2019 4.500 4.540 4.480 4.485 11,545 -0.04(-0.99%)
May 24, 2019 4.510 4.530 4.470 4.530 26,600 +0.13(+2.95%)
May 23, 2019 4.390 4.450 4.340 4.400 13,690 -0.09(-2.00%)
May 22, 2019 4.510 4.520 4.482 4.490 52,744 -0.08(-1.75%)
May 21, 2019 4.590 4.590 4.540 4.570 17,374 +0.01(+0.22%)
May 20, 2019 4.500 4.560 4.500 4.560 38,067 -0.02(-0.44%)
May 17, 2019 4.600 4.630 4.580 4.580 5,600 -0.02(-0.43%)
May 16, 2019 4.610 4.650 4.585 4.600 11,096 -0.04(-0.86%)
May 15, 2019 4.590 4.650 4.560 4.640 24,492 +0.04(+0.87%)
May 14, 2019 4.560 4.600 4.560 4.600 4,763 +0.05(+1.10%)
May 13, 2019 4.590 4.590 4.500 4.550 117,826 -0.14(-2.99%)
May 10, 2019 4.670 4.690 4.600 4.690 7,600 +0.03(+0.54%)
May 09, 2019 4.620 4.680 4.600 4.665 9,883 -0.08(-1.58%)
May 08, 2019 4.640 4.740 4.640 4.740 16,239 +0.12(+2.49%)
May 07, 2019 4.630 4.650 4.600 4.625 23,208 -0.07(-1.39%)
May 06, 2019 4.660 4.690 4.645 4.690 10,991 -0.05(-1.05%)
May 03, 2019 4.705 4.740 4.690 4.740 17,500 +0.02(+0.34%)
May 02, 2019 4.706 4.740 4.690 4.724 24,811 -0.03(-0.55%)
May 01, 2019 4.810 4.810 4.750 4.750 17,094 +0.00(+0.00%)
Apr 30, 2019 4.765 4.790 4.700 4.750 9,299 +0.02(+0.37%)
Apr 29, 2019 4.750 4.760 4.720 4.732 5,524 +0.01(+0.26%)
Apr 26, 2019 4.670 4.730 4.650 4.720 39,900 +0.06(+1.29%)
Apr 25, 2019 4.680 4.680 4.610 4.660 25,458 -0.05(-0.98%)
Apr 24, 2019 4.770 4.770 4.700 4.706 145,306 -0.12(-2.47%)
Apr 23, 2019 4.850 4.850 4.810 4.825 459,477 -0.06(-1.33%)
Apr 22, 2019 4.890 4.895 4.845 4.890 10,509 +0.06(+1.24%)
Apr 18, 2019 4.860 4.880 4.820 4.830 254,700 +0.02(+0.42%)
Apr 17, 2019 4.800 4.890 4.775 4.810 39,118 -0.02(-0.41%)
Apr 16, 2019 4.790 4.830 4.760 4.830 8,937 +0.01(+0.21%)
Apr 15, 2019 4.795 4.820 4.760 4.820 22,654 +0.06(+1.26%)
Apr 12, 2019 4.680 4.760 4.680 4.760 4,700 +0.13(+2.81%)
Apr 11, 2019 4.660 4.700 4.630 4.630 17,755 +0.01(+0.22%)
Apr 10, 2019 4.600 4.650 4.590 4.620 22,304 +0.01(+0.22%)
Apr 09, 2019 4.630 4.642 4.605 4.610 2,508 -0.01(-0.32%)
Apr 08, 2019 4.700 4.700 4.590 4.625 18,024 -0.09(-2.01%)
Apr 05, 2019 4.670 4.720 4.660 4.720 17,500 +0.08(+1.72%)
Apr 04, 2019 4.670 4.680 4.610 4.640 24,999 -0.02(-0.43%)
Apr 03, 2019 4.665 4.680 4.630 4.660 41,878 +0.10(+2.19%)
Apr 02, 2019 4.620 4.620 4.550 4.560 3,299 -0.06(-1.30%)
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.