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

Bombardier Inc (OP: BDRAF )

67.54 UNCHANGED
Streaming Delayed Price Updated: 3:39 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 (%)
Sep 27, 2012 3.850 3.850 3.850 0 +0.07(+1.78%)
Sep 26, 2012 3.760 3.812 3.748 3.783 4,200 -0.07(-1.70%)
Sep 25, 2012 3.882 3.882 3.848 3.848 3,700 -0.04(-1.05%)
Sep 24, 2012 3.889 3.889 3.889 3.889 1,000 -0.09(-2.20%)
Sep 21, 2012 3.958 3.977 3.958 3.977 1,000 +0.20(+5.39%)
Sep 20, 2012 3.773 3.773 3.773 3.773 1,900 -0.07(-1.90%)
Sep 19, 2012 3.920 3.920 3.846 3.846 900 -0.05(-1.31%)
Sep 18, 2012 3.906 3.906 3.888 3.897 900 +0.00(+0.10%)
Sep 17, 2012 3.904 3.904 3.893 3.893 1,200 -0.12(-2.89%)
Sep 14, 2012 4.047 4.047 4.009 4.009 1,500 -0.00(-0.10%)
Sep 13, 2012 3.845 4.013 3.845 4.013 14,600 +0.13(+3.40%)
Sep 12, 2012 3.852 3.949 3.852 3.881 13,680 +0.09(+2.27%)
Sep 11, 2012 3.761 3.795 3.761 3.795 1,200 +0.11(+3.10%)
Sep 10, 2012 3.804 3.804 3.681 3.681 25,300 -0.07(-1.92%)
Sep 07, 2012 3.776 3.796 3.753 3.753 3,400 +0.05(+1.32%)
Sep 06, 2012 3.625 3.707 3.625 3.704 6,700 +0.07(+1.79%)
Sep 04, 2012 3.639 3.639 3.639 0 -0.02(-0.66%)
Aug 31, 2012 3.798 3.799 3.663 3.663 6,000 +0.01(+0.21%)
Aug 30, 2012 3.662 3.662 3.655 3.655 1,400 +0.01(+0.18%)
Aug 29, 2012 3.659 3.659 3.649 3.649 1,000 -0.00(-0.03%)
Aug 27, 2012 3.677 3.677 3.645 3.650 1,600 -0.05(-1.35%)
Aug 24, 2012 3.715 3.731 3.700 3.700 2,300 -0.01(-0.38%)
Aug 23, 2012 3.715 3.757 3.704 3.714 1,300 -0.06(-1.62%)
Aug 22, 2012 3.785 3.785 3.765 3.775 1,500 -0.04(-0.92%)
Aug 21, 2012 3.790 3.810 3.790 3.810 2,250 +0.01(+0.16%)
Aug 20, 2012 3.805 3.805 3.804 3.804 2,400 +0.03(+0.75%)
Aug 17, 2012 3.772 3.776 3.772 3.776 200 -0.02(-0.41%)
Aug 16, 2012 3.832 3.832 3.791 3.791 800 +0.04(+1.17%)
Aug 15, 2012 3.703 3.747 3.703 3.747 1,100 -0.00(-0.01%)
Aug 14, 2012 3.761 3.761 3.746 3.748 400 +0.02(+0.50%)
Aug 13, 2012 3.746 3.746 3.729 3.729 1,200 -0.05(-1.38%)
Aug 11, 2012 3.812 3.812 3.778 3.781 4,900 +0.00(+0.00%)
Aug 10, 2012 3.812 3.812 3.778 3.781 4,900 -0.05(-1.33%)
Aug 09, 2012 3.876 3.876 3.828 3.832 4,300 -0.01(-0.21%)
Aug 07, 2012 3.840 3.840 3.840 0 +0.13(+3.64%)
Aug 03, 2012 3.705 3.705 3.705 0 +0.05(+1.37%)
Aug 02, 2012 3.726 3.727 3.655 3.655 1,500 -0.09(-2.52%)
Aug 01, 2012 3.743 3.778 3.743 3.749 7,000 +0.06(+1.64%)
Jul 31, 2012 3.705 3.705 3.689 3.689 2,000 +0.00(+0.11%)
Jul 30, 2012 3.709 3.709 3.685 3.685 200 -0.04(-0.97%)
Jul 27, 2012 3.757 3.757 3.721 3.721 1,900 -0.03(-0.91%)
Jul 26, 2012 3.690 3.755 3.690 3.755 2,200 -0.03(-0.87%)
