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

Brompton Split Banc Corp Cl A (TSX: SBC )

9.210 +0.090 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 8.970 9.200 8.940 9.000 47,830 -0.01(-0.11%)
Apr 29, 2024 9.030 9.050 8.900 9.010 14,581 +0.01(+0.11%)
Apr 26, 2024 8.950 9.040 8.950 9.000 13,176 +0.07(+0.78%)
Apr 25, 2024 8.890 9.040 8.890 8.930 16,975 +0.00(+0.00%)
Apr 24, 2024 9.020 9.020 8.890 8.930 27,181 -0.08(-0.89%)
Apr 23, 2024 8.990 9.080 8.980 9.010 23,713 +0.07(+0.78%)
Apr 22, 2024 8.950 9.060 8.910 8.940 35,227 +0.02(+0.22%)
Apr 19, 2024 8.950 8.960 8.900 8.920 17,580 -0.01(-0.11%)
Apr 18, 2024 8.830 8.950 8.790 8.930 13,410 +0.13(+1.48%)
Apr 17, 2024 8.870 8.950 8.790 8.800 22,026 +0.01(+0.11%)
Apr 16, 2024 8.900 8.910 8.750 8.790 23,449 -0.13(-1.46%)
Apr 15, 2024 9.230 9.230 8.900 8.920 36,433 -0.10(-1.11%)
Apr 12, 2024 9.240 9.240 9.020 9.020 27,539 -0.20(-2.17%)
Apr 11, 2024 9.260 9.310 9.200 9.220 12,968 -0.09(-0.97%)
Apr 10, 2024 9.360 9.360 9.260 9.310 33,851 -0.10(-1.06%)
Apr 09, 2024 9.390 9.420 9.360 9.410 12,821 +0.08(+0.86%)
Apr 08, 2024 9.350 9.400 9.310 9.330 30,712 -0.01(-0.11%)
Apr 05, 2024 9.300 9.340 9.220 9.340 26,125 +0.03(+0.32%)
Apr 04, 2024 9.240 9.310 9.240 9.310 16,610 +0.08(+0.87%)
Apr 03, 2024 9.160 9.230 9.160 9.230 14,033 +0.11(+1.21%)
Apr 02, 2024 9.120 9.130 9.080 9.120 10,077 +0.00(+0.00%)
Apr 01, 2024 9.110 9.150 9.070 9.120 16,397 +0.04(+0.44%)
Mar 28, 2024 9.080 0 -0.04(-0.44%)
Mar 27, 2024 9.020 9.150 9.020 9.120 12,448 +0.06(+0.66%)
Mar 26, 2024 9.090 9.140 9.050 9.060 26,851 -0.04(-0.44%)
Mar 25, 2024 9.200 9.280 9.010 9.100 48,573 -0.15(-1.62%)
Mar 22, 2024 9.180 9.260 9.180 9.250 13,398 +0.00(+0.00%)
Mar 21, 2024 9.130 9.300 9.120 9.250 29,036 +0.15(+1.65%)
Mar 20, 2024 9.040 9.110 9.020 9.100 19,710 +0.04(+0.44%)
Mar 19, 2024 8.990 9.110 8.990 9.060 12,020 +0.07(+0.78%)
Mar 18, 2024 9.050 9.100 8.960 8.990 25,967 -0.04(-0.44%)
Mar 15, 2024 9.010 9.070 9.000 9.030 26,215 +0.03(+0.33%)
Mar 14, 2024 9.000 9.050 9.000 9.000 42,100 +0.00(+0.00%)
Mar 13, 2024 9.040 9.040 8.960 9.000 18,447 +0.00(+0.00%)
Mar 12, 2024 9.010 9.100 8.990 9.000 39,347 +0.00(+0.00%)
