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, 2016 2.020 2.100 1.720 1.770 306,332 -0.29(-13.89%)
Apr 28, 2016 2.419 2.428 1.979 2.056 497,851 +0.07(+3.30%)
Apr 27, 2016 1.988 2.599 1.687 1.990 646,671 +0.11(+5.62%)
Apr 26, 2016 1.820 1.930 1.710 1.884 346,605 +0.26(+16.30%)
Apr 25, 2016 1.535 1.626 1.535 1.620 162,202 +0.09(+5.88%)
Apr 22, 2016 1.545 1.550 1.510 1.530 87,415 +0.02(+1.28%)
Apr 21, 2016 1.533 1.540 1.490 1.511 50,586 -0.04(-2.39%)
Apr 20, 2016 1.480 1.548 1.480 1.548 127,220 +0.11(+7.46%)
Apr 19, 2016 1.420 1.440 1.371 1.440 48,760 +0.02(+1.07%)
Apr 18, 2016 1.445 1.460 1.380 1.425 121,990 -0.01(-0.50%)
Apr 15, 2016 1.400 1.480 1.380 1.432 347,660 +0.17(+13.05%)
Apr 14, 2016 1.200 1.294 1.200 1.267 91,557 +0.10(+8.82%)
Apr 13, 2016 1.177 1.190 1.155 1.164 170,799 +0.01(+1.23%)
Apr 12, 2016 1.150 1.150 1.120 1.150 67,095 +0.04(+3.83%)
Apr 11, 2016 1.100 1.110 1.080 1.107 19,175 +0.04(+4.08%)
Apr 08, 2016 1.110 1.110 1.064 1.064 92,103 +0.01(+1.07%)
Apr 07, 2016 1.090 1.090 1.053 1.053 14,132 -0.03(-2.52%)
Apr 06, 2016 1.030 1.080 1.030 1.080 8,093 +0.00(+0.00%)
Apr 05, 2016 1.061 1.080 1.050 1.080 29,634 +0.04(+3.85%)
Apr 04, 2016 1.120 1.130 1.040 1.040 28,383 -0.07(-6.44%)
Apr 01, 2016 1.136 1.136 1.110 1.112 5,370 +0.01(+1.05%)
Mar 31, 2016 1.100 1.100 1.100 1.100 13,200 -0.01(-0.50%)
Mar 30, 2016 1.110 1.110 1.089 1.105 12,590 +0.02(+1.87%)
Mar 29, 2016 1.100 1.100 1.085 1.085 5,400 -0.01(-1.35%)
Mar 28, 2016 1.090 1.100 1.050 1.100 7,175 +0.04(+3.81%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.89%)
Mar 23, 2016 1.090 1.110 1.050 1.080 45,598 -0.09(-7.69%)
Mar 22, 2016 1.110 1.200 1.110 1.170 25,184 +0.02(+1.74%)
Mar 21, 2016 1.129 1.160 1.120 1.150 32,465 +0.05(+5.01%)
Mar 18, 2016 1.080 1.110 1.070 1.095 81,079 +0.05(+4.30%)
Mar 17, 2016 1.010 1.070 1.010 1.050 31,668 +0.09(+9.26%)
Mar 16, 2016 0.9610 0.9610 0.9610 0.9610 596 -0.03(-2.56%)
Mar 15, 2016 0.9100 0.9862 0.9100 0.9862 15,390 +0.00(+0.33%)
Mar 14, 2016 1.000 1.010 0.9812 0.9830 23,328 -0.01(-0.92%)
Mar 11, 2016 1.011 1.011 0.9921 0.9921 13,124 +0.00(+0.01%)
Mar 10, 2016 1.010 1.010 0.9920 0.9920 10,351 +0.00(+0.10%)
Mar 09, 2016 0.9645 1.010 0.9740 0.9910 20,650 +0.03(+2.63%)
Mar 08, 2016 1.017 1.017 0.9656 0.9656 12,307 -0.08(-8.04%)
Mar 07, 2016 1.051 1.052 1.000 1.050 13,275 +0.01(+0.97%)
Mar 04, 2016 1.010 1.056 1.010 1.040 27,827 +0.05(+5.04%)
Mar 03, 2016 0.9400 0.9900 0.9359 0.9900 29,200 +0.08(+8.39%)
Mar 02, 2016 0.9130 0.9134 0.9005 0.9134 2,599 -0.01(-1.03%)
Mar 01, 2016 0.9320 0.9344 0.9229 0.9229 2,586 -0.00(-0.46%)
Feb 29, 2016 0.9051 0.9437 0.9051 0.9272 6,819 +0.04(+5.09%)
Feb 26, 2016 0.8632 0.8900 0.8169 0.8823 24,814 -0.03(-3.04%)
Feb 25, 2016 0.9527 0.9527 0.9040 0.9100 4,440 -0.05(-5.51%)
Feb 24, 2016 1.030 1.030 0.9305 0.9631 20,335 -0.07(-6.37%)
Feb 23, 2016 1.025 1.030 1.019 1.029 15,616 -0.01(-1.10%)
Feb 22, 2016 0.9750 1.048 0.9750 1.040 28,221 +0.08(+8.30%)
Feb 19, 2016 0.9470 0.9630 0.9450 0.9603 30,932 +0.01(+0.52%)
Feb 18, 2016 0.9621 0.9700 0.9078 0.9553 131,218 +0.07(+8.50%)
Feb 17, 2016 0.9316 0.9359 0.8459 0.8805 110,510 +0.11(+14.50%)
Feb 16, 2016 0.6500 0.7751 0.6500 0.7690 21,900 +0.06(+8.01%)
Feb 12, 2016 0.7120 0.7120 0.7120 0 +0.05(+7.37%)
Feb 11, 2016 0.7107 0.7140 0.6631 0.6631 19,333 -0.04(-5.55%)
Feb 10, 2016 0.7160 0.7450 0.6764 0.7021 85,551 -0.00(-0.06%)
Feb 09, 2016 0.7410 0.7410 0.6793 0.7025 23,649 +0.00(+0.09%)
Feb 08, 2016 0.7260 0.7260 0.6980 0.7019 30,950 -0.01(-1.14%)
Feb 05, 2016 0.7521 0.7670 0.7002 0.7100 69,000 -0.04(-5.75%)
Feb 04, 2016 0.7410 0.7607 0.7410 0.7533 14,553 +0.00(+0.57%)
Feb 03, 2016 0.7672 0.7701 0.7243 0.7490 29,149 +0.01(+0.73%)
Feb 02, 2016 0.7865 0.7890 0.7303 0.7436 17,990 -0.04(-5.63%)
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.