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 (%)
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%)
May 01, 2023 10.72 10.74 10.70 10.70 20,565 -0.03(-0.28%)
Apr 28, 2023 10.73 10.74 10.71 10.73 15,003 +0.03(+0.28%)
Apr 27, 2023 10.74 10.74 10.66 10.70 19,100 -0.04(-0.37%)
Apr 26, 2023 10.74 10.74 10.70 10.74 19,433 +0.01(+0.09%)
Apr 25, 2023 10.74 10.79 10.71 10.73 17,595 -0.06(-0.56%)
Apr 24, 2023 10.81 10.81 10.76 10.79 16,339 +0.02(+0.19%)
Apr 21, 2023 10.77 10.80 10.77 10.77 7,235 +0.02(+0.19%)
Apr 20, 2023 10.75 10.75 10.70 10.75 24,364 +0.01(+0.09%)
Apr 19, 2023 10.78 10.78 10.71 10.74 37,583 -0.05(-0.46%)
Apr 18, 2023 10.78 10.79 10.73 10.79 44,904 -0.01(-0.09%)
Apr 17, 2023 10.77 10.80 10.71 10.80 28,044 +0.00(+0.00%)
Apr 14, 2023 10.72 10.80 10.72 10.80 33,583 +0.09(+0.84%)
Apr 13, 2023 10.66 10.72 10.64 10.71 57,580 +0.07(+0.66%)
Apr 12, 2023 10.65 10.66 10.58 10.64 255,885 -0.39(-3.54%)
Apr 11, 2023 10.97 11.14 10.93 11.03 18,406 +0.02(+0.18%)
Apr 10, 2023 10.84 11.01 10.84 11.01 9,710 +0.11(+1.01%)
Apr 06, 2023 10.90 0 -0.02(-0.18%)
Apr 05, 2023 11.00 11.00 10.86 10.92 8,479 -0.08(-0.73%)
Apr 04, 2023 11.07 11.11 10.90 11.00 16,539 -0.05(-0.45%)
Apr 03, 2023 11.01 11.05 10.94 11.05 13,564 +0.07(+0.64%)
Mar 31, 2023 11.03 11.12 10.95 10.98 19,822 +0.02(+0.18%)
Mar 30, 2023 10.86 11.00 10.86 10.96 13,199 -0.03(-0.27%)
Mar 29, 2023 10.86 11.00 10.86 10.99 12,262 +0.13(+1.20%)
Mar 28, 2023 10.86 10.99 10.81 10.86 11,871 -0.07(-0.64%)
Mar 27, 2023 10.95 11.00 10.86 10.93 23,737 +0.05(+0.46%)
Mar 24, 2023 10.84 10.99 10.77 10.88 19,408 -0.15(-1.36%)
Mar 23, 2023 10.95 11.05 10.82 11.03 47,007 +0.08(+0.73%)
Mar 22, 2023 11.40 11.40 10.95 10.95 19,480 -0.11(-0.99%)
Mar 21, 2023 11.23 11.26 11.04 11.06 16,683 +0.06(+0.55%)
Mar 20, 2023 11.00 11.05 10.95 11.00 28,768 +0.04(+0.36%)
Mar 17, 2023 11.05 11.05 10.89 10.96 25,123 -0.16(-1.44%)
Mar 16, 2023 11.15 11.24 11.01 11.12 46,925 -0.01(-0.09%)
Mar 15, 2023 11.17 11.34 10.92 11.13 42,618 -0.17(-1.50%)
Mar 14, 2023 11.14 11.43 11.14 11.30 17,227 +0.22(+1.99%)
Mar 13, 2023 11.18 11.21 10.96 11.08 59,006 -0.18(-1.60%)
Mar 10, 2023 11.51 11.51 11.26 11.26 50,178 -0.27(-2.34%)
Mar 09, 2023 11.64 11.65 11.53 11.53 18,639 -0.11(-0.95%)
Mar 08, 2023 11.65 11.65 11.62 11.64 15,520 +0.00(+0.00%)
Mar 07, 2023 11.71 11.71 11.60 11.64 25,423 -0.04(-0.34%)
Mar 06, 2023 11.77 11.84 11.68 11.68 16,926 -0.02(-0.17%)