Mar 11, 2024 8.990 9.000 8.940 9.000 24,430 +0.00(+0.00%)
Mar 08, 2024 8.970 9.060 8.960 9.000 37,362 +0.06(+0.67%)
Mar 07, 2024 8.870 8.970 8.870 8.940 19,114 +0.08(+0.90%)
Mar 06, 2024 8.880 8.970 8.850 8.860 15,158 -0.05(-0.56%)
Mar 05, 2024 8.860 8.940 8.850 8.910 20,557 +0.02(+0.22%)
Mar 04, 2024 8.900 8.900 8.840 8.890 17,781 -0.04(-0.45%)
Mar 01, 2024 8.950 8.950 8.920 8.930 17,395 -0.01(-0.11%)
Feb 29, 2024 8.970 8.990 8.900 8.940 8,166 +0.02(+0.22%)
Feb 28, 2024 8.950 8.950 8.890 8.920 9,071 -0.02(-0.22%)
Feb 27, 2024 8.960 9.010 8.940 8.940 16,551 -0.06(-0.67%)
Feb 26, 2024 9.050 9.150 8.980 9.000 33,880 -0.06(-0.66%)
Feb 23, 2024 8.930 9.080 8.930 9.060 24,607 +0.17(+1.91%)
Feb 22, 2024 8.850 8.950 8.830 8.890 30,402 +0.01(+0.11%)
Feb 21, 2024 8.870 8.900 8.830 8.880 14,754 +0.03(+0.34%)
Feb 20, 2024 8.840 8.890 8.840 8.850 18,622 +0.02(+0.23%)
Feb 16, 2024 8.830 0 -0.01(-0.11%)
Feb 15, 2024 8.750 8.850 8.750 8.840 17,732 +0.06(+0.68%)
Feb 14, 2024 8.690 8.830 8.650 8.780 17,977 +0.15(+1.74%)
Feb 13, 2024 8.760 8.760 8.590 8.630 53,440 -0.14(-1.60%)
Feb 12, 2024 8.760 8.830 8.730 8.770 48,814 +0.01(+0.11%)
Feb 09, 2024 8.760 8.800 8.750 8.760 19,236 -0.01(-0.11%)
Feb 08, 2024 8.870 8.870 8.750 8.770 30,935 -0.10(-1.13%)
Feb 07, 2024 8.860 8.920 8.860 8.870 7,400 -0.08(-0.89%)
Feb 06, 2024 8.870 8.950 8.870 8.950 16,782 +0.08(+0.90%)
Feb 05, 2024 8.960 8.980 8.850 8.870 29,055 -0.15(-1.66%)
Feb 02, 2024 8.980 9.100 8.950 9.020 47,330 +0.02(+0.22%)
Feb 01, 2024 8.830 9.000 8.830 9.000 24,510 +0.09(+1.01%)
Jan 31, 2024 9.060 9.060 8.900 8.910 31,626 -0.18(-1.98%)
Jan 30, 2024 8.980 9.100 8.960 9.090 24,115 -0.01(-0.11%)
Jan 29, 2024 9.020 9.100 8.980 9.100 13,274 +0.06(+0.66%)
Jan 26, 2024 8.970 9.050 8.970 9.040 26,438 +0.05(+0.56%)
Jan 25, 2024 8.980 9.090 8.980 8.990 24,001 -0.01(-0.11%)
Jan 24, 2024 9.000 9.050 8.970 9.000 41,395 +0.04(+0.45%)
Jan 23, 2024 8.920 9.000 8.910 8.960 26,217 +0.01(+0.11%)
Jan 22, 2024 9.000 9.030 8.860 8.950 23,899 -0.05(-0.56%)
Jan 19, 2024 9.000 9.000 8.930 9.000 20,639 +0.00(+0.00%)
Jan 18, 2024 8.870 9.000 8.820 9.000 24,640 +0.14(+1.58%)
Jan 17, 2024 8.860 8.880 8.680 8.860 37,330 -0.04(-0.45%)
