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 29, 2013 3.921 3.921 3.921 0 +0.03(+0.81%)
Apr 26, 2013 3.897 3.890 3.889 3.889 300 -0.00(-0.01%)
Apr 25, 2013 3.849 3.928 3.849 3.890 12,900 +0.05(+1.31%)
Apr 24, 2013 3.840 3.840 3.840 3.840 300 +0.01(+0.21%)
Apr 23, 2013 3.832 3.832 3.832 3.832 1,200 +0.07(+1.75%)
Apr 22, 2013 3.769 3.780 3.731 3.766 3,730 -0.04(-1.18%)
Apr 19, 2013 3.778 3.811 3.778 3.811 1,300 +0.06(+1.55%)
Apr 17, 2013 3.753 3.753 3.753 5,000 -0.12(-3.13%)
Apr 16, 2013 3.909 3.918 3.819 3.874 5,400 -0.01(-0.18%)
Apr 15, 2013 3.881 3.881 3.881 3.881 1,000 -0.09(-2.22%)
Apr 12, 2013 3.969 3.969 3.969 3.969 1,000 -0.09(-2.19%)
Apr 11, 2013 4.050 4.085 4.046 4.058 6,838 +0.01(+0.36%)
Apr 10, 2013 4.081 4.088 4.043 4.043 2,800 -0.01(-0.19%)
Apr 09, 2013 3.998 4.051 3.998 4.051 5,900 +0.10(+2.56%)
Apr 08, 2013 3.914 3.950 3.914 3.950 3,200 +0.10(+2.57%)
Apr 05, 2013 3.861 3.873 3.846 3.851 2,900 -0.07(-1.74%)
Apr 04, 2013 3.940 3.940 3.919 3.919 3,000 -0.04(-0.94%)
Apr 03, 2013 3.951 3.960 3.951 3.956 1,800 -0.02(-0.63%)
Apr 02, 2013 3.951 4.002 3.951 3.981 1,000 +0.04(+1.04%)
Apr 01, 2013 3.977 3.977 3.940 3.940 6,500 -0.04(-0.99%)
Mar 28, 2013 4.037 4.037 3.979 3.979 3,500 -0.02(-0.44%)
Mar 27, 2013 3.936 3.997 3.902 3.997 3,300 +0.12(+3.12%)
Mar 26, 2013 3.961 3.961 3.876 3.876 4,400 +0.01(+0.23%)
Mar 25, 2013 4.045 4.061 3.867 3.867 10,230 -0.13(-3.33%)
Mar 22, 2013 4.152 4.154 3.989 4.000 11,900 -0.12(-2.79%)
Mar 21, 2013 4.101 4.152 4.081 4.115 9,000 -0.08(-1.79%)
Mar 20, 2013 4.139 4.190 4.139 4.190 9,350 +0.04(+1.04%)
Mar 19, 2013 4.111 4.149 4.111 4.147 7,600 +0.05(+1.15%)
Mar 18, 2013 4.198 4.198 4.100 4.100 14,200 -0.10(-2.45%)
Mar 15, 2013 4.215 4.218 4.203 4.203 11,515 +0.03(+0.62%)
Mar 14, 2013 4.135 4.250 4.135 4.177 15,050 +0.07(+1.70%)
Mar 13, 2013 4.092 4.109 4.092 4.107 9,100 +0.00(+0.07%)
Mar 12, 2013 4.002 4.104 4.002 4.104 5,000 +0.13(+3.35%)
Mar 11, 2013 4.047 4.074 3.971 3.971 8,500 -0.02(-0.51%)
Mar 08, 2013 3.986 3.991 3.969 3.991 8,500 +0.04(+1.11%)
Mar 07, 2013 3.963 3.984 3.923 3.947 7,400 +0.04(+0.97%)
Mar 06, 2013 3.904 3.909 3.846 3.909 3,200 -0.08(-1.92%)
Mar 05, 2013 3.981 3.986 3.975 3.986 2,700 -0.04(-1.06%)
Mar 04, 2013 4.028 4.028 4.028 4.028 200 -0.01(-0.21%)
Mar 01, 2013 4.039 4.039 4.037 4.037 4,200 +0.03(+0.69%)
Feb 28, 2013 3.997 4.009 3.997 4.009 1,600 +0.03(+0.64%)
Feb 27, 2013 3.858 3.983 3.858 3.983 1,400 +0.03(+0.75%)
Feb 26, 2013 3.875 3.954 3.875 3.954 3,700 +0.04(+1.10%)
Feb 25, 2013 3.956 3.956 3.911 3.911 3,000 +0.01(+0.34%)
Feb 22, 2013 3.929 3.929 3.898 3.898 2,200 +0.07(+1.93%)
Feb 21, 2013 4.051 4.051 3.824 3.824 5,400 -0.33(-7.86%)
Feb 20, 2013 4.082 4.162 4.082 4.150 12,834 +0.07(+1.82%)
Feb 19, 2013 4.109 4.109 4.076 4.076 3,000 -0.04(-0.90%)
Feb 15, 2013 4.035 4.113 4.035 4.113 1,300 -0.03(-0.64%)
Feb 14, 2013 4.139 4.139 4.124 4.139 2,200 +0.00(+0.05%)
Feb 13, 2013 4.114 4.138 4.114 4.138 6,200 +0.04(+0.99%)
Feb 12, 2013 4.097 4.097 4.097 4.097 400 +0.02(+0.59%)
Feb 11, 2013 4.059 4.073 4.059 4.073 400 -0.04(-0.90%)
Feb 08, 2013 4.128 4.142 4.099 4.110 1,300 -0.05(-1.11%)
Feb 07, 2013 4.130 4.156 4.122 4.156 5,200 +0.05(+1.24%)
Feb 06, 2013 4.121 4.159 4.095 4.105 13,700 +0.11(+2.63%)
Feb 04, 2013 4.031 4.031 4.000 4.000 1,900 -0.07(-1.77%)
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.