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 27, 2017 1.690 1.690 1.690 190 -0.04(-2.35%)
Apr 26, 2017 1.710 1.731 1.710 1.731 16,000 +0.01(+0.60%)
Apr 25, 2017 1.714 1.720 1.710 1.720 20,379 +0.01(+0.60%)
Apr 24, 2017 1.707 1.733 1.706 1.710 2,850 -0.03(-1.49%)
Apr 21, 2017 1.750 1.750 1.710 1.736 15,547 +0.00(+0.10%)
Apr 20, 2017 1.760 1.760 1.730 1.734 1,850 -0.05(-2.58%)
Apr 19, 2017 1.770 1.780 1.770 1.780 655 +0.02(+1.24%)
Apr 18, 2017 1.798 1.800 1.758 1.758 4,700 -0.02(-1.34%)
Apr 17, 2017 1.780 1.782 1.766 1.782 1,630 +0.02(+1.26%)
Apr 13, 2017 1.770 1.784 1.760 1.760 2,200 +0.02(+0.91%)
Apr 12, 2017 1.887 1.890 1.744 1.744 18,277 -0.10(-5.21%)
Apr 11, 2017 1.750 1.840 1.748 1.840 17,699 +0.11(+6.36%)
Apr 10, 2017 1.630 1.749 1.630 1.730 7,982 +0.07(+4.17%)
Apr 07, 2017 1.600 1.668 1.590 1.661 2,323 +0.00(+0.25%)
Apr 06, 2017 1.600 1.657 1.600 1.657 2,050 +0.03(+1.64%)
Apr 05, 2017 1.620 1.630 1.620 1.630 7,200 +0.01(+0.62%)
Apr 04, 2017 1.600 1.620 1.600 1.620 9,505 +0.01(+0.66%)
Apr 03, 2017 1.627 1.640 1.609 1.609 9,700 -0.07(-4.20%)
Mar 31, 2017 1.640 1.680 1.623 1.680 2,543 +0.01(+0.60%)
Mar 30, 2017 1.660 1.700 1.660 1.670 2,880 -0.01(-0.60%)
Mar 29, 2017 1.660 1.680 1.620 1.680 22,172 +0.03(+1.82%)
Mar 28, 2017 1.643 1.650 1.640 1.650 1,669 +0.00(+0.00%)
Mar 27, 2017 1.600 1.650 1.600 1.650 8,675 +0.05(+3.12%)
Mar 24, 2017 1.630 1.630 1.590 1.600 11,484 -0.04(-2.30%)
Mar 23, 2017 1.600 1.638 1.600 1.638 3,219 +0.04(+2.35%)
Mar 22, 2017 1.580 1.635 1.570 1.600 6,622 -0.02(-1.23%)
Mar 21, 2017 1.630 1.660 1.620 1.620 7,743 -0.05(-2.99%)
Mar 20, 2017 1.670 1.670 1.670 1.670 5,056 -0.02(-1.31%)
Mar 17, 2017 1.704 1.704 1.686 1.692 7,812 +0.00(+0.13%)
Mar 16, 2017 1.650 1.700 1.650 1.690 33,412 +0.07(+4.42%)
Mar 15, 2017 1.560 1.633 1.560 1.618 70,468 +0.03(+1.91%)
Mar 14, 2017 1.610 1.610 1.588 1.588 8,525 -0.05(-3.16%)
Mar 13, 2017 1.602 1.680 1.602 1.640 12,484 -0.02(-1.20%)
Mar 10, 2017 1.640 1.667 1.638 1.660 3,805 +0.01(+0.79%)
Mar 09, 2017 1.596 1.660 1.590 1.647 15,020 -0.02(-1.38%)
Mar 08, 2017 1.690 1.770 1.650 1.670 24,620 -0.06(-3.47%)
Mar 07, 2017 1.825 1.825 1.730 1.730 26,204 -0.09(-5.14%)
Mar 06, 2017 1.858 1.858 1.824 1.824 805 -0.03(-1.50%)
Mar 03, 2017 1.840 1.851 1.840 1.851 3,817 -0.01(-0.73%)
Mar 02, 2017 1.840 1.926 1.840 1.865 9,250 +0.03(+1.77%)
Mar 01, 2017 1.810 1.833 1.800 1.833 16,150 +0.01(+0.36%)
Feb 28, 2017 1.836 1.836 1.783 1.826 45,230 -0.03(-1.36%)
Feb 27, 2017 1.853 1.890 1.829 1.851 57,963 -0.04(-2.02%)
Feb 24, 2017 1.950 1.950 1.883 1.889 38,938 -0.07(-3.37%)
Feb 23, 2017 1.965 1.965 1.955 1.955 11,200 -0.01(-0.74%)
Feb 22, 2017 1.978 1.988 1.952 1.970 11,769 +0.01(+0.54%)
Feb 21, 2017 2.000 2.000 1.956 1.960 15,759 -0.04(-2.02%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.02(+1.13%)
Feb 16, 2017 1.990 1.996 1.930 1.978 37,190 -0.02(-1.12%)
Feb 15, 2017 2.010 2.030 1.996 2.000 8,650 +0.01(+0.50%)
Feb 14, 2017 2.020 2.020 1.990 1.990 4,678 -0.03(-1.33%)
Feb 10, 2017 2.017 2.017 2.017 172 +0.02(+0.92%)
Feb 09, 2017 2.016 2.040 1.998 1.998 11,464 -0.01(-0.62%)
Feb 08, 2017 2.062 2.070 2.011 2.011 26,492 +0.01(+0.50%)
Feb 07, 2017 2.011 2.023 2.000 2.001 7,531 +0.01(+0.44%)
Feb 06, 2017 2.029 2.030 1.991 1.992 15,433 -0.03(-1.38%)
Feb 03, 2017 2.020 2.047 2.000 2.020 12,911 -0.01(-0.65%)
Feb 02, 2017 2.020 2.079 2.020 2.033 8,175 +0.02(+0.76%)
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.