Mar 03, 2023 11.65 11.74 11.57 11.70 20,990 +0.19(+1.65%)
Mar 02, 2023 11.50 11.51 11.39 11.51 23,883 -0.01(-0.09%)
Mar 01, 2023 11.58 11.58 11.50 11.52 13,815 -0.06(-0.52%)
Feb 28, 2023 11.65 11.70 11.57 11.58 39,091 -0.04(-0.34%)
Feb 27, 2023 11.59 11.70 11.59 11.62 16,918 -0.07(-0.60%)
Feb 24, 2023 11.70 11.74 11.66 11.69 16,959 -0.05(-0.43%)
Feb 23, 2023 11.86 11.86 11.73 11.74 13,183 -0.11(-0.93%)
Feb 22, 2023 11.83 11.85 11.80 11.85 17,740 -0.04(-0.34%)
Feb 21, 2023 11.96 11.96 11.88 11.89 37,532 -0.05(-0.42%)
Feb 17, 2023 11.94 0 -0.03(-0.25%)
Feb 16, 2023 11.95 11.97 11.94 11.97 23,106 +0.02(+0.17%)
Feb 15, 2023 11.95 11.98 11.93 11.95 13,777 -0.03(-0.25%)
Feb 14, 2023 12.06 12.06 11.95 11.98 21,949 -0.01(-0.08%)
Feb 13, 2023 12.00 12.00 11.93 11.99 18,681 -0.01(-0.08%)
Feb 10, 2023 12.05 12.05 11.98 12.00 17,521 -0.01(-0.08%)
Feb 09, 2023 12.07 12.07 12.00 12.01 27,754 -0.06(-0.50%)
Feb 08, 2023 12.05 12.14 12.03 12.07 22,680 -0.13(-1.07%)
Feb 07, 2023 12.00 12.20 12.00 12.20 27,524 +0.12(+0.99%)
Feb 06, 2023 12.05 12.10 12.04 12.08 21,651 +0.00(+0.00%)
Feb 03, 2023 12.00 12.10 11.98 12.08 34,901 +0.10(+0.83%)
Feb 02, 2023 11.94 11.98 11.90 11.98 24,860 +0.03(+0.25%)
Feb 01, 2023 11.93 11.98 11.86 11.95 15,825 -0.02(-0.17%)
Jan 31, 2023 11.94 11.99 11.91 11.97 24,862 +0.01(+0.08%)
Jan 30, 2023 12.02 12.02 11.94 11.96 13,250 -0.16(-1.32%)
Jan 27, 2023 12.23 12.23 12.00 12.12 33,072 +0.09(+0.75%)
Jan 26, 2023 12.04 12.04 11.97 12.03 26,013 +0.07(+0.59%)
Jan 25, 2023 12.03 12.03 11.96 11.96 16,713 -0.05(-0.42%)
Jan 24, 2023 12.04 12.04 11.97 12.01 12,009 +0.01(+0.08%)
Jan 23, 2023 12.05 12.09 12.00 12.00 35,434 -0.05(-0.41%)
Jan 20, 2023 11.97 12.05 11.96 12.05 18,433 +0.08(+0.67%)
Jan 19, 2023 12.02 12.03 11.95 11.97 25,385 -0.07(-0.58%)
Jan 18, 2023 12.15 12.22 11.98 12.04 26,974 -0.11(-0.91%)
Jan 17, 2023 12.10 12.20 12.10 12.15 20,815 +0.03(+0.25%)
Jan 16, 2023 12.15 12.18 12.04 12.12 17,665 -0.06(-0.49%)
Jan 13, 2023 12.14 12.23 12.10 12.18 15,207 +0.01(+0.08%)
Jan 12, 2023 12.10 12.17 12.05 12.17 59,985 +0.13(+1.08%)
Jan 11, 2023 12.00 12.10 12.00 12.04 19,464 +0.05(+0.42%)
Jan 10, 2023 11.86 11.99 11.86 11.99 21,507 +0.08(+0.67%)
Jan 09, 2023 12.01 12.01 11.85 11.91 8,652 -0.04(-0.33%)
Jan 06, 2023 11.84 11.95 11.76 11.95 20,532 +0.29(+2.49%)
Jan 05, 2023 11.74 11.74 11.61 11.66 21,053 -0.08(-0.68%)
Jan 04, 2023 11.72 11.76 11.66 11.74 25,995 +0.17(+1.47%)
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.