Jul 25, 2012 3.825 3.825 3.783 3.788 1,300 -0.05(-1.23%)
Jul 24, 2012 3.835 3.835 3.835 3.835 400 -0.02(-0.65%)
Jul 23, 2012 3.872 3.872 3.813 3.860 5,100 -0.06(-1.58%)
Jul 20, 2012 3.985 3.985 3.922 3.922 1,400 -0.08(-1.95%)
Jul 19, 2012 3.950 4.000 3.950 4.000 2,000 +0.05(+1.27%)
Jul 18, 2012 3.942 3.950 3.932 3.950 400 +0.04(+1.02%)
Jul 17, 2012 3.959 3.959 3.910 3.910 700 -0.05(-1.20%)
Jul 16, 2012 3.994 3.994 3.958 3.958 300 -0.00(-0.06%)
Jul 14, 2012 3.930 3.960 3.930 3.960 1,200 +0.00(+0.00%)
Jul 13, 2012 3.930 3.960 3.930 3.960 1,200 +0.03(+0.79%)
Jul 12, 2012 3.900 3.929 3.900 3.929 5,000 -0.05(-1.26%)
Jul 11, 2012 4.042 4.043 3.979 3.979 3,400 -0.10(-2.55%)
Jul 09, 2012 4.083 4.083 4.083 3,800 -0.06(-1.50%)
Jul 06, 2012 4.190 4.190 4.143 4.145 600 -0.11(-2.54%)
Jul 05, 2012 4.168 4.257 4.168 4.253 5,000 +0.14(+3.30%)
Jul 03, 2012 4.150 4.150 4.117 4.117 10,500 +0.11(+2.85%)
Jun 29, 2012 4.003 4.003 4.003 0 +0.11(+2.76%)
Jun 28, 2012 3.927 3.960 3.896 3.896 1,100 -0.11(-2.73%)
Jun 27, 2012 3.867 4.005 3.867 4.005 1,500 +0.17(+4.57%)
Jun 26, 2012 3.863 3.863 3.785 3.830 2,800 +0.06(+1.46%)
Jun 25, 2012 3.776 3.785 3.775 3.775 2,200 -0.13(-3.38%)
Jun 22, 2012 3.871 3.907 3.871 3.907 4,000 +0.02(+0.46%)
Jun 21, 2012 4.043 4.043 3.888 3.889 4,600 -0.08(-1.98%)
Jun 20, 2012 4.117 4.141 3.967 3.967 800 -0.06(-1.37%)
Jun 19, 2012 4.096 4.096 4.022 4.022 600 +0.08(+1.91%)
Jun 18, 2012 3.947 3.947 3.947 3.947 2,200 -0.02(-0.45%)
Jun 15, 2012 3.852 4.000 3.852 3.965 22,900 +0.17(+4.34%)
Jun 14, 2012 3.888 3.888 3.800 3.800 4,500 -0.10(-2.49%)
Jun 13, 2012 3.919 3.929 3.884 3.897 6,100 +0.08(+2.23%)
Jun 12, 2012 3.868 3.901 3.812 3.812 11,900 +0.16(+4.47%)
Jun 11, 2012 3.810 3.810 3.649 3.649 1,060 -0.13(-3.49%)
Jun 08, 2012 3.781 3.791 3.781 3.781 1,400 -0.03(-0.81%)
Jun 07, 2012 3.830 3.878 3.793 3.812 10,100 +0.02(+0.50%)
Jun 06, 2012 3.793 3.793 3.793 3.793 300 +0.10(+2.68%)
Jun 05, 2012 3.694 3.694 3.694 3.694 1,000 +0.09(+2.43%)
Jun 04, 2012 3.760 3.760 3.607 3.607 1,500 -0.14(-3.72%)
Jun 01, 2012 3.740 3.750 3.740 3.746 4,100 -0.01(-0.18%)
May 31, 2012 3.806 3.806 3.753 3.753 47,300 -0.13(-3.40%)
May 30, 2012 3.893 3.893 3.885 3.885 1,000 -0.03(-0.69%)
May 29, 2012 3.836 3.916 3.836 3.912 3,400 +0.09(+2.44%)
May 25, 2012 3.760 3.820 3.760 3.819 2,500 +0.10(+2.61%)
May 24, 2012 3.785 3.785 3.722 3.722 600 -0.09(-2.46%)
May 23, 2012 3.754 3.845 3.754 3.816 4,900 +0.04(+0.95%)
May 22, 2012 3.883 3.883 3.727 3.780 20,400 +0.12(+3.28%)
May 18, 2012 3.660 3.660 3.660 0 -0.20(-5.08%)
