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

Bombardier Inc (OP: BDRAF )

45.82 -0.51 (-1.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 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, 2008 6.544 6.557 6.544 6.544 1,300 +0.14(+2.24%)
Apr 29, 2008 6.400 6.418 6.400 6.400 2,500 -0.06(-0.93%)
Apr 28, 2008 6.460 6.460 6.457 6.460 5,500 +0.04(+0.58%)
Apr 25, 2008 6.373 6.423 6.423 6.423 500 +0.05(+0.78%)
Apr 24, 2008 6.373 6.373 6.271 6.373 1,300 -0.02(-0.27%)
Apr 23, 2008 6.391 6.426 6.391 6.391 700 -0.24(-3.63%)
Apr 22, 2008 6.631 6.662 6.631 6.631 400 -0.05(-0.80%)
Apr 21, 2008 6.685 6.685 6.541 6.685 4,300 +0.03(+0.39%)
Apr 18, 2008 6.659 6.752 6.659 6.659 2,650 +0.00(+0.01%)
Apr 17, 2008 6.658 6.658 6.426 6.658 3,700 +0.17(+2.56%)
Apr 16, 2008 6.492 6.550 6.491 6.492 2,700 +0.17(+2.71%)
Apr 15, 2008 6.320 6.337 6.320 6.320 2,700 +0.05(+0.76%)
Apr 14, 2008 6.180 6.272 6.272 6.272 300 +0.09(+1.49%)
Apr 11, 2008 6.500 6.380 6.178 6.180 2,900 -0.32(-4.93%)
Apr 10, 2008 6.500 6.500 6.233 6.500 14,200 +0.31(+5.02%)
Apr 09, 2008 6.190 6.463 6.169 6.190 7,400 -0.21(-3.22%)
Apr 08, 2008 6.362 6.465 6.236 6.396 6,100 +0.03(+0.53%)
Apr 07, 2008 6.362 6.362 6.119 6.362 119,950 +0.29(+4.86%)
Apr 04, 2008 6.067 6.114 6.036 6.067 5,800 +0.14(+2.35%)
Apr 03, 2008 5.928 5.956 5.728 5.928 2,100 +0.40(+7.21%)
Apr 02, 2008 5.420 5.548 5.529 5.529 2,300 +0.11(+2.02%)
Apr 01, 2008 5.390 5.420 5.420 5.420 2,000 +0.03(+0.55%)
Mar 31, 2008 5.390 5.390 5.330 5.390 3,250 -0.11(-2.00%)
Mar 28, 2008 5.570 5.500 5.500 5.500 100 -0.07(-1.25%)
Mar 27, 2008 5.370 5.570 5.435 5.570 1,400 +0.20(+3.72%)
Mar 26, 2008 5.529 5.462 5.370 5.370 30,200 -0.09(-1.67%)
Mar 25, 2008 0.5285 5.461 5.461 5.461 800 +0.00(+0.00%)
Mar 24, 2008 5.197 5.461 5.278 5.461 4,600 +0.26(+5.08%)
Mar 21, 2008 5.197 5.202 5.197 5.197 800 +0.00(+0.00%)
Mar 20, 2008 5.197 5.202 5.197 5.197 800 -0.20(-3.76%)
Mar 19, 2008 5.400 5.493 5.392 5.400 7,800 -0.10(-1.80%)
Mar 18, 2008 5.130 5.499 5.233 5.499 7,600 +0.37(+7.19%)
Mar 17, 2008 5.130 5.222 5.130 5.130 4,950 -0.40(-7.28%)
Mar 14, 2008 5.659 5.645 5.533 5.533 2,200 -0.13(-2.22%)
Mar 13, 2008 5.412 5.659 5.380 5.659 2,500 +0.25(+4.57%)
Mar 12, 2008 5.412 5.412 5.412 5.412 2,000 +0.13(+2.49%)
Mar 11, 2008 5.280 5.343 5.280 5.280 2,000 +0.03(+0.55%)
Mar 10, 2008 5.251 5.291 5.213 5.251 3,300 -0.03(-0.66%)
Mar 07, 2008 5.286 5.391 5.266 5.286 8,400 -0.27(-4.82%)
Mar 06, 2008 5.590 5.554 5.554 5.554 500 -0.04(-0.65%)
Mar 05, 2008 5.371 5.620 5.580 5.590 4,400 +0.22(+4.08%)
Mar 04, 2008 5.371 5.371 5.371 5.371 800 -0.20(-3.64%)
Mar 03, 2008 5.574 5.650 5.574 5.574 2,600 -0.31(-5.20%)
Feb 29, 2008 5.847 5.880 5.813 5.880 2,200 +0.03(+0.56%)
Feb 28, 2008 5.847 5.847 5.847 5.847 0 +0.00(+0.00%)
Feb 27, 2008 5.847 5.847 5.847 5.847 4,100 +0.15(+2.58%)
Feb 26, 2008 5.700 5.752 5.700 5.700 1,200 -0.02(-0.39%)
Feb 25, 2008 5.723 5.723 5.639 5.723 3,500 +0.15(+2.74%)
Feb 22, 2008 5.624 5.599 5.570 5.570 2,100 -0.05(-0.96%)
Feb 21, 2008 5.590 5.624 5.624 5.624 1,700 +0.03(+0.60%)
Feb 20, 2008 5.817 5.636 5.590 5.590 15,700 -0.23(-3.90%)
Feb 19, 2008 5.548 5.817 5.817 5.817 3,000 +0.27(+4.85%)
Feb 18, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Feb 15, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Feb 14, 2008 5.548 5.548 5.548 5.548 400 +0.04(+0.70%)
Feb 13, 2008 5.509 5.562 5.406 5.509 2,400 +0.34(+6.61%)
Feb 12, 2008 5.168 5.168 5.168 5.168 300 +0.13(+2.53%)
Feb 11, 2008 5.040 5.150 5.040 5.040 1,800 -0.02(-0.42%)
Feb 08, 2008 5.061 5.061 5.048 5.061 2,600 +0.16(+3.20%)
Feb 07, 2008 4.783 4.905 4.904 4.905 1,000 +0.12(+2.54%)
Feb 06, 2008 4.783 4.783 4.783 4.783 100 +0.16(+3.43%)
Feb 05, 2008 4.734 4.628 4.624 4.624 200 -0.11(-2.32%)
Feb 04, 2008 4.998 4.995 4.734 4.734 7,200 -0.26(-5.28%)
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.