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, 2010 5.338 5.338 5.338 5.338 200 -0.09(-1.63%)
Apr 29, 2010 5.349 5.427 5.349 5.427 3,400 +0.30(+5.85%)
Apr 28, 2010 5.033 5.127 5.022 5.127 3,300 +0.14(+2.77%)
Apr 27, 2010 5.118 5.118 4.989 4.989 7,000 -0.25(-4.79%)
Apr 26, 2010 5.240 5.251 5.240 5.240 2,400 -0.01(-0.25%)
Apr 23, 2010 5.310 5.310 5.250 5.253 11,800 -0.16(-3.00%)
Apr 21, 2010 5.416 5.416 5.416 5.416 0 -0.09(-1.57%)
Apr 20, 2010 5.287 5.506 5.287 5.502 26,700 +0.25(+4.82%)
Apr 19, 2010 5.210 5.249 5.210 5.249 2,000 +0.03(+0.55%)
Apr 16, 2010 5.340 5.343 5.204 5.221 6,800 -0.20(-3.62%)
Apr 15, 2010 5.423 5.435 5.370 5.417 4,700 +0.05(+0.86%)
Apr 14, 2010 5.472 5.472 5.370 5.370 1,000 -0.06(-1.10%)
Apr 13, 2010 5.481 5.481 5.390 5.430 3,750 -0.10(-1.81%)
Apr 12, 2010 5.471 5.530 5.471 5.530 2,000 +0.08(+1.47%)
Apr 09, 2010 5.500 5.500 5.445 5.450 1,700 -0.07(-1.32%)
Apr 08, 2010 5.578 5.578 5.405 5.523 5,500 -0.03(-0.52%)
Apr 07, 2010 5.553 5.553 5.528 5.552 2,400 -0.08(-1.48%)
Apr 06, 2010 5.436 5.635 5.396 5.635 7,750 +0.17(+3.07%)
Apr 05, 2010 5.731 5.731 5.467 5.467 14,000 -0.29(-4.96%)
Apr 01, 2010 5.753 5.753 5.753 0 -0.25(-4.21%)
Mar 31, 2010 5.971 6.005 5.971 6.005 5,500 +0.01(+0.19%)
Mar 30, 2010 5.960 6.009 5.932 5.994 13,800 +0.12(+2.03%)
Mar 29, 2010 5.803 5.902 5.783 5.875 15,300 +0.15(+2.66%)
Mar 26, 2010 5.758 5.839 5.712 5.723 4,300 -0.16(-2.66%)
Mar 25, 2010 5.804 5.879 5.804 5.879 8,900 +0.17(+2.90%)
Mar 24, 2010 5.708 5.713 5.683 5.713 3,200 -0.05(-0.95%)
Mar 23, 2010 5.723 5.790 5.723 5.768 5,400 +0.05(+0.86%)
Mar 22, 2010 5.754 5.758 5.677 5.719 7,900 -0.07(-1.23%)
Mar 19, 2010 5.763 5.790 5.761 5.790 4,400 +0.04(+0.69%)
Mar 18, 2010 5.782 5.782 5.750 5.750 4,900 -0.04(-0.73%)
Mar 16, 2010 5.793 5.793 5.793 5.793 0 +0.04(+0.72%)
Mar 15, 2010 5.751 5.751 5.751 5.751 1,100 -0.01(-0.25%)
Mar 12, 2010 5.766 5.766 5.766 5.766 100 +0.00(+0.04%)
Mar 11, 2010 5.690 5.763 5.690 5.763 1,000 +0.05(+0.80%)
Mar 10, 2010 5.817 5.817 5.717 5.717 1,100 -0.01(-0.11%)
Mar 09, 2010 5.832 5.832 5.685 5.723 5,413 -0.22(-3.68%)
Mar 08, 2010 6.061 6.061 5.942 5.942 7,200 -0.03(-0.49%)
Mar 05, 2010 6.022 6.022 5.971 5.971 5,100 +0.16(+2.83%)
Mar 04, 2010 5.825 5.839 5.807 5.807 700 -0.02(-0.33%)
Mar 03, 2010 5.743 5.826 5.743 5.826 4,400 +0.10(+1.77%)
Mar 02, 2010 5.691 5.742 5.684 5.725 6,780 +0.08(+1.40%)
Mar 01, 2010 5.473 5.646 5.473 5.646 7,100 +0.20(+3.64%)
Feb 26, 2010 5.545 5.569 5.418 5.448 5,200 -0.10(-1.84%)
Feb 25, 2010 5.300 5.595 5.300 5.550 2,100 +0.40(+7.67%)
Feb 24, 2010 5.123 5.189 5.123 5.154 5,100 +0.13(+2.62%)
Feb 23, 2010 5.098 5.098 5.023 5.023 5,200 -0.21(-4.08%)
Feb 22, 2010 5.196 5.237 5.196 5.237 500 +0.04(+0.81%)
Feb 19, 2010 5.163 5.194 5.163 5.194 700 -0.03(-0.65%)
Feb 18, 2010 5.205 5.260 5.205 5.229 5,200 +0.06(+1.10%)
Feb 17, 2010 5.263 5.263 5.171 5.171 4,500 -0.03(-0.49%)
Feb 16, 2010 5.171 5.197 5.171 5.197 1,275 +0.04(+0.80%)
Feb 12, 2010 5.156 5.156 5.156 0 -0.12(-2.24%)
Feb 11, 2010 5.251 5.274 5.251 5.274 2,300 +0.21(+4.07%)
Feb 10, 2010 4.999 5.068 4.999 5.068 1,600 +0.03(+0.51%)
Feb 09, 2010 5.042 5.042 5.042 5.042 300 +0.09(+1.87%)
Feb 08, 2010 5.059 5.059 4.946 4.949 6,600 -0.10(-1.99%)
Feb 05, 2010 4.900 5.098 4.900 5.050 1,800 +0.12(+2.49%)
Feb 04, 2010 5.025 5.025 4.927 4.927 4,600 -0.33(-6.27%)
Feb 03, 2010 5.183 5.283 5.183 5.257 28,900 +0.08(+1.53%)
Feb 02, 2010 5.172 5.184 5.081 5.178 7,800 +0.30(+6.26%)
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.