Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bombardier Inc (OP: BDRAF )

63.10 -0.98 (-1.53%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.464 3.464 3.464 0 -0.07(-2.11%)
Aug 28, 2014 3.547 3.547 3.538 3.538 700 -0.01(-0.33%)
Aug 27, 2014 3.540 3.550 3.540 3.550 2,900 +0.01(+0.27%)
Aug 26, 2014 3.530 3.541 3.530 3.541 825 -0.01(-0.26%)
Aug 25, 2014 3.540 3.550 3.510 3.550 7,385 +0.00(+0.08%)
Aug 22, 2014 3.505 3.547 3.505 3.547 1,150 +0.01(+0.37%)
Aug 21, 2014 3.539 3.540 3.530 3.534 2,014 +0.01(+0.23%)
Aug 20, 2014 3.510 3.559 3.510 3.526 11,900 -0.04(-1.09%)
Aug 19, 2014 3.571 3.580 3.550 3.565 56,600 -0.02(-0.42%)
Aug 18, 2014 3.570 3.580 3.560 3.580 6,158 +0.00(+0.07%)
Aug 15, 2014 3.593 3.593 3.559 3.578 12,128 -0.01(-0.35%)
Aug 14, 2014 3.550 3.600 3.510 3.590 7,317 +0.03(+0.79%)
Aug 13, 2014 3.554 3.570 3.530 3.562 5,188 -0.02(-0.50%)
Aug 12, 2014 3.560 3.586 3.530 3.580 37,186 -0.01(-0.28%)
Aug 11, 2014 3.549 3.600 3.528 3.590 83,488 +0.06(+1.73%)
Aug 08, 2014 3.510 3.529 3.510 3.529 3,020 -0.00(-0.03%)
Aug 07, 2014 3.510 3.530 3.510 3.530 4,400 +0.03(+0.85%)
Aug 06, 2014 3.510 3.530 3.480 3.500 2,865 +0.01(+0.30%)
Aug 05, 2014 3.540 3.540 3.490 3.490 8,852 -0.05(-1.41%)
Aug 04, 2014 3.540 3.540 3.540 3.540 750 +0.01(+0.28%)
Aug 01, 2014 3.452 3.554 3.445 3.530 4,241 +0.07(+2.02%)
Jul 31, 2014 3.440 3.493 3.350 3.460 22,200 +0.07(+2.08%)
Jul 30, 2014 3.404 3.410 3.370 3.390 3,310 -0.02(-0.60%)
Jul 29, 2014 3.400 3.410 3.372 3.410 21,550 -0.01(-0.29%)
Jul 28, 2014 3.417 3.421 3.417 3.420 3,999 -0.03(-0.87%)
Jul 25, 2014 3.460 3.460 3.446 3.450 4,574 -0.05(-1.43%)
Jul 24, 2014 3.528 3.528 3.470 3.500 2,271 -0.02(-0.57%)
Jul 23, 2014 3.550 3.550 3.520 3.520 617 -0.05(-1.40%)
Jul 22, 2014 3.580 3.594 3.540 3.570 13,680 +0.00(+0.00%)
Jul 21, 2014 3.577 3.590 3.550 3.570 3,000 +0.07(+2.08%)
Jul 18, 2014 3.532 3.532 3.497 3.497 1,865 -0.02(-0.65%)
Jul 17, 2014 3.580 3.580 3.510 3.520 15,550 -0.07(-2.00%)
Jul 16, 2014 3.600 3.610 3.592 3.592 2,406 -0.01(-0.21%)
Jul 15, 2014 3.611 3.650 3.600 3.600 3,306 +0.00(+0.03%)
Jul 14, 2014 3.660 3.670 3.599 3.599 18,760 +0.04(+1.11%)
Jul 11, 2014 3.550 3.559 3.550 3.559 325 -0.01(-0.35%)
Jul 10, 2014 3.560 3.582 3.560 3.572 2,700 -0.01(-0.20%)
Jul 09, 2014 3.610 3.610 3.579 3.579 500 -0.05(-1.40%)
Jul 08, 2014 3.654 3.654 3.630 3.630 2,575 -0.04(-1.09%)
Jul 07, 2014 3.680 3.680 3.613 3.670 12,047 +0.01(+0.27%)
Jul 03, 2014 3.660 3.660 3.660 0 +0.02(+0.58%)
Jul 02, 2014 3.628 3.639 3.628 3.639 1,240 +0.09(+2.51%)
