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 UNCHANGED
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, 2012 4.277 4.277 4.261 4.261 1,200 -0.02(-0.39%)
Apr 27, 2012 4.285 4.285 4.278 4.278 1,400 +0.12(+2.86%)
Apr 26, 2012 4.159 4.159 4.159 4.159 2,000 +0.05(+1.29%)
Apr 24, 2012 4.106 4.106 4.106 0 -0.04(-0.87%)
Apr 23, 2012 4.142 4.142 4.142 4.142 300 -0.06(-1.36%)
Apr 20, 2012 4.199 4.199 4.199 4.199 100 +0.01(+0.31%)
Apr 19, 2012 4.250 4.250 4.184 4.186 4,875 -0.01(-0.19%)
Apr 18, 2012 4.194 4.194 4.194 4.194 100 -0.04(-0.99%)
Apr 17, 2012 4.233 4.256 4.204 4.236 3,600 +0.18(+4.44%)
Apr 16, 2012 4.076 4.076 4.046 4.056 2,400 -0.04(-1.05%)
Apr 13, 2012 4.055 4.099 4.045 4.099 1,900 +0.04(+0.87%)
Apr 12, 2012 4.045 4.064 4.035 4.064 2,900 +0.01(+0.18%)
Apr 11, 2012 4.084 4.084 4.040 4.056 1,800 -0.01(-0.27%)
Apr 10, 2012 4.067 4.067 4.067 4.067 2,000 -0.02(-0.42%)
Apr 09, 2012 4.162 4.162 4.084 4.084 3,900 -0.12(-2.74%)
Apr 05, 2012 4.218 4.218 4.199 4.199 14,000 +0.04(+0.99%)
Apr 04, 2012 4.216 4.216 4.158 4.158 1,900 -0.18(-4.20%)
Apr 03, 2012 4.344 4.344 4.277 4.340 21,600 -0.01(-0.33%)
Apr 02, 2012 4.305 4.355 4.295 4.355 7,200 +0.14(+3.20%)
Mar 30, 2012 4.249 4.249 4.220 4.220 1,200 -0.06(-1.36%)
Mar 29, 2012 4.246 4.278 4.198 4.278 2,800 +0.03(+0.71%)
Mar 28, 2012 4.248 4.248 4.248 4.248 500 -0.16(-3.56%)
Mar 27, 2012 4.493 4.499 4.405 4.405 4,300 -0.06(-1.30%)
Mar 26, 2012 4.444 4.463 4.436 4.463 2,600 +0.24(+5.73%)
Mar 22, 2012 4.221 4.221 4.221 500 -0.12(-2.65%)
Mar 21, 2012 4.154 4.336 4.154 4.336 3,500 +0.25(+6.01%)
Mar 20, 2012 4.205 4.205 4.090 4.090 4,300 -0.15(-3.42%)
Mar 19, 2012 4.240 4.240 4.235 4.235 700 -0.01(-0.26%)
Mar 16, 2012 4.113 4.246 4.113 4.246 1,000 +0.24(+6.04%)
Mar 15, 2012 4.025 4.059 4.004 4.004 18,800 -0.18(-4.21%)
Mar 14, 2012 4.194 4.194 4.011 4.180 17,600 +0.02(+0.48%)
Mar 13, 2012 4.196 4.196 4.160 4.160 1,800 -0.04(-0.99%)
Mar 12, 2012 4.202 4.202 4.202 4.202 500 +0.00(+0.01%)
Mar 08, 2012 4.201 4.201 4.201 0 +0.09(+2.10%)
Mar 07, 2012 4.195 4.195 4.114 4.114 7,500 -0.00(-0.04%)
Mar 06, 2012 4.304 4.304 4.116 4.116 2,700 -0.23(-5.31%)
Mar 05, 2012 4.408 4.415 4.340 4.347 1,700 +0.02(+0.35%)
Mar 02, 2012 4.367 4.367 4.316 4.332 4,500 -0.02(-0.41%)
Mar 01, 2012 4.795 4.795 4.350 4.350 29,400 -0.53(-10.93%)
Feb 29, 2012 4.949 4.949 4.884 4.884 1,450 -0.07(-1.33%)
Feb 28, 2012 4.821 4.950 4.821 4.950 5,000 +0.11(+2.27%)
Feb 27, 2012 4.889 4.968 4.840 4.840 7,000 -0.07(-1.43%)
Feb 24, 2012 4.996 4.996 4.900 4.910 6,400 +0.00(+0.04%)
Feb 23, 2012 4.891 4.916 4.876 4.908 1,400 +0.14(+2.87%)
Feb 22, 2012 4.808 4.808 4.771 4.771 4,000 -0.03(-0.71%)
Feb 21, 2012 4.748 4.812 4.748 4.805 6,400 +0.11(+2.32%)
Feb 17, 2012 4.732 4.761 4.687 4.696 34,400 +0.10(+2.28%)
Feb 16, 2012 4.717 4.717 4.591 4.591 2,300 -0.24(-5.00%)
Feb 15, 2012 4.833 4.833 4.833 4.833 1,000 -0.04(-0.92%)
Feb 14, 2012 4.878 4.878 4.878 4.878 500 -0.07(-1.37%)
Feb 13, 2012 4.947 4.948 4.946 4.946 6,400 +0.02(+0.37%)
Feb 10, 2012 4.928 4.928 4.928 4.928 200 +0.01(+0.20%)
Feb 09, 2012 4.930 4.930 4.894 4.918 4,900 +0.13(+2.70%)
Feb 08, 2012 4.801 4.801 4.788 4.788 2,207 -0.10(-2.08%)
Feb 07, 2012 4.890 4.890 4.890 4.890 100 +0.15(+3.09%)
Feb 06, 2012 4.865 4.865 4.744 4.744 1,700 -0.15(-3.06%)
Feb 03, 2012 4.848 4.893 4.848 4.893 1,000 +0.05(+1.01%)
Feb 02, 2012 4.845 4.845 4.844 4.844 2,500 -0.01(-0.22%)
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.