May 15, 2012 3.856 3.856 3.856 0 +0.01(+0.36%)
May 14, 2012 3.888 3.888 3.809 3.842 5,100 -0.09(-2.36%)
May 11, 2012 4.035 4.047 3.925 3.935 5,100 +0.19(+5.05%)
May 10, 2012 3.818 3.818 3.702 3.746 5,800 -0.13(-3.38%)
May 09, 2012 3.993 3.993 3.816 3.877 16,316 -0.16(-4.01%)
May 08, 2012 4.083 4.100 3.998 4.039 7,300 -0.04(-0.93%)
May 07, 2012 4.107 4.107 4.077 4.077 2,600 -0.09(-2.07%)
May 04, 2012 4.089 4.163 4.089 4.163 3,200 -0.13(-2.98%)
May 03, 2012 4.200 4.291 4.200 4.291 4,650 -0.13(-3.01%)
May 01, 2012 4.424 4.424 4.424 500 +0.16(+3.81%)
Apr 30, 2012 4.277 4.277 4.261 4.261 1,200 -0.02(-0.39%)
Apr 27, 2012 4.285 4.285 4.278 4.278 1,400 +0.12(+2.86%)
Apr 26, 2012 4.159 4.159 4.159 4.159 2,000 +0.05(+1.29%)
Apr 24, 2012 4.106 4.106 4.106 0 -0.04(-0.87%)
Apr 23, 2012 4.142 4.142 4.142 4.142 300 -0.06(-1.36%)
Apr 20, 2012 4.199 4.199 4.199 4.199 100 +0.01(+0.31%)
Apr 19, 2012 4.250 4.250 4.184 4.186 4,875 -0.01(-0.19%)
Apr 18, 2012 4.194 4.194 4.194 4.194 100 -0.04(-0.99%)
Apr 17, 2012 4.233 4.256 4.204 4.236 3,600 +0.18(+4.44%)
Apr 16, 2012 4.076 4.076 4.046 4.056 2,400 -0.04(-1.05%)
Apr 13, 2012 4.055 4.099 4.045 4.099 1,900 +0.04(+0.87%)
Apr 12, 2012 4.045 4.064 4.035 4.064 2,900 +0.01(+0.18%)
Apr 11, 2012 4.084 4.084 4.040 4.056 1,800 -0.01(-0.27%)
Apr 10, 2012 4.067 4.067 4.067 4.067 2,000 -0.02(-0.42%)
Apr 09, 2012 4.162 4.162 4.084 4.084 3,900 -0.12(-2.74%)
Apr 05, 2012 4.218 4.218 4.199 4.199 14,000 +0.04(+0.99%)
Apr 04, 2012 4.216 4.216 4.158 4.158 1,900 -0.18(-4.20%)
Apr 03, 2012 4.344 4.344 4.277 4.340 21,600 -0.01(-0.33%)
Apr 02, 2012 4.305 4.355 4.295 4.355 7,200 +0.14(+3.20%)
Mar 30, 2012 4.249 4.249 4.220 4.220 1,200 -0.06(-1.36%)
Mar 29, 2012 4.246 4.278 4.198 4.278 2,800 +0.03(+0.71%)
Mar 28, 2012 4.248 4.248 4.248 4.248 500 -0.16(-3.56%)
Mar 27, 2012 4.493 4.499 4.405 4.405 4,300 -0.06(-1.30%)
Mar 26, 2012 4.444 4.463 4.436 4.463 2,600 +0.24(+5.73%)
Mar 22, 2012 4.221 4.221 4.221 500 -0.12(-2.65%)
Mar 21, 2012 4.154 4.336 4.154 4.336 3,500 +0.25(+6.01%)
Mar 20, 2012 4.205 4.205 4.090 4.090 4,300 -0.15(-3.42%)
Mar 19, 2012 4.240 4.240 4.235 4.235 700 -0.01(-0.26%)
Mar 16, 2012 4.113 4.246 4.113 4.246 1,000 +0.24(+6.04%)
Mar 15, 2012 4.025 4.059 4.004 4.004 18,800 -0.18(-4.21%)
Mar 14, 2012 4.194 4.194 4.011 4.180 17,600 +0.02(+0.48%)
Mar 13, 2012 4.196 4.196 4.160 4.160 1,800 -0.04(-0.99%)
Mar 12, 2012 4.202 4.202 4.202 4.202 500 +0.00(+0.01%)
Mar 08, 2012 4.201 4.201 4.201 0 +0.09(+2.10%)
Mar 07, 2012 4.195 4.195 4.114 4.114 7,500 -0.00(-0.04%)
Mar 06, 2012 4.304 4.304 4.116 4.116 2,700 -0.23(-5.31%)