Jul 01, 2014 3.670 3.670 3.550 3.550 2,433 -0.00(-0.05%)
Jun 30, 2014 3.550 3.552 3.550 3.552 281 +0.01(+0.36%)
Jun 27, 2014 3.545 3.548 3.539 3.539 4,150 -0.04(-1.12%)
Jun 26, 2014 3.555 3.579 3.555 3.579 401 +0.04(+1.02%)
Jun 25, 2014 3.543 3.543 3.543 3.543 1,000 -0.03(-0.72%)
Jun 24, 2014 3.569 3.569 3.569 3.569 125 -0.02(-0.65%)
Jun 23, 2014 3.592 3.592 3.592 3.592 537 +0.06(+1.82%)
Jun 19, 2014 3.528 3.528 3.528 0 -0.03(-0.88%)
Jun 18, 2014 3.567 3.567 3.559 3.559 1,555 -0.05(-1.44%)
Jun 16, 2014 3.611 3.611 3.611 55 -0.05(-1.34%)
Jun 13, 2014 3.591 3.660 3.591 3.660 3,570 +0.12(+3.48%)
Jun 12, 2014 3.526 3.537 3.500 3.537 5,042 -0.00(-0.08%)
Jun 11, 2014 3.507 3.560 3.507 3.540 4,206 +0.03(+0.79%)
Jun 10, 2014 3.520 3.520 3.480 3.512 13,723 +0.01(+0.38%)
Jun 06, 2014 3.450 3.507 3.450 3.499 5,640 +0.08(+2.30%)
Jun 05, 2014 3.409 3.421 3.409 3.420 5,720 +0.02(+0.45%)
Jun 04, 2014 3.403 3.405 3.382 3.405 6,500 +0.01(+0.43%)
Jun 03, 2014 3.350 3.450 3.350 3.390 6,500 -0.01(-0.28%)
Jun 02, 2014 3.350 3.429 3.350 3.400 7,812 -0.05(-1.35%)
May 30, 2014 3.450 3.500 3.320 3.446 3,756 -0.05(-1.55%)
May 29, 2014 3.500 3.501 3.478 3.500 18,147 +0.00(+0.06%)
May 28, 2014 3.534 3.534 3.498 3.498 600 +0.01(+0.23%)
May 27, 2014 3.480 3.490 3.480 3.490 750 +0.03(+0.74%)
May 23, 2014 3.464 3.464 3.464 0 -0.05(-1.30%)
May 22, 2014 3.510 3.510 3.510 3.510 5,123 -0.03(-0.74%)
May 21, 2014 3.600 3.650 3.398 3.536 22,490 -0.07(-2.05%)
May 20, 2014 3.600 3.650 3.600 3.610 7,210 -0.02(-0.54%)
May 19, 2014 3.630 3.630 3.630 3.630 650 +0.01(+0.41%)
May 16, 2014 3.622 3.627 3.615 3.615 1,715 +0.03(+0.70%)
May 15, 2014 3.759 3.759 3.590 3.590 5,270 -0.27(-7.02%)
May 14, 2014 3.861 3.861 3.861 3.861 243 +0.05(+1.34%)
May 13, 2014 3.890 3.890 3.800 3.810 8,077 -0.01(-0.31%)
May 12, 2014 3.790 3.831 3.790 3.822 6,259 +0.03(+0.84%)
May 09, 2014 3.760 3.800 3.750 3.790 13,367 -0.05(-1.30%)
May 08, 2014 3.800 3.870 3.800 3.840 3,049 +0.03(+0.84%)
May 07, 2014 3.765 3.810 3.765 3.808 8,343 +0.02(+0.47%)
May 06, 2014 3.790 3.790 3.790 3.790 2,000 +0.03(+0.80%)
May 05, 2014 3.755 3.760 3.755 3.760 2,300 -0.05(-1.30%)
May 01, 2014 3.809 3.809 3.809 3.809 50 -0.20(-5.00%)
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%)
Feb 03, 2014 3.660 3.670 3.600 3.620 5,250 +0.00(+0.00%)
Jan 31, 2014 3.610 3.640 3.589 3.620 0 -0.00(-0.12%)
Jan 30, 2014 3.580 3.640 3.570 3.624 6,700 +0.03(+0.79%)
Jan 29, 2014 3.681 3.700 3.596 3.596 6,760 -0.06(-1.74%)
Jan 28, 2014 3.560 3.660 3.530 3.660 110,510 +0.12(+3.39%)
Jan 27, 2014 3.520 3.570 3.520 3.540 6,400 +0.01(+0.29%)