Jan 16, 2024 8.900 8.950 8.830 8.900 31,404 -0.04(-0.45%)
Jan 15, 2024 9.000 9.000 8.930 8.940 44,516 -0.02(-0.22%)
Jan 12, 2024 9.200 9.220 8.900 8.960 43,738 -0.28(-3.03%)
Jan 11, 2024 9.400 9.400 9.150 9.240 25,191 -0.07(-0.75%)
Jan 10, 2024 9.280 9.420 9.250 9.310 39,404 -0.02(-0.21%)
Jan 09, 2024 9.440 9.440 9.230 9.330 25,225 -0.10(-1.06%)
Jan 08, 2024 9.460 9.490 9.420 9.430 21,763 +0.01(+0.11%)
Jan 05, 2024 9.400 9.520 9.310 9.420 50,234 -0.01(-0.11%)
Jan 04, 2024 9.180 9.440 9.180 9.430 18,695 +0.23(+2.50%)
Jan 03, 2024 9.260 9.270 9.120 9.200 12,581 -0.12(-1.29%)
Jan 02, 2024 9.210 9.360 8.890 9.320 17,259 +0.01(+0.11%)
Dec 29, 2023 9.310 0 +0.01(+0.11%)
Dec 28, 2023 9.260 9.320 9.220 9.300 9,315 +0.02(+0.22%)
Dec 27, 2023 9.290 9.350 9.240 9.280 42,596 +0.06(+0.65%)
Dec 22, 2023 9.220 0 +0.29(+3.25%)
Dec 21, 2023 8.990 9.040 8.890 8.930 19,166 +0.09(+1.02%)
Dec 20, 2023 9.060 9.100 8.840 8.840 39,134 -0.19(-2.10%)
Dec 19, 2023 8.990 9.070 8.980 9.030 28,257 +0.07(+0.78%)
Dec 18, 2023 8.800 8.980 8.800 8.960 28,034 +0.25(+2.87%)
Dec 15, 2023 8.610 8.870 8.590 8.710 26,103 +0.06(+0.69%)
Dec 14, 2023 8.450 8.720 8.300 8.650 113,812 +0.31(+3.72%)
Dec 13, 2023 8.260 8.400 8.200 8.340 63,133 +0.00(+0.00%)
Dec 12, 2023 8.270 8.370 8.200 8.340 33,873 +0.09(+1.09%)
Dec 11, 2023 8.380 8.380 8.200 8.250 25,269 -0.05(-0.60%)
Dec 08, 2023 8.250 8.340 8.200 8.300 19,086 +0.11(+1.34%)
Dec 07, 2023 8.250 8.270 8.180 8.190 23,697 -0.11(-1.33%)
Dec 06, 2023 8.260 8.300 8.170 8.300 49,534 +0.09(+1.10%)
Dec 05, 2023 8.190 8.270 8.050 8.210 62,699 +0.07(+0.86%)
Dec 04, 2023 8.110 8.230 8.040 8.140 64,522 +0.04(+0.49%)
Dec 01, 2023 8.000 8.150 8.000 8.100 44,225 +0.00(+0.00%)
Nov 30, 2023 8.030 8.210 7.980 8.100 53,205 +0.11(+1.38%)
Nov 29, 2023 7.850 8.010 7.850 7.990 18,074 +0.13(+1.65%)
Nov 28, 2023 7.950 7.950 7.750 7.860 39,106 -0.14(-1.75%)
Nov 27, 2023 8.000 8.030 7.960 8.000 41,774 +0.03(+0.38%)
Nov 24, 2023 8.000 8.050 7.950 7.970 41,040 -0.03(-0.38%)
Nov 23, 2023 8.010 8.070 7.960 8.000 30,424 +0.05(+0.63%)
Nov 22, 2023 7.980 7.980 7.900 7.950 6,489 +0.07(+0.89%)
Nov 21, 2023 8.010 8.020 7.870 7.880 36,651 -0.10(-1.25%)
Nov 20, 2023 8.200 8.220 7.980 7.980 37,907 -0.10(-1.24%)
