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

CAE (TSX: CAE )

25.59 +0.21 (+0.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2010 9.770 9.830 9.690 9.800 295,842 -0.02(-0.20%)
Jul 29, 2010 9.770 9.840 9.660 9.820 292,373 +0.01(+0.10%)
Jul 28, 2010 9.850 9.860 9.700 9.810 552,850 -0.11(-1.11%)
Jul 27, 2010 10.04 10.08 9.790 9.920 275,911 -0.05(-0.50%)
Jul 26, 2010 9.880 10.09 9.880 9.970 524,299 +0.02(+0.20%)
Jul 23, 2010 9.960 9.980 9.820 9.950 211,724 -0.02(-0.20%)
Jul 22, 2010 9.790 9.980 9.770 9.970 249,618 +0.23(+2.36%)
Jul 21, 2010 9.880 9.900 9.700 9.740 294,524 -0.17(-1.72%)
Jul 20, 2010 9.680 9.930 9.670 9.910 808,083 +0.16(+1.64%)
Jul 19, 2010 9.750 9.800 9.690 9.750 477,040 +0.00(+0.00%)
Jul 16, 2010 9.840 9.840 9.660 9.750 429,572 -0.15(-1.52%)
Jul 15, 2010 9.750 9.900 9.710 9.900 511,963 +0.19(+1.96%)
Jul 14, 2010 9.760 9.770 9.660 9.710 314,843 -0.11(-1.12%)
Jul 13, 2010 9.680 9.950 9.680 9.820 348,946 +0.14(+1.45%)
Jul 12, 2010 9.680 9.760 9.620 9.680 233,711 +0.00(+0.00%)
Jul 09, 2010 9.540 9.680 9.510 9.680 212,414 +0.10(+1.04%)
Jul 08, 2010 9.500 9.590 9.500 9.580 128,296 +0.13(+1.38%)
Jul 07, 2010 9.400 9.500 9.310 9.450 968,777 +0.09(+0.96%)
Jul 06, 2010 9.260 9.570 9.260 9.360 367,861 -0.04(-0.43%)
Jul 02, 2010 9.200 9.500 9.200 9.400 250,687 +0.17(+1.84%)
Jun 30, 2010 9.290 9.410 9.200 9.230 931,439 -0.11(-1.18%)
Jun 29, 2010 9.550 9.570 9.310 9.340 581,280 -0.10(-1.06%)
Jun 25, 2010 9.500 9.540 9.440 9.440 297,570 -0.06(-0.63%)
Jun 24, 2010 9.510 9.650 9.400 9.500 1,454,101 -0.02(-0.21%)
Jun 23, 2010 9.550 9.600 9.470 9.520 292,942 +0.08(+0.85%)
Jun 22, 2010 9.740 9.740 9.400 9.440 927,520 -0.26(-2.68%)
Jun 21, 2010 9.700 9.850 9.680 9.700 359,230 +0.01(+0.10%)
Jun 18, 2010 9.450 9.720 9.420 9.690 796,117 +0.22(+2.32%)
Jun 17, 2010 9.550 9.580 9.400 9.470 389,727 -0.08(-0.84%)
Jun 16, 2010 9.380 9.650 9.380 9.550 422,373 +0.13(+1.38%)
Jun 15, 2010 9.310 9.540 9.310 9.420 335,578 +0.10(+1.07%)
Jun 14, 2010 9.490 9.530 9.270 9.320 465,207 -0.21(-2.20%)
Jun 11, 2010 9.450 9.590 9.420 9.530 2,019,656 +0.22(+2.36%)
Jun 10, 2010 9.290 9.410 9.260 9.310 411,757 -0.02(-0.21%)
Jun 09, 2010 9.250 9.380 9.210 9.330 585,873 +0.11(+1.19%)
Jun 08, 2010 9.300 9.350 9.050 9.220 661,551 -0.09(-0.97%)
Jun 07, 2010 9.470 9.470 9.300 9.310 266,002 -0.10(-1.06%)
Jun 04, 2010 9.440 9.470 9.320 9.410 215,720 -0.10(-1.05%)
Jun 03, 2010 9.360 9.650 9.360 9.510 298,110 +0.10(+1.06%)
Jun 02, 2010 9.330 9.420 9.240 9.410 382,734 +0.15(+1.62%)
Jun 01, 2010 9.330 9.500 9.200 9.260 513,503 -0.25(-2.63%)
May 31, 2010 9.560 9.650 9.380 9.510 162,387 -0.15(-1.55%)
May 28, 2010 9.570 9.660 9.400 9.660 407,369 +0.11(+1.15%)
May 27, 2010 9.500 9.730 9.500 9.550 238,522 +0.11(+1.17%)
May 26, 2010 9.400 9.550 9.350 9.440 520,500 +0.06(+0.64%)
May 25, 2010 9.000 9.380 9.000 9.380 676,795 +0.05(+0.54%)
May 21, 2010 9.240 9.500 9.210 9.330 328,274 -0.11(-1.17%)
May 20, 2010 9.610 9.540 9.380 9.440 611,492 -0.19(-1.97%)
May 19, 2010 9.550 9.710 9.550 9.630 375,783 +0.07(+0.73%)
May 18, 2010 9.550 9.680 9.530 9.560 1,025,423 -0.04(-0.42%)
May 17, 2010 9.540 9.690 9.480 9.600 708,679 +0.04(+0.42%)
May 14, 2010 9.650 9.690 9.400 9.560 1,260,472 +0.00(+0.00%)
May 13, 2010 9.750 9.780 9.320 9.560 849,512 -0.16(-1.65%)
May 12, 2010 9.450 9.780 9.350 9.720 660,087 +0.33(+3.51%)
May 11, 2010 9.460 9.640 9.390 9.390 335,880 -0.15(-1.57%)
May 10, 2010 9.380 9.560 9.430 9.540 186,333 +0.19(+2.03%)
May 07, 2010 9.260 9.370 9.190 9.350 662,090 -0.12(-1.27%)
May 06, 2010 9.260 9.570 9.250 9.470 804,191 +0.21(+2.27%)
May 05, 2010 9.060 9.270 9.190 9.260 537,030 +0.06(+0.65%)
May 04, 2010 9.400 9.420 9.170 9.200 295,075 -0.18(-1.92%)
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.