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 )

9.000 +0.070 (+0.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 8.750 8.900 8.740 8.740 70,205 -0.03(-0.34%)
Sep 29, 2020 8.830 8.870 8.760 8.770 174,008 -0.61(-6.50%)
Sep 28, 2020 9.400 9.480 9.210 9.380 50,602 +0.07(+0.75%)
Sep 25, 2020 9.330 9.330 9.240 9.310 23,127 -0.04(-0.43%)
Sep 24, 2020 9.270 9.350 9.200 9.350 38,201 +0.08(+0.86%)
Sep 23, 2020 9.300 9.360 9.200 9.270 21,122 -0.10(-1.07%)
Sep 22, 2020 9.350 9.400 9.350 9.370 4,088 +0.12(+1.30%)
Sep 21, 2020 9.380 9.380 9.180 9.250 106,405 -0.23(-2.43%)
Sep 18, 2020 9.600 9.800 9.350 9.480 35,657 -0.12(-1.25%)
Sep 17, 2020 9.550 9.620 9.440 9.600 16,945 +0.03(+0.31%)
Sep 16, 2020 9.740 9.740 9.570 9.570 26,895 -0.09(-0.93%)
Sep 15, 2020 9.700 9.820 9.650 9.660 9,922 -0.03(-0.31%)
Sep 14, 2020 9.670 9.800 9.630 9.690 21,466 +0.03(+0.31%)
Sep 11, 2020 9.680 9.750 9.640 9.660 13,315 +0.01(+0.10%)
Sep 10, 2020 9.750 9.900 9.580 9.650 32,448 -0.10(-1.03%)
Sep 09, 2020 9.480 9.790 9.480 9.750 34,333 +0.37(+3.94%)
Sep 08, 2020 9.320 9.430 9.180 9.380 20,266 +0.01(+0.11%)
Sep 04, 2020 9.370 9.370 9.370 0 +0.05(+0.54%)
Sep 03, 2020 9.630 9.730 9.200 9.320 28,132 -0.30(-3.12%)
Sep 02, 2020 9.680 9.690 9.620 9.620 9,937 -0.06(-0.62%)
Sep 01, 2020 9.730 9.730 9.610 9.680 15,334 +0.01(+0.10%)
Aug 31, 2020 9.750 9.750 9.620 9.670 24,691 -0.17(-1.73%)
Aug 28, 2020 9.900 9.940 9.760 9.840 21,342 -0.13(-1.30%)
Aug 27, 2020 9.910 10.06 9.790 9.970 53,095 +0.19(+1.94%)
Aug 26, 2020 9.650 9.840 9.650 9.780 33,961 +0.25(+2.62%)
Aug 25, 2020 9.600 9.600 9.250 9.530 65,072 +0.03(+0.32%)
Aug 24, 2020 9.390 9.500 9.340 9.500 24,075 +0.20(+2.15%)
Aug 21, 2020 9.320 9.320 9.250 9.300 12,747 -0.02(-0.21%)
Aug 20, 2020 9.340 9.340 9.240 9.320 20,513 -0.06(-0.64%)
Aug 19, 2020 9.300 9.390 9.230 9.380 23,968 +0.13(+1.41%)
Aug 18, 2020 9.300 9.350 9.250 9.250 10,948 +0.03(+0.33%)
Aug 17, 2020 9.240 9.250 9.140 9.220 5,404 +0.01(+0.11%)
Aug 14, 2020 9.360 9.360 9.100 9.210 55,254 -0.19(-2.02%)
Aug 13, 2020 9.450 9.500 9.350 9.400 16,993 -0.02(-0.21%)
Aug 12, 2020 9.230 9.500 9.230 9.420 14,649 +0.20(+2.17%)
Aug 11, 2020 9.000 9.360 9.000 9.220 42,717 +0.27(+3.02%)
Aug 10, 2020 8.750 9.010 8.750 8.950 30,380 +0.20(+2.29%)
Aug 07, 2020 8.610 8.750 8.610 8.750 25,083 +0.05(+0.57%)
Aug 06, 2020 8.670 8.700 8.600 8.700 17,655 +0.14(+1.64%)
Aug 05, 2020 8.500 8.640 8.500 8.560 23,786 +0.06(+0.71%)
Aug 04, 2020 8.420 8.590 8.420 8.500 10,673 +0.07(+0.83%)
Jul 31, 2020 8.430 8.430 8.430 0 -0.18(-2.09%)
Jul 30, 2020 8.520 8.610 8.410 8.610 20,178 -0.05(-0.58%)
Jul 29, 2020 8.670 8.670 8.610 8.660 22,718 -0.01(-0.12%)
Jul 28, 2020 8.580 8.670 8.400 8.670 72,739 +0.06(+0.70%)
Jul 27, 2020 8.590 8.610 8.440 8.610 15,923 +0.06(+0.70%)
Jul 24, 2020 8.500 8.580 8.450 8.550 15,113 -0.02(-0.23%)
Jul 23, 2020 8.620 8.620 8.500 8.570 18,586 -0.02(-0.23%)
Jul 22, 2020 8.630 8.640 8.580 8.590 21,582 -0.03(-0.35%)
Jul 21, 2020 8.390 8.650 8.390 8.620 30,711 +0.34(+4.11%)
Jul 20, 2020 8.480 8.480 8.200 8.280 17,447 -0.18(-2.13%)
Jul 17, 2020 8.410 8.500 8.410 8.460 33,032 +0.09(+1.08%)
Jul 16, 2020 8.320 8.440 8.300 8.370 28,813 -0.05(-0.59%)
Jul 15, 2020 8.290 8.450 8.290 8.420 49,051 +0.22(+2.68%)
Jul 14, 2020 8.040 8.200 7.960 8.200 15,844 +0.15(+1.86%)
Jul 13, 2020 7.970 8.080 7.900 8.050 41,327 +0.04(+0.50%)
Jul 10, 2020 7.750 8.010 7.720 8.010 15,250 +0.30(+3.89%)
Jul 09, 2020 8.040 8.040 7.700 7.710 27,042 -0.19(-2.41%)
Jul 08, 2020 8.000 8.050 7.800 7.900 18,897 -0.07(-0.88%)
Jul 07, 2020 8.250 8.260 7.800 7.970 40,366 -0.32(-3.86%)
Jul 06, 2020 8.290 8.310 8.200 8.290 17,250 +0.09(+1.10%)
Jul 03, 2020 8.180 8.230 8.180 8.200 5,914 -0.02(-0.24%)
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.