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: 2:53 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 31, 2009 10.61 10.61 10.61 0 +0.10(+0.95%)
Dec 30, 2009 10.51 10.51 10.51 10.51 760 +0.07(+0.67%)
Dec 29, 2009 10.44 10.44 10.44 10.44 3,000 +0.00(+0.00%)
Dec 24, 2009 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Dec 23, 2009 10.45 10.45 10.44 10.44 6,100 +0.03(+0.29%)
Dec 22, 2009 10.41 10.41 10.41 10.41 2,500 -0.39(-3.61%)
Dec 21, 2009 10.26 10.80 10.26 10.80 5,000 +0.65(+6.40%)
Dec 18, 2009 10.16 10.16 10.15 10.15 3,177 -0.02(-0.20%)
Dec 17, 2009 10.08 10.43 10.08 10.17 6,840 +0.12(+1.19%)
Dec 16, 2009 10.25 10.25 10.05 10.05 900 -0.25(-2.43%)
Dec 15, 2009 10.58 10.65 10.30 10.30 2,240 +0.08(+0.78%)
Dec 14, 2009 10.41 10.22 10.22 10.22 1,550 -0.21(-2.01%)
Dec 11, 2009 10.25 10.45 10.10 10.43 202,000 +0.33(+3.27%)
Dec 10, 2009 9.960 10.11 9.960 10.10 1,122 -0.20(-1.94%)
Dec 09, 2009 10.62 10.62 9.910 10.30 7,538 +0.13(+1.28%)
Dec 08, 2009 10.36 10.36 10.17 10.17 4,706 -0.54(-5.04%)
Dec 07, 2009 10.83 10.85 10.71 10.71 22,003 -0.12(-1.11%)
Dec 04, 2009 11.15 11.15 10.72 10.83 28,400 -0.37(-3.30%)
Dec 03, 2009 11.45 11.45 11.20 11.20 10,750 -0.01(-0.09%)
Dec 02, 2009 11.14 11.25 11.06 11.21 15,705 +0.22(+2.00%)
Dec 01, 2009 11.09 11.09 10.99 10.99 3,150 +0.14(+1.29%)
Nov 30, 2009 10.95 10.95 10.85 10.85 10,800 +0.16(+1.50%)
Nov 27, 2009 10.24 10.85 10.24 10.69 19,220 -0.25(-2.29%)
Nov 26, 2009 11.01 11.01 10.64 10.94 21,140 -0.13(-1.17%)
Nov 25, 2009 11.02 11.25 11.02 11.07 5,000 -0.08(-0.72%)
Nov 24, 2009 11.05 11.15 11.05 11.15 2,001 +0.15(+1.36%)
Nov 23, 2009 10.99 11.50 10.97 11.00 5,228 +0.00(+0.00%)
Nov 20, 2009 10.89 11.00 10.89 11.00 2,800 +0.22(+2.04%)
Nov 19, 2009 10.76 10.99 10.76 10.78 20,050 -0.22(-2.00%)
Nov 18, 2009 10.90 11.00 10.86 11.00 4,845 +0.00(+0.00%)
Nov 17, 2009 10.75 11.00 10.75 11.00 9,000 +0.28(+2.61%)
Nov 16, 2009 10.74 10.75 10.70 10.72 6,204 +0.08(+0.75%)
Nov 13, 2009 10.50 10.64 10.47 10.64 1,638 +0.27(+2.60%)
Nov 12, 2009 10.49 10.58 10.32 10.37 7,700 +0.02(+0.19%)
Nov 11, 2009 10.40 10.41 10.35 10.35 160,400 +0.04(+0.39%)
Nov 10, 2009 10.38 10.40 10.21 10.31 9,811 -0.04(-0.39%)
Nov 09, 2009 10.18 10.40 10.18 10.35 12,872 +0.41(+4.12%)
Nov 06, 2009 10.00 10.18 9.880 9.940 9,900 -0.06(-0.60%)
Nov 05, 2009 10.00 10.00 9.860 10.00 4,000 -0.07(-0.70%)
Nov 04, 2009 9.640 10.07 9.640 10.07 8,500 +0.32(+3.28%)
Nov 03, 2009 9.500 9.850 9.430 9.750 900 +0.28(+2.96%)
Nov 02, 2009 9.580 9.580 9.370 9.470 2,700 +0.34(+3.72%)
Oct 30, 2009 9.730 9.730 9.130 9.130 5,025 -0.71(-7.22%)
Oct 29, 2009 9.560 9.840 9.560 9.840 3,750 +0.29(+3.04%)
Oct 28, 2009 9.360 9.550 9.220 9.550 11,790 +0.00(+0.00%)
Oct 27, 2009 9.960 10.00 9.550 9.550 10,780 -0.45(-4.50%)
Oct 26, 2009 10.15 10.38 9.920 10.00 8,240 -0.15(-1.48%)
Oct 23, 2009 10.31 10.38 10.15 10.15 8,077 -0.14(-1.36%)
Oct 22, 2009 10.33 10.35 10.11 10.29 4,450 +0.08(+0.78%)
Oct 21, 2009 10.25 10.25 10.21 10.21 2,670 -0.07(-0.68%)
Oct 20, 2009 10.34 10.35 10.28 10.28 4,525 +0.02(+0.19%)
Oct 19, 2009 10.20 10.47 10.20 10.26 5,391 -0.12(-1.16%)
Oct 16, 2009 10.25 10.38 9.990 10.38 4,162 +0.13(+1.27%)
Oct 15, 2009 10.11 10.25 10.10 10.25 11,400 +0.18(+1.79%)
Oct 14, 2009 10.13 10.13 10.07 10.07 3,600 -0.20(-1.95%)
Oct 13, 2009 10.07 10.29 10.07 10.27 6,600 -0.12(-1.15%)
Oct 09, 2009 10.13 10.48 10.13 10.39 26,985 +0.06(+0.58%)
Oct 08, 2009 10.50 10.50 10.33 10.33 132,600 -0.06(-0.58%)
Oct 07, 2009 10.34 10.39 10.05 10.39 5,400 +0.06(+0.58%)
Oct 06, 2009 10.15 10.33 10.12 10.33 11,920 +0.33(+3.30%)
Oct 05, 2009 10.29 10.29 9.900 10.00 8,052 +0.10(+1.01%)
Oct 02, 2009 9.900 9.900 9.900 9.900 10,156 -0.08(-0.80%)
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.