Nov 17, 2023 7.910 8.200 7.910 8.080 65,399 +0.24(+3.06%)
Nov 16, 2023 8.070 8.100 7.810 7.840 42,878 -0.21(-2.61%)
Nov 15, 2023 7.910 8.060 7.810 8.050 38,954 +0.18(+2.29%)
Nov 14, 2023 7.840 8.000 7.680 7.870 70,481 +0.19(+2.47%)
Nov 13, 2023 7.670 7.720 7.620 7.680 28,884 +0.00(+0.00%)
Nov 10, 2023 7.660 7.680 7.600 7.680 14,699 +0.07(+0.92%)
Nov 09, 2023 7.600 7.620 7.560 7.610 29,088 +0.01(+0.13%)
Nov 08, 2023 7.690 7.690 7.550 7.600 12,108 +0.02(+0.26%)
Nov 07, 2023 7.610 7.620 7.550 7.580 7,354 -0.06(-0.79%)
Nov 06, 2023 7.630 7.750 7.600 7.640 36,662 +0.00(+0.00%)
Nov 03, 2023 7.600 7.690 7.590 7.640 33,415 +0.19(+2.55%)
Nov 02, 2023 7.200 7.450 7.120 7.450 41,226 +0.39(+5.52%)
Nov 01, 2023 7.190 7.290 6.970 7.060 55,831 -0.09(-1.26%)
Oct 31, 2023 7.120 7.150 7.010 7.150 65,130 +0.03(+0.42%)
Oct 30, 2023 7.200 7.250 7.120 7.120 31,188 -0.11(-1.52%)
Oct 27, 2023 7.410 7.410 7.200 7.230 131,620 -0.24(-3.21%)
Oct 26, 2023 7.460 7.500 7.400 7.470 10,563 +0.03(+0.40%)
Oct 25, 2023 7.450 7.470 7.300 7.440 32,896 +0.05(+0.68%)
Oct 24, 2023 7.520 7.520 7.360 7.390 15,555 +0.08(+1.09%)
Oct 23, 2023 7.340 7.390 7.210 7.310 34,854 -0.07(-0.95%)
Oct 20, 2023 7.600 7.600 7.360 7.380 20,806 -0.26(-3.40%)
Oct 19, 2023 7.830 7.830 7.600 7.640 30,270 -0.14(-1.80%)
Oct 18, 2023 8.040 8.050 7.770 7.780 28,520 -0.30(-3.71%)
Oct 17, 2023 8.150 8.370 8.010 8.080 79,706 -0.11(-1.34%)
Oct 16, 2023 8.200 8.260 7.940 8.190 31,640 +0.07(+0.86%)
Oct 13, 2023 7.900 8.410 7.800 8.120 89,055 +0.23(+2.92%)
Oct 12, 2023 8.000 8.000 7.800 7.890 20,925 -0.11(-1.38%)
Oct 11, 2023 8.040 8.040 7.970 8.000 32,087 +0.00(+0.00%)
Oct 10, 2023 8.000 8.050 7.930 8.000 26,515 +0.11(+1.39%)
Oct 06, 2023 7.890 0 -0.07(-0.88%)
Oct 05, 2023 7.310 8.000 7.310 7.960 46,450 +0.72(+9.94%)
Oct 04, 2023 7.460 7.460 7.090 7.240 47,517 -0.02(-0.28%)
Oct 03, 2023 8.090 8.090 7.050 7.260 136,568 -0.83(-10.26%)
Oct 02, 2023 8.510 8.510 8.090 8.090 19,970 -0.33(-3.92%)
Sep 29, 2023 8.520 8.520 8.400 8.420 14,264 -0.04(-0.47%)
Sep 28, 2023 8.560 8.560 8.380 8.460 4,867 -0.09(-1.05%)
Sep 27, 2023 8.660 8.750 8.440 8.550 24,098 -0.12(-1.38%)
Sep 26, 2023 8.740 8.740 8.600 8.670 35,670 -0.08(-0.91%)
