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 )

8.930 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2009 10.34 10.50 10.33 10.50 3,900 +0.00(+0.00%)
Sep 29, 2009 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 28, 2009 10.20 10.50 10.20 10.50 5,421 +0.35(+3.45%)
Sep 25, 2009 10.15 10.15 10.15 10.15 525 +0.07(+0.69%)
Sep 24, 2009 10.23 10.23 10.01 10.08 7,322 -0.27(-2.61%)
Sep 23, 2009 10.50 10.50 10.34 10.35 38,850 -0.15(-1.43%)
Sep 22, 2009 10.08 10.50 10.07 10.50 6,540 +0.19(+1.84%)
Sep 21, 2009 10.36 10.36 10.08 10.31 4,800 -0.39(-3.64%)
Sep 18, 2009 10.60 10.70 10.55 10.70 3,200 +0.20(+1.90%)
Sep 17, 2009 10.50 10.70 10.50 10.50 14,195 +0.09(+0.86%)
Sep 16, 2009 10.21 10.60 10.20 10.41 17,715 +0.02(+0.19%)
Sep 15, 2009 9.910 10.40 9.910 10.39 3,878 +0.32(+3.18%)
Sep 14, 2009 10.10 10.11 10.07 10.07 2,400 +0.07(+0.70%)
Sep 11, 2009 9.910 10.00 9.900 10.00 2,100 -0.05(-0.50%)
Sep 10, 2009 9.990 10.39 9.660 10.05 7,155 -0.10(-0.99%)
Sep 09, 2009 9.660 10.15 9.650 10.15 3,300 +0.58(+6.06%)
Sep 08, 2009 9.810 9.810 9.570 9.570 2,834 -0.43(-4.30%)
Sep 04, 2009 10.09 10.20 9.850 10.00 6,200 +0.00(+0.00%)
Sep 03, 2009 9.980 10.01 9.980 10.00 1,300 +0.02(+0.20%)
Sep 02, 2009 10.40 10.40 9.610 9.980 64,388 +0.18(+1.84%)
Sep 01, 2009 10.34 10.35 9.800 9.800 62,700 -0.64(-6.13%)
Aug 31, 2009 10.49 10.49 9.530 10.44 2,593 -0.06(-0.57%)
Aug 28, 2009 10.64 10.65 10.50 10.50 4,970 +0.24(+2.34%)
Aug 27, 2009 10.11 10.45 10.11 10.26 16,500 +0.34(+3.43%)
Aug 26, 2009 10.10 10.45 9.690 9.920 5,820 -0.26(-2.55%)
Aug 25, 2009 10.02 10.18 9.970 10.18 1,800 +0.61(+6.37%)
Aug 24, 2009 9.730 9.730 9.570 9.570 1,600 -0.04(-0.42%)
Aug 21, 2009 9.750 9.750 9.610 9.610 3,775 +0.10(+1.05%)
Aug 20, 2009 9.750 9.750 9.490 9.510 6,983 +0.34(+3.71%)
Aug 19, 2009 9.170 9.170 9.170 9.170 300 -0.34(-3.58%)
Aug 18, 2009 9.490 9.510 9.320 9.510 4,288 +0.11(+1.17%)
Aug 17, 2009 9.650 9.650 9.390 9.400 4,600 -0.25(-2.59%)
Aug 14, 2009 9.650 9.650 9.440 9.650 5,500 -0.10(-1.03%)
Aug 13, 2009 9.800 9.830 9.750 9.750 6,100 -0.12(-1.22%)
Aug 12, 2009 10.44 10.44 9.650 9.870 19,616 +0.31(+3.24%)
Aug 11, 2009 9.840 9.840 9.560 9.560 6,589 -0.44(-4.40%)
Aug 10, 2009 10.45 10.45 9.940 10.00 13,533 -0.50(-4.76%)
Aug 07, 2009 10.50 10.50 10.50 10.50 5,500 +0.30(+2.94%)
Aug 06, 2009 10.60 10.60 10.20 10.20 6,322 -0.52(-4.85%)
Aug 05, 2009 10.26 10.72 10.26 10.72 16,750 +0.47(+4.59%)
Aug 04, 2009 10.05 10.30 10.05 10.25 10,613 +0.23(+2.30%)
Jul 31, 2009 10.05 10.05 9.700 10.02 32,000 +0.07(+0.70%)
Jul 30, 2009 9.410 10.05 9.410 9.950 139,630 +0.20(+2.05%)
Jul 29, 2009 9.650 9.750 9.010 9.750 6,938 -0.10(-1.02%)
Jul 28, 2009 9.860 9.860 9.850 9.850 1,300 -0.39(-3.81%)
Jul 27, 2009 9.750 10.24 9.710 10.24 13,788 +0.35(+3.54%)
Jul 24, 2009 9.390 9.890 9.320 9.890 8,200 +0.50(+5.32%)
Jul 23, 2009 9.060 9.400 9.060 9.390 4,555 +0.29(+3.19%)
Jul 22, 2009 9.000 9.110 9.000 9.100 4,000 +0.10(+1.11%)
Jul 21, 2009 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 20, 2009 9.150 9.250 9.000 9.000 4,100 +0.50(+5.88%)
Jul 17, 2009 9.000 9.010 8.500 8.500 83,300 -0.02(-0.23%)
Jul 16, 2009 8.520 8.950 8.510 8.520 230,793 -0.48(-5.33%)
Jul 15, 2009 8.290 9.000 8.290 9.000 4,900 +0.89(+10.97%)
Jul 14, 2009 8.190 8.300 8.110 8.110 6,854 +0.16(+2.01%)
Jul 13, 2009 8.000 8.000 7.610 7.950 16,312 -0.05(-0.62%)
Jul 10, 2009 7.560 8.240 7.450 8.000 194,212 +0.46(+6.10%)
Jul 09, 2009 7.430 7.540 7.430 7.540 10,044 +0.04(+0.53%)
Jul 08, 2009 8.010 8.010 7.500 7.500 8,000 -0.72(-8.76%)
Jul 07, 2009 8.490 8.500 8.220 8.220 12,300 -0.10(-1.20%)
Jul 06, 2009 8.140 8.330 8.130 8.320 2,300 -0.18(-2.12%)
Jul 03, 2009 8.500 8.500 8.300 8.500 15,870 +0.00(+0.00%)
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.