Mar 05, 2012 4.408 4.415 4.340 4.347 1,700 +0.02(+0.35%)
Mar 02, 2012 4.367 4.367 4.316 4.332 4,500 -0.02(-0.41%)
Mar 01, 2012 4.795 4.795 4.350 4.350 29,400 -0.53(-10.93%)
Feb 29, 2012 4.949 4.949 4.884 4.884 1,450 -0.07(-1.33%)
Feb 28, 2012 4.821 4.950 4.821 4.950 5,000 +0.11(+2.27%)
Feb 27, 2012 4.889 4.968 4.840 4.840 7,000 -0.07(-1.43%)
Feb 24, 2012 4.996 4.996 4.900 4.910 6,400 +0.00(+0.04%)
Feb 23, 2012 4.891 4.916 4.876 4.908 1,400 +0.14(+2.87%)
Feb 22, 2012 4.808 4.808 4.771 4.771 4,000 -0.03(-0.71%)
Feb 21, 2012 4.748 4.812 4.748 4.805 6,400 +0.11(+2.32%)
Feb 17, 2012 4.732 4.761 4.687 4.696 34,400 +0.10(+2.28%)
Feb 16, 2012 4.717 4.717 4.591 4.591 2,300 -0.24(-5.00%)
Feb 15, 2012 4.833 4.833 4.833 4.833 1,000 -0.04(-0.92%)
Feb 14, 2012 4.878 4.878 4.878 4.878 500 -0.07(-1.37%)
Feb 13, 2012 4.947 4.948 4.946 4.946 6,400 +0.02(+0.37%)
Feb 10, 2012 4.928 4.928 4.928 4.928 200 +0.01(+0.20%)
Feb 09, 2012 4.930 4.930 4.894 4.918 4,900 +0.13(+2.70%)
Feb 08, 2012 4.801 4.801 4.788 4.788 2,207 -0.10(-2.08%)
Feb 07, 2012 4.890 4.890 4.890 4.890 100 +0.15(+3.09%)
Feb 06, 2012 4.865 4.865 4.744 4.744 1,700 -0.15(-3.06%)
Feb 03, 2012 4.848 4.893 4.848 4.893 1,000 +0.05(+1.01%)
Feb 02, 2012 4.845 4.845 4.844 4.844 2,500 -0.01(-0.22%)
Feb 01, 2012 4.855 4.855 4.855 4.855 100 +0.21(+4.53%)
Jan 31, 2012 4.628 4.644 4.628 4.644 4,100 +0.14(+3.07%)
Jan 30, 2012 4.488 4.506 4.488 4.506 600 -0.12(-2.57%)
Jan 27, 2012 4.658 4.658 4.625 4.625 1,200 -0.15(-3.18%)
Jan 26, 2012 4.820 4.820 4.777 4.777 1,600 +0.07(+1.42%)
Jan 24, 2012 4.710 4.710 4.710 4.710 0 +0.18(+4.07%)
Jan 23, 2012 4.526 4.526 4.526 4.526 100 +0.06(+1.36%)
Jan 20, 2012 4.434 4.465 4.424 4.465 5,200 -0.04(-0.95%)
Jan 19, 2012 4.497 4.526 4.497 4.508 19,500 +0.08(+1.92%)
Jan 18, 2012 4.423 4.423 4.423 4.423 500 +0.00(+0.00%)
Jan 17, 2012 4.413 4.423 4.413 4.423 500 -0.07(-1.65%)
Jan 13, 2012 4.300 4.497 4.300 4.497 1,300 +0.05(+1.07%)
Jan 12, 2012 4.250 4.450 4.221 4.450 5,900 +0.30(+7.21%)
Jan 10, 2012 4.151 4.151 4.151 0 +0.08(+1.97%)
Jan 06, 2012 4.071 4.071 4.071 200 -0.02(-0.49%)
Jan 05, 2012 4.091 4.091 4.091 4.091 600 +0.03(+0.82%)
Jan 04, 2012 4.126 4.126 4.057 4.057 5,500 +0.05(+1.14%)
Dec 30, 2011 3.978 4.011 3.978 4.011 1,600 +0.11(+2.82%)
Dec 29, 2011 3.857 3.930 3.857 3.901 3,200 +0.08(+2.09%)
Dec 28, 2011 3.833 3.851 3.821 3.821 6,100 -0.01(-0.22%)
Dec 23, 2011 3.830 3.830 3.830 3.830 0 +0.23(+6.49%)
Dec 21, 2011 3.701 3.701 3.587 3.596 1,000 -0.12(-3.13%)
Dec 20, 2011 3.713 3.713 3.713 3.713 600 +0.18(+5.06%)
