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 )

57.60 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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, 2004 2.640 2.660 2.590 2.640 5,159 +0.00(+0.00%)
Jul 29, 2004 2.640 2.660 2.590 2.640 5,159 +0.07(+2.72%)
Jul 28, 2004 2.570 2.582 2.570 2.570 3,100 -0.03(-1.15%)
Jul 27, 2004 2.600 2.600 2.560 2.600 1,000 -0.13(-4.70%)
Jul 26, 2004 2.728 2.736 2.728 2.728 300 -0.08(-2.88%)
Jul 23, 2004 2.809 2.809 2.780 2.809 1,500 +0.05(+1.78%)
Jul 22, 2004 2.760 2.951 2.760 2.760 5,200 -0.10(-3.33%)
Jul 21, 2004 2.855 2.940 2.855 2.855 500 -0.05(-1.59%)
Jul 20, 2004 2.901 2.930 2.830 2.901 3,800 +0.00(+0.04%)
Jul 19, 2004 2.900 2.900 2.880 2.900 15,800 -0.07(-2.36%)
Jul 16, 2004 2.970 2.970 2.880 2.970 6,400 -0.07(-2.17%)
Jul 15, 2004 3.036 3.036 3.036 3.036 500 -0.06(-2.07%)
Jul 14, 2004 3.100 3.100 2.960 3.100 2,950 +0.00(+0.00%)
Jul 13, 2004 3.100 3.100 2.960 3.100 2,950 +0.12(+4.03%)
Jul 12, 2004 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Jul 09, 2004 2.980 2.980 2.980 2.980 200 -0.02(-0.78%)
Jul 08, 2004 3.003 3.011 3.003 3.003 400 -0.05(-1.66%)
Jul 07, 2004 3.054 3.054 3.000 3.054 300 -0.14(-4.24%)
Jul 06, 2004 3.189 3.189 3.189 3.189 100 +0.01(+0.38%)
Jul 02, 2004 3.177 3.177 3.170 3.177 2,000 +0.00(+0.00%)
Jul 01, 2004 3.177 3.177 3.170 3.177 2,000 +0.00(+0.00%)
Jun 30, 2004 3.090 3.177 3.170 3.177 2,000 +0.09(+2.82%)
Jun 29, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Jun 28, 2004 3.060 3.090 3.090 3.090 100 +0.03(+0.98%)
Jun 25, 2004 3.060 3.060 2.920 3.060 18,000 +0.00(+0.00%)
Jun 24, 2004 3.060 3.110 3.060 3.060 828 +0.03(+0.99%)
Jun 23, 2004 3.030 3.110 3.030 3.030 5,500 -0.12(-3.81%)
Jun 22, 2004 3.150 3.150 3.120 3.150 250 -0.04(-1.25%)
Jun 21, 2004 3.190 3.190 3.150 3.190 1,000 +0.19(+6.51%)
Jun 18, 2004 2.995 2.995 2.995 2.995 500 +0.00(+0.00%)
Jun 17, 2004 2.995 2.995 2.995 2.995 500 -0.00(-0.17%)
Jun 16, 2004 3.000 3.000 2.990 3.000 30,400 -0.07(-2.28%)
Jun 15, 2004 3.070 3.099 3.070 3.070 300 -0.07(-2.32%)
Jun 14, 2004 3.143 3.143 3.143 3.143 0 +0.09(+3.05%)
Jun 10, 2004 3.050 3.080 3.030 3.050 8,660 +0.05(+1.67%)
Jun 09, 2004 3.000 3.126 3.000 3.000 3,500 -0.26(-7.98%)
Jun 08, 2004 3.260 3.325 3.240 3.260 5,700 -0.09(-2.69%)
Jun 07, 2004 3.350 3.350 3.350 3.350 2,000 -0.03(-0.89%)
Jun 04, 2004 3.380 3.380 3.380 3.380 1,000 +0.06(+1.81%)
Jun 03, 2004 3.320 3.352 3.320 3.320 6,700 +0.00(+0.00%)
Jun 02, 2004 3.320 3.352 3.320 3.320 6,700 -0.00(-0.09%)
Jun 01, 2004 3.323 3.450 3.323 3.323 3,000 -0.38(-10.19%)
May 28, 2004 3.700 3.780 3.700 3.700 2,800 -0.49(-11.73%)
May 27, 2004 4.192 4.199 4.192 4.192 1,000 +0.09(+2.12%)
May 26, 2004 4.104 4.104 4.070 4.104 2,250 +0.05(+1.22%)
May 25, 2004 4.055 4.075 4.055 4.055 4,000 +0.00(+0.00%)
May 24, 2004 4.055 4.075 4.055 4.055 4,000 +0.00(+0.00%)
May 21, 2004 4.055 4.075 4.055 4.055 4,000 -0.18(-4.14%)
May 20, 2004 4.230 4.230 4.230 4.230 600 +0.05(+1.20%)
May 19, 2004 4.180 4.180 4.180 4.180 600 +0.06(+1.46%)
May 18, 2004 4.120 4.120 4.120 4.120 300 +0.00(+0.00%)
May 17, 2004 4.190 4.120 4.120 4.120 300 -0.07(-1.67%)
May 14, 2004 4.200 4.190 4.190 4.190 700 +0.10(+2.32%)
May 13, 2004 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
May 12, 2004 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
May 11, 2004 4.005 4.095 4.095 4.095 250 +0.09(+2.25%)
May 10, 2004 4.250 4.005 4.005 4.005 1,750 -0.25(-5.76%)
May 07, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 06, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 05, 2004 4.393 4.250 4.250 4.250 200 -0.14(-3.26%)
May 04, 2004 4.350 4.401 4.393 4.393 200 +0.04(+1.00%)
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.