Sep 25, 2023 8.750 8.750 8.700 8.750 12,113 -0.12(-1.35%)
Sep 22, 2023 8.900 8.900 8.830 8.870 20,447 +0.00(+0.00%)
Sep 21, 2023 8.960 8.980 8.860 8.870 9,962 -0.11(-1.22%)
Sep 20, 2023 8.750 9.030 8.750 8.980 13,179 +0.30(+3.46%)
Sep 19, 2023 8.910 8.990 8.680 8.680 13,671 -0.20(-2.25%)
Sep 18, 2023 8.880 8.980 8.830 8.880 15,056 +0.07(+0.79%)
Sep 15, 2023 8.650 8.810 8.590 8.810 9,707 +0.25(+2.92%)
Sep 14, 2023 8.560 8.600 8.520 8.560 17,690 +0.06(+0.71%)
Sep 13, 2023 8.590 8.650 8.500 8.500 20,964 +0.02(+0.24%)
Sep 12, 2023 8.550 8.660 8.420 8.480 36,365 -0.07(-0.82%)
Sep 11, 2023 8.390 8.550 8.300 8.550 26,168 +0.21(+2.52%)
Sep 08, 2023 8.360 8.370 8.180 8.340 26,341 -0.05(-0.60%)
Sep 07, 2023 8.840 8.900 8.390 8.390 76,868 -0.46(-5.20%)
Sep 06, 2023 8.860 8.870 8.780 8.850 36,583 -0.01(-0.11%)
Sep 05, 2023 8.900 9.020 8.840 8.860 44,189 -0.06(-0.67%)
Sep 01, 2023 8.920 0 -0.19(-2.09%)
Aug 31, 2023 9.230 9.230 9.090 9.110 11,947 -0.11(-1.19%)
Aug 30, 2023 9.370 9.370 9.200 9.220 21,785 -0.17(-1.81%)
Aug 29, 2023 9.170 9.390 9.170 9.390 20,788 +0.22(+2.40%)
Aug 28, 2023 9.300 9.300 8.940 9.170 81,128 -0.13(-1.40%)
Aug 25, 2023 9.300 9.330 9.200 9.300 24,195 -0.08(-0.85%)
Aug 24, 2023 9.570 9.570 9.330 9.380 15,963 -0.09(-0.95%)
Aug 23, 2023 9.470 9.490 9.300 9.470 20,218 -0.02(-0.21%)
Aug 22, 2023 9.410 9.570 9.410 9.490 11,671 +0.05(+0.53%)
Aug 21, 2023 9.840 9.840 9.380 9.440 24,656 -0.24(-2.48%)
Aug 18, 2023 9.680 9.750 9.470 9.680 65,193 -0.05(-0.51%)
Aug 17, 2023 9.800 9.800 9.700 9.730 8,660 +0.02(+0.21%)
Aug 16, 2023 9.740 9.770 9.700 9.710 5,186 +0.05(+0.52%)
Aug 15, 2023 9.790 9.790 9.660 9.660 17,747 -0.10(-1.02%)
Aug 14, 2023 9.800 9.800 9.740 9.760 28,882 -0.13(-1.31%)
Aug 11, 2023 9.880 9.910 9.800 9.890 15,199 +0.15(+1.54%)
Aug 10, 2023 9.780 9.800 9.700 9.740 20,994 -0.06(-0.61%)
Aug 09, 2023 9.760 9.800 9.710 9.800 6,542 +0.04(+0.41%)
Aug 08, 2023 9.820 9.820 9.710 9.760 10,875 -0.04(-0.41%)
Aug 04, 2023 9.800 0 -0.01(-0.10%)
Aug 03, 2023 9.870 9.870 9.650 9.810 16,550 -0.04(-0.41%)
Aug 02, 2023 9.830 9.870 9.700 9.850 32,091 -0.02(-0.20%)
Aug 01, 2023 9.960 9.960 9.830 9.870 17,492 -0.03(-0.30%)
