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, 2004 4.900 4.350 4.350 4.350 1,000 -0.55(-11.22%)
Apr 29, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 28, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 27, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 26, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 23, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 22, 2004 4.755 4.900 4.900 4.900 500 +0.15(+3.05%)
Apr 21, 2004 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Apr 20, 2004 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Apr 19, 2004 4.801 4.820 4.755 4.755 1,800 -0.05(-0.96%)
Apr 16, 2004 4.680 4.801 4.770 4.801 3,200 +0.12(+2.59%)
Apr 15, 2004 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Apr 14, 2004 4.770 4.680 4.640 4.680 6,600 -0.09(-1.89%)
Apr 13, 2004 4.730 4.770 4.770 4.770 400 +0.04(+0.85%)
Apr 12, 2004 4.725 4.730 4.670 4.730 1,600 +0.01(+0.11%)
Apr 08, 2004 4.790 4.725 4.725 4.725 100 -0.07(-1.36%)
Apr 07, 2004 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Apr 06, 2004 4.790 4.790 4.790 4.790 500 -0.00(-0.01%)
Apr 05, 2004 4.640 4.791 4.791 4.791 1,000 +0.15(+3.25%)
Apr 02, 2004 4.595 4.640 4.640 4.640 4,800 +0.05(+0.99%)
Apr 01, 2004 4.590 4.610 4.595 4.595 1,000 +0.00(+0.10%)
Mar 31, 2004 4.455 4.596 4.450 4.590 2,000 +0.13(+3.02%)
Mar 30, 2004 4.473 4.455 4.455 4.455 400 -0.02(-0.39%)
Mar 29, 2004 4.420 4.481 4.473 4.473 500 +0.05(+1.20%)
Mar 26, 2004 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Mar 25, 2004 4.610 4.570 4.420 4.420 1,550 -0.19(-4.12%)
Mar 24, 2004 4.375 4.610 4.600 4.610 3,250 +0.24(+5.37%)
Mar 23, 2004 4.375 4.375 4.375 4.375 0 +0.00(+0.00%)
Mar 22, 2004 4.450 4.380 4.374 4.375 2,300 -0.08(-1.69%)
Mar 19, 2004 4.400 4.450 4.397 4.450 650 +0.05(+1.14%)
Mar 18, 2004 4.790 4.550 4.320 4.400 44,100 -0.39(-8.14%)
Mar 17, 2004 5.014 4.866 4.760 4.790 8,300 -0.22(-4.47%)
Mar 16, 2004 4.742 5.014 4.940 5.014 6,400 +0.27(+5.74%)
Mar 15, 2004 4.820 4.763 4.736 4.742 9,000 -0.20(-3.98%)
Mar 12, 2004 4.938 4.938 4.711 4.938 2,100 +0.00(+0.00%)
Mar 11, 2004 4.890 4.938 4.711 4.938 2,100 +0.05(+0.99%)
Mar 10, 2004 5.276 4.900 4.860 4.890 7,300 -0.39(-7.32%)
Mar 09, 2004 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Mar 08, 2004 5.210 5.276 5.276 5.276 100 +0.07(+1.26%)
Mar 05, 2004 5.210 5.210 5.120 5.210 770 +0.00(+0.00%)
Mar 04, 2004 5.025 5.210 5.120 5.210 770 +0.19(+3.69%)
Mar 03, 2004 4.984 5.025 5.025 5.025 1,800 +0.04(+0.82%)
Mar 02, 2004 5.060 5.040 4.984 4.984 3,841 -0.08(-1.51%)
Mar 01, 2004 5.060 5.060 5.060 5.060 0 +0.18(+3.69%)
Feb 27, 2004 4.880 4.880 4.880 4.880 200 +0.00(+0.00%)
Feb 26, 2004 4.905 4.880 4.880 4.880 200 -0.03(-0.52%)
Feb 25, 2004 4.980 4.905 4.905 4.905 1,000 -0.07(-1.50%)
Feb 24, 2004 5.070 4.980 4.960 4.980 8,000 -0.09(-1.78%)
Feb 23, 2004 5.070 5.149 5.000 5.070 2,600 -0.04(-0.86%)
Feb 20, 2004 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Feb 19, 2004 5.290 5.114 5.070 5.114 1,500 -0.18(-3.33%)
Feb 18, 2004 5.290 5.290 5.220 5.290 2,200 +0.00(+0.00%)
Feb 17, 2004 5.010 5.290 5.220 5.290 2,200 +0.28(+5.59%)
Feb 13, 2004 4.925 5.010 4.870 5.010 5,500 +0.08(+1.73%)
Feb 12, 2004 5.160 4.925 4.925 4.925 300 -0.24(-4.55%)
Feb 11, 2004 5.296 5.160 4.960 5.160 800 -0.14(-2.57%)
Feb 10, 2004 5.100 5.296 5.282 5.296 1,600 +0.20(+3.84%)
Feb 09, 2004 5.000 5.100 4.990 5.100 5,416 +0.10(+2.00%)
Feb 06, 2004 5.020 5.040 5.000 5.000 450 -0.02(-0.40%)
Feb 05, 2004 4.710 5.020 4.720 5.020 425 +0.31(+6.58%)
Feb 04, 2004 4.750 4.710 4.710 4.710 2,000 +0.25(+5.61%)
Feb 03, 2004 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
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.