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 UNCHANGED
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, 2014 3.920 4.010 3.920 4.010 300 +0.16(+4.20%)
Apr 29, 2014 3.840 3.850 3.840 3.848 9,934 +0.10(+2.62%)
Apr 28, 2014 3.730 3.750 3.710 3.750 2,374 +0.02(+0.54%)
Apr 25, 2014 3.690 3.730 3.690 3.730 4,759 +0.08(+2.19%)
Apr 24, 2014 3.631 3.651 3.631 3.650 8,363 -0.04(-1.16%)
Apr 23, 2014 3.640 3.693 3.640 3.693 2,500 +0.00(+0.08%)
Apr 22, 2014 3.680 3.690 3.680 3.690 1,100 +0.01(+0.27%)
Apr 21, 2014 3.690 3.700 3.630 3.680 13,507 -0.01(-0.27%)
Apr 17, 2014 3.690 3.690 3.690 0 -0.04(-1.07%)
Apr 16, 2014 3.700 3.733 3.681 3.730 14,670 -0.01(-0.29%)
Apr 15, 2014 3.770 3.770 3.719 3.741 1,800 +0.02(+0.56%)
Apr 14, 2014 3.680 3.720 3.680 3.720 11,450 +0.06(+1.66%)
Apr 11, 2014 3.660 3.669 3.659 3.659 0 -0.01(-0.27%)
Apr 10, 2014 3.766 3.766 3.669 3.669 5,500 -0.11(-2.80%)
Apr 09, 2014 3.800 3.800 3.775 3.775 3,500 -0.03(-0.67%)
Apr 08, 2014 3.760 3.800 3.760 3.800 6,200 +0.03(+0.88%)
Apr 07, 2014 3.770 3.795 3.750 3.767 3,017 +0.02(+0.45%)
Apr 04, 2014 3.822 3.822 3.750 3.750 0 -0.03(-0.79%)
Apr 03, 2014 3.850 3.850 3.780 3.780 5,779 -0.12(-3.08%)
Apr 02, 2014 3.860 3.900 3.851 3.900 14,112 +0.05(+1.30%)
Apr 01, 2014 3.850 3.850 3.850 3.850 583 +0.10(+2.78%)
Mar 31, 2014 3.730 3.746 3.691 3.746 3,329 +0.05(+1.24%)
Mar 28, 2014 3.720 3.750 3.690 3.700 0 -0.02(-0.54%)
Mar 27, 2014 3.677 3.750 3.670 3.720 3,059 +0.00(+0.00%)
Mar 26, 2014 3.680 3.720 3.680 3.720 5,385 +0.02(+0.63%)
Mar 25, 2014 3.727 3.736 3.689 3.697 7,240 -0.05(-1.43%)
Mar 24, 2014 3.765 3.765 3.679 3.750 12,154 -0.04(-0.98%)
Mar 21, 2014 3.770 3.800 3.756 3.788 0 +0.14(+3.79%)
Mar 20, 2014 3.649 3.649 3.649 3.649 260 -0.05(-1.37%)
Mar 19, 2014 3.742 3.794 3.677 3.700 6,502 -0.05(-1.33%)
Mar 18, 2014 3.800 3.833 3.750 3.750 4,000 +0.02(+0.51%)
Mar 17, 2014 3.590 3.760 3.590 3.731 36,377 +0.16(+4.61%)
Mar 14, 2014 3.530 3.567 3.520 3.567 0 +0.06(+1.69%)
Mar 13, 2014 3.561 3.561 3.470 3.507 5,225 +0.16(+4.68%)
Mar 12, 2014 3.400 3.400 3.351 3.351 2,301 -0.04(-1.16%)
Mar 11, 2014 3.505 3.506 3.390 3.390 7,595 -0.04(-1.17%)
Mar 10, 2014 3.356 3.430 3.340 3.430 26,708 +0.10(+2.98%)
Mar 07, 2014 3.300 3.331 3.300 3.331 0 +0.04(+1.23%)
Mar 06, 2014 3.310 3.312 3.290 3.290 3,259 +0.00(+0.12%)
Mar 05, 2014 3.334 3.334 3.286 3.286 10,926 +0.01(+0.18%)
Mar 04, 2014 3.330 3.330 3.280 3.280 7,658 -0.05(-1.50%)
Mar 03, 2014 3.353 3.353 3.300 3.330 20,290 -0.01(-0.42%)
Feb 28, 2014 3.330 3.344 3.300 3.344 0 +0.04(+1.33%)
Feb 27, 2014 3.300 3.318 3.280 3.300 4,380 +0.00(+0.00%)
Feb 26, 2014 3.340 3.340 3.297 3.300 7,559 -0.06(-1.64%)
Feb 25, 2014 3.350 3.355 3.300 3.355 9,120 +0.06(+1.67%)
Feb 24, 2014 3.303 3.303 3.300 3.300 16,200 +0.07(+2.17%)
Feb 21, 2014 3.296 3.296 3.230 3.230 0 -0.07(-2.17%)
Feb 20, 2014 3.280 3.302 3.275 3.302 2,725 +0.03(+0.79%)
Feb 19, 2014 3.280 3.320 3.263 3.276 13,183 -0.02(-0.73%)
Feb 18, 2014 3.420 3.420 3.299 3.300 25,641 -0.05(-1.49%)
Feb 14, 2014 3.350 3.350 3.350 0 -0.05(-1.47%)
Feb 13, 2014 3.700 3.700 3.274 3.400 62,798 -0.37(-9.81%)
Feb 12, 2014 3.780 3.790 3.721 3.770 5,310 -0.07(-1.82%)
Feb 11, 2014 3.840 3.840 3.814 3.840 1,625 +0.04(+1.05%)
Feb 10, 2014 3.800 3.800 3.800 3.800 2,665 +0.00(+0.00%)
Feb 07, 2014 3.930 3.930 3.800 3.800 0 -0.04(-1.01%)
Feb 06, 2014 3.760 3.841 3.760 3.839 1,350 +0.10(+2.80%)
Feb 05, 2014 3.670 3.760 3.670 3.734 28,000 +0.08(+2.30%)
Feb 04, 2014 3.600 3.650 3.600 3.650 1,270 +0.03(+0.83%)
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.