Jul 31, 2023 10.00 10.01 9.850 9.900 25,686 -0.11(-1.10%)
Jul 28, 2023 10.05 10.05 9.940 10.01 38,470 +0.00(+0.00%)
Jul 27, 2023 10.00 10.04 9.970 10.01 27,365 +0.04(+0.40%)
Jul 26, 2023 9.940 9.990 9.940 9.970 21,359 +0.03(+0.30%)
Jul 25, 2023 9.940 9.990 9.940 9.940 10,414 +0.00(+0.00%)
Jul 24, 2023 9.900 9.960 9.840 9.940 22,784 +0.06(+0.61%)
Jul 21, 2023 9.750 9.900 9.740 9.880 17,496 +0.15(+1.54%)
Jul 20, 2023 9.740 9.750 9.700 9.730 35,999 -0.01(-0.10%)
Jul 19, 2023 9.740 9.750 9.710 9.740 16,402 +0.04(+0.41%)
Jul 18, 2023 9.730 9.750 9.650 9.700 53,370 -0.02(-0.21%)
Jul 17, 2023 9.690 9.750 9.600 9.720 15,431 +0.12(+1.25%)
Jul 14, 2023 9.730 9.750 9.600 9.600 78,981 -0.07(-0.72%)
Jul 13, 2023 9.650 9.720 9.600 9.670 27,434 +0.12(+1.26%)
Jul 12, 2023 9.560 9.600 9.500 9.550 10,766 +0.01(+0.10%)
Jul 11, 2023 9.500 9.540 9.480 9.540 7,186 +0.00(+0.00%)
Jul 10, 2023 9.650 9.650 9.470 9.540 15,374 -0.13(-1.34%)
Jul 07, 2023 9.540 9.700 9.430 9.670 16,269 +0.17(+1.79%)
Jul 06, 2023 9.620 9.620 9.420 9.500 26,331 -0.10(-1.04%)
Jul 05, 2023 9.550 9.600 9.540 9.600 12,438 -0.05(-0.52%)
Jul 04, 2023 9.600 9.650 9.590 9.650 28,639 +0.09(+0.94%)
Jun 30, 2023 9.560 0 +0.17(+1.81%)
Jun 29, 2023 9.440 9.450 9.390 9.390 13,755 -0.05(-0.53%)
Jun 28, 2023 9.390 9.440 9.390 9.440 7,044 +0.05(+0.53%)
Jun 27, 2023 9.380 9.400 9.380 9.390 12,902 +0.01(+0.11%)
Jun 26, 2023 9.280 9.380 9.280 9.380 10,520 +0.14(+1.52%)
Jun 23, 2023 9.380 9.380 9.230 9.240 21,956 -0.16(-1.70%)
Jun 22, 2023 9.580 9.580 9.370 9.400 61,587 -0.14(-1.47%)
Jun 21, 2023 9.560 9.600 9.540 9.540 28,203 -0.05(-0.52%)
Jun 20, 2023 9.590 9.610 9.580 9.590 15,854 -0.07(-0.72%)
Jun 19, 2023 9.760 9.760 9.600 9.660 9,010 +0.01(+0.10%)
Jun 16, 2023 9.620 9.650 9.590 9.650 34,333 +0.10(+1.05%)
Jun 15, 2023 9.560 9.570 9.500 9.550 21,907 -0.92(-8.79%)
May 08, 2023 10.50 10.50 10.42 10.47 13,031 -0.03(-0.29%)
May 05, 2023 10.60 10.60 10.39 10.50 44,807 -0.05(-0.47%)
May 04, 2023 10.50 10.69 10.49 10.55 33,285 -0.05(-0.47%)
May 03, 2023 10.51 10.60 10.51 10.60 8,717 +0.05(+0.47%)
May 02, 2023 10.73 10.73 10.43 10.55 33,726 -0.15(-1.40%)
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.