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 )

45.82 -0.51 (-1.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 4.174 4.230 4.160 4.174 3,390 -0.01(-0.14%)
Apr 27, 2007 4.130 4.213 4.156 4.180 6,300 +0.05(+1.21%)
Apr 26, 2007 4.130 4.145 4.130 4.130 2,500 +0.02(+0.57%)
Apr 25, 2007 4.037 4.106 4.106 4.106 300 +0.07(+1.72%)
Apr 24, 2007 4.037 4.110 4.037 4.037 2,500 -0.03(-0.69%)
Apr 23, 2007 4.065 4.122 4.063 4.065 3,900 -0.07(-1.79%)
Apr 20, 2007 4.139 4.139 4.011 4.139 5,700 +0.12(+3.01%)
Apr 19, 2007 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Apr 18, 2007 4.018 4.091 4.018 4.018 5,450 -0.00(-0.05%)
Apr 17, 2007 4.020 4.020 3.965 4.020 4,500 +0.03(+0.84%)
Apr 16, 2007 3.986 4.130 3.983 3.986 3,800 -0.09(-2.29%)
Apr 13, 2007 4.080 4.096 4.080 4.080 3,200 +0.03(+0.62%)
Apr 12, 2007 4.055 4.081 3.900 4.055 6,000 +0.06(+1.44%)
Apr 11, 2007 3.997 4.024 3.977 3.997 3,700 -0.02(-0.57%)
Apr 10, 2007 4.020 4.095 4.010 4.020 900 +0.01(+0.25%)
Apr 09, 2007 4.010 4.088 4.010 4.010 5,200 -0.08(-1.96%)
Apr 05, 2007 4.090 4.100 4.074 4.090 4,500 +0.00(+0.06%)
Apr 04, 2007 4.088 4.101 4.050 4.088 3,100 +0.02(+0.48%)
Apr 03, 2007 4.068 4.068 3.998 4.068 2,100 +0.07(+1.66%)
Apr 02, 2007 4.002 4.002 4.002 4.002 0 +0.00(+0.00%)
Mar 30, 2007 4.002 4.078 4.002 4.002 3,000 -0.05(-1.19%)
Mar 29, 2007 4.050 4.085 4.025 4.050 25,300 +0.00(+0.00%)
Mar 28, 2007 4.050 4.140 4.040 4.050 7,225 +0.12(+3.06%)
Mar 27, 2007 3.930 3.981 3.910 3.930 1,600 -0.16(-4.01%)
Mar 26, 2007 4.094 4.095 4.065 4.094 23,000 +0.10(+2.38%)
Mar 23, 2007 3.999 4.009 3.999 3.999 5,800 -0.03(-0.65%)
Mar 22, 2007 4.025 4.025 3.976 4.025 1,600 +0.08(+1.90%)
Mar 21, 2007 3.950 3.950 3.900 3.950 2,697 +0.02(+0.38%)
Mar 20, 2007 3.935 3.965 3.925 3.935 3,900 +0.11(+2.88%)
Mar 19, 2007 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Mar 16, 2007 3.825 3.825 3.825 3.825 2,000 -0.06(-1.46%)
Mar 15, 2007 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Mar 14, 2007 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Mar 13, 2007 3.920 3.915 3.882 3.882 15,200 -0.04(-0.98%)
Mar 12, 2007 3.920 3.975 3.920 3.920 20,500 +0.03(+0.86%)
Mar 09, 2007 3.887 3.887 3.878 3.887 6,500 +0.05(+1.35%)
Mar 08, 2007 3.835 3.835 3.835 3.835 0 +0.00(+0.00%)
Mar 07, 2007 3.835 3.856 3.826 3.835 400 -0.04(-0.97%)
Mar 06, 2007 3.873 3.883 3.834 3.873 9,200 +0.05(+1.40%)
Mar 05, 2007 3.819 3.819 3.729 3.819 5,700 +0.02(+0.45%)
Mar 02, 2007 3.834 3.841 3.776 3.802 1,700 -0.03(-0.83%)
Mar 01, 2007 3.834 3.834 3.834 3.834 1,200 -0.07(-1.69%)
Feb 28, 2007 3.900 3.900 3.828 3.900 15,200 -0.02(-0.54%)
Feb 27, 2007 3.921 4.004 3.921 3.921 4,600 -0.18(-4.48%)
Feb 26, 2007 4.105 4.168 4.104 4.105 3,200 +0.00(+0.03%)
Feb 23, 2007 4.104 4.180 4.104 4.104 2,800 -0.09(-2.05%)
Feb 22, 2007 4.190 4.213 4.165 4.190 700 +0.00(+0.00%)
Feb 21, 2007 4.190 4.205 4.081 4.190 8,350 +0.14(+3.45%)
Feb 20, 2007 4.050 4.187 4.050 4.050 8,400 +0.09(+2.26%)
Feb 16, 2007 3.961 4.075 3.961 3.961 6,900 -0.05(-1.16%)
Feb 15, 2007 4.007 4.007 4.007 4.007 100 +0.12(+3.09%)
Feb 14, 2007 3.887 3.887 3.887 3.887 400 +0.01(+0.27%)
Feb 13, 2007 3.877 3.877 3.830 3.877 6,650 +0.03(+0.69%)
Feb 12, 2007 3.885 3.858 3.808 3.850 4,500 -0.04(-0.91%)
Feb 09, 2007 3.885 3.885 3.810 3.885 2,500 +0.16(+4.31%)
Feb 08, 2007 3.725 3.725 3.725 3.725 1,034 +0.02(+0.40%)
Feb 07, 2007 3.710 3.765 3.710 3.710 2,100 -0.28(-7.02%)
Feb 06, 2007 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Feb 05, 2007 3.990 4.009 3.964 3.990 4,600 +0.01(+0.13%)
Feb 02, 2007 3.985 4.055 3.935 3.985 9,300 +0.18(+4.73%)
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.