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 28, 2006 3.890 3.890 3.890 3.890 0 +0.12(+3.05%)
Apr 27, 2006 3.775 3.832 3.550 3.775 26,900 +0.17(+4.74%)
Apr 26, 2006 3.604 3.604 3.585 3.604 13,700 +0.16(+4.77%)
Apr 25, 2006 3.440 3.575 3.490 3.440 8,500 +0.00(+0.00%)
Apr 24, 2006 3.440 3.475 3.475 3.440 4,000 +0.00(+0.00%)
Apr 21, 2006 3.430 3.460 3.440 3.440 1,000 +0.01(+0.29%)
Apr 20, 2006 3.450 3.490 3.430 3.430 9,675 -0.02(-0.58%)
Apr 19, 2006 3.461 3.503 3.450 3.450 12,100 -0.01(-0.32%)
Apr 18, 2006 3.461 3.461 3.450 3.461 4,500 +0.15(+4.44%)
Apr 17, 2006 3.314 3.314 3.185 3.314 3,476 +0.18(+5.58%)
Apr 13, 2006 3.120 3.150 3.105 3.139 2,400 +0.02(+0.60%)
Apr 12, 2006 3.170 3.120 3.095 3.120 10,500 -0.05(-1.58%)
Apr 11, 2006 3.170 3.245 3.142 3.170 17,100 -0.08(-2.46%)
Apr 10, 2006 3.250 3.255 3.175 3.250 9,408 -0.01(-0.31%)
Apr 07, 2006 3.260 3.280 3.202 3.260 21,500 +0.13(+4.02%)
Apr 06, 2006 3.134 3.134 3.020 3.134 6,400 +0.13(+4.43%)
Apr 05, 2006 3.001 3.055 2.930 3.001 31,500 -0.07(-2.25%)
Apr 04, 2006 3.070 3.100 2.936 3.070 13,100 +0.14(+4.78%)
Apr 03, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Mar 31, 2006 2.930 2.930 2.890 2.930 12,964 -0.05(-1.76%)
Mar 30, 2006 2.983 2.990 2.906 2.983 18,800 +0.29(+10.88%)
Mar 29, 2006 2.690 2.750 2.406 2.690 27,000 +0.40(+17.72%)
Mar 28, 2006 2.362 2.311 2.285 2.285 7,400 -0.08(-3.26%)
Mar 27, 2006 2.362 2.410 2.360 2.362 10,000 -0.03(-1.42%)
Mar 24, 2006 2.420 2.396 2.396 2.396 100 -0.03(-1.20%)
Mar 21, 2006 2.425 2.425 2.425 2.425 500 -0.10(-4.15%)
Mar 20, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Mar 17, 2006 2.530 2.530 2.475 2.530 1,100 +0.08(+3.15%)
Mar 16, 2006 2.453 2.480 2.405 2.453 25,400 -0.01(-0.29%)
Mar 15, 2006 2.413 2.460 2.432 2.460 9,000 +0.05(+1.93%)
Mar 14, 2006 2.405 2.413 2.400 2.413 2,125 +0.01(+0.35%)
Mar 13, 2006 2.405 2.405 2.400 2.405 1,600 -0.05(-1.84%)
Mar 10, 2006 2.450 2.455 2.450 2.450 2,810 +0.05(+1.98%)
Mar 09, 2006 2.402 2.402 2.402 2.402 500 -0.03(-1.13%)
Mar 08, 2006 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Mar 07, 2006 2.430 2.430 2.430 2.430 700 +0.01(+0.21%)
Mar 06, 2006 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 03, 2006 2.425 2.510 2.415 2.425 3,640 -0.12(-4.64%)
Mar 02, 2006 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Mar 01, 2006 2.543 2.543 2.543 2.543 2,000 +0.00(+0.00%)
Feb 28, 2006 2.548 2.543 2.543 2.543 1,000 -0.00(-0.19%)
Feb 27, 2006 2.548 2.548 2.548 2.548 200 -0.05(-2.00%)
Feb 24, 2006 2.600 2.600 2.600 2.600 10,000 +0.10(+4.00%)
Feb 23, 2006 2.500 2.519 2.500 2.500 1,600 -0.02(-0.99%)
Feb 22, 2006 2.525 2.525 2.525 2.525 400 -0.02(-0.59%)
Feb 21, 2006 2.540 2.540 2.515 2.540 800 +0.10(+4.06%)
Feb 17, 2006 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Feb 16, 2006 2.441 2.441 2.441 2.441 100 -0.09(-3.52%)
Feb 15, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Feb 14, 2006 2.530 2.620 2.530 2.530 7,600 -0.05(-1.86%)
Feb 13, 2006 2.578 2.578 2.578 2.578 0 +0.00(+0.00%)
Feb 10, 2006 2.578 2.578 2.497 2.578 3,500 +0.02(+0.98%)
Feb 09, 2006 2.553 2.553 2.520 2.553 51,105 +0.07(+2.74%)
Feb 08, 2006 2.485 2.485 2.452 2.485 2,453 -0.04(-1.78%)
Feb 07, 2006 2.573 2.570 2.530 2.530 29,600 -0.04(-1.68%)
Feb 06, 2006 2.573 2.585 2.550 2.573 43,300 -0.01(-0.26%)
Feb 03, 2006 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Feb 02, 2006 2.580 2.580 2.533 2.580 4,700 +0.01(+0.39%)
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.