Dec 19, 2011 3.514 3.534 3.514 3.534 2,700 +0.14(+4.24%)
Dec 15, 2011 3.390 3.390 3.390 3.390 0 -0.16(-4.40%)
Dec 14, 2011 3.432 3.548 3.409 3.546 7,800 -0.05(-1.29%)
Dec 13, 2011 3.599 3.599 3.593 3.593 12,000 -0.18(-4.74%)
Dec 09, 2011 3.771 3.771 3.771 3.771 0 +0.14(+3.78%)
Dec 08, 2011 3.699 3.699 3.634 3.634 600 -0.09(-2.42%)
Dec 07, 2011 3.786 3.786 3.724 3.724 1,800 -0.17(-4.37%)
Dec 06, 2011 4.014 4.014 3.894 3.894 3,700 -0.17(-4.09%)
Dec 05, 2011 4.099 4.099 4.060 4.060 2,100 +0.01(+0.25%)
Dec 02, 2011 4.062 4.156 4.050 4.050 12,700 +0.25(+6.66%)
Nov 30, 2011 3.797 3.797 3.797 0 +0.14(+3.71%)
Nov 29, 2011 3.860 3.860 3.661 3.661 1,600 -0.17(-4.56%)
Nov 28, 2011 3.843 3.843 3.836 3.836 900 +0.10(+2.65%)
Nov 25, 2011 3.737 3.740 3.737 3.737 1,700 +0.08(+2.26%)
Nov 23, 2011 3.742 3.742 3.655 3.655 11,000 -0.15(-3.90%)
Nov 22, 2011 3.810 3.810 3.803 3.803 2,100 -0.06(-1.44%)
Nov 21, 2011 4.074 4.074 3.856 3.858 3,200 -0.24(-5.90%)
Nov 18, 2011 4.090 4.100 4.043 4.100 6,900 +0.00(+0.10%)
Nov 17, 2011 4.303 4.303 4.064 4.096 2,700 -0.19(-4.44%)
Nov 15, 2011 4.286 4.286 4.286 0 -0.08(-1.90%)
Nov 14, 2011 4.285 4.369 4.285 4.369 200 +0.07(+1.70%)
Nov 11, 2011 4.106 4.296 4.106 4.296 8,400 +0.14(+3.42%)
Nov 10, 2011 4.154 4.154 4.154 4.154 400 +0.01(+0.34%)
Nov 09, 2011 4.189 4.218 4.140 4.140 1,100 -0.22(-4.99%)
Nov 08, 2011 4.318 4.367 4.318 4.358 1,500 +0.29(+7.11%)
Nov 03, 2011 4.069 4.069 4.069 0 -0.12(-2.79%)
Nov 02, 2011 4.185 4.185 4.185 4.185 600 +0.07(+1.78%)
Nov 01, 2011 4.094 4.112 4.009 4.112 3,800 -0.25(-5.75%)
Oct 31, 2011 4.363 4.363 4.363 4.363 1,000 -0.00(-0.09%)
Oct 28, 2011 4.233 4.461 4.233 4.367 3,000 +0.14(+3.35%)
Oct 27, 2011 4.256 4.274 4.190 4.226 17,500 +0.13(+3.08%)
Oct 25, 2011 4.099 4.099 4.099 0 -0.00(-0.08%)
Oct 24, 2011 4.132 4.132 4.102 4.102 1,000 +0.12(+2.90%)
Oct 20, 2011 3.987 3.987 3.987 3.987 0 +0.05(+1.19%)
Oct 19, 2011 3.940 3.940 3.940 3.940 500 -0.07(-1.77%)
Oct 18, 2011 4.011 4.011 4.011 4.011 100 +0.03(+0.85%)
Oct 17, 2011 4.097 4.097 3.977 3.977 3,100 -0.06(-1.41%)
Oct 14, 2011 4.054 4.054 4.034 4.034 2,500 +0.04(+1.06%)
Oct 13, 2011 3.890 3.991 3.880 3.991 4,500 -0.09(-2.13%)
Oct 12, 2011 4.053 4.078 4.053 4.078 2,000 +0.07(+1.71%)
Oct 11, 2011 4.010 4.010 4.010 4.010 3,000 +0.06(+1.56%)
Oct 07, 2011 3.948 3.948 3.948 0 +0.08(+2.15%)
Oct 06, 2011 3.865 3.865 3.865 3.865 1,100 +0.13(+3.37%)
Oct 05, 2011 3.780 3.780 3.739 3.739 1,200 +0.38(+11.38%)
Oct 04, 2011 3.525 3.525 3.357 3.357 7,500 -0.10(-2.76%)
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.