Jan 24, 2014 3.560 3.560 3.516 3.529 0 -0.02(-0.58%)
Jan 23, 2014 3.547 3.560 3.490 3.550 5,230 -0.02(-0.56%)
Jan 22, 2014 3.500 3.570 3.496 3.570 15,790 -0.08(-2.19%)
Jan 21, 2014 3.770 3.800 3.650 3.650 18,101 -0.15(-3.95%)
Jan 17, 2014 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 16, 2014 4.090 4.090 3.800 3.800 21,680 -0.34(-8.21%)
Jan 15, 2014 4.140 4.140 4.140 4.140 2,306 +0.00(+0.00%)
Jan 14, 2014 4.130 4.160 4.130 4.140 3,070 -0.03(-0.72%)
Jan 13, 2014 4.178 4.179 4.127 4.170 232,505 +0.03(+0.72%)
Jan 10, 2014 4.070 4.180 4.049 4.140 5,414 +0.05(+1.29%)
Jan 09, 2014 4.174 4.174 4.087 4.087 3,400 -0.12(-2.85%)
Jan 08, 2014 4.234 4.234 4.197 4.207 11,250 -0.06(-1.48%)
Jan 07, 2014 4.297 4.306 4.270 4.270 4,658 -0.04(-1.00%)
Jan 06, 2014 4.330 4.330 4.293 4.313 619 -0.05(-1.07%)
Jan 02, 2014 4.360 4.360 4.360 4.360 1 +0.07(+1.58%)
Dec 31, 2013 4.292 4.292 4.292 0 -0.13(-2.90%)
Dec 30, 2013 4.390 4.450 4.385 4.420 1,701 +0.07(+1.61%)
Dec 27, 2013 4.345 4.370 4.330 4.350 0 -0.02(-0.46%)
Dec 26, 2013 4.330 4.370 4.320 4.370 1,095 +0.02(+0.46%)
Dec 24, 2013 4.360 4.360 4.344 4.350 3,055 +0.00(+0.00%)
Dec 23, 2013 4.400 4.400 4.330 4.350 4,500 +0.02(+0.46%)
Dec 20, 2013 4.320 4.353 4.320 4.330 0 +0.00(+0.10%)
Dec 19, 2013 4.297 4.340 4.297 4.326 6,905 +0.08(+1.78%)
Dec 17, 2013 4.250 4.250 4.250 0 -0.01(-0.23%)
Dec 16, 2013 4.230 4.260 4.230 4.260 11,400 +0.04(+0.95%)
Dec 13, 2013 4.227 4.250 4.190 4.220 25,119 +0.00(+0.00%)
Dec 12, 2013 4.247 4.262 4.174 4.220 7,308 -0.09(-2.09%)
Dec 11, 2013 4.360 4.405 4.296 4.310 2,797 -0.05(-1.15%)
Dec 10, 2013 4.350 4.363 4.325 4.360 2,500 +0.00(+0.00%)
Dec 09, 2013 4.390 4.390 4.360 4.360 1,500 -0.05(-1.21%)
Dec 06, 2013 4.454 4.454 4.390 4.413 2,800 +0.04(+0.99%)
Dec 05, 2013 4.338 4.370 4.330 4.370 5,000 +0.03(+0.64%)
Dec 04, 2013 4.346 4.360 4.342 4.342 4,600 -0.06(-1.32%)
Dec 03, 2013 4.442 4.442 4.395 4.400 2,600 -0.05(-1.18%)
Dec 02, 2013 4.459 4.459 4.452 4.452 4,900 -0.09(-1.93%)
Nov 27, 2013 4.540 4.540 4.540 0 +0.09(+2.07%)
Nov 26, 2013 4.448 4.448 4.448 4.448 2,017 -0.06(-1.27%)
Nov 25, 2013 4.505 4.505 4.505 4.505 600 +0.01(+0.27%)
Nov 22, 2013 4.493 4.493 4.493 4.493 1,000 +0.03(+0.62%)
Nov 21, 2013 4.440 4.475 4.440 4.465 7,025 +0.02(+0.39%)
Nov 20, 2013 4.468 4.468 4.448 4.448 1,300 -0.05(-1.03%)
Nov 19, 2013 4.494 4.494 4.480 4.494 2,840 -0.01(-0.33%)
Nov 18, 2013 4.505 4.540 4.485 4.509 9,625 +0.16(+3.66%)
Nov 15, 2013 4.370 4.370 4.339 4.350 3,600 -0.05(-1.14%)
Nov 13, 2013 4.400 4.400 4.400 0 +0.00(+0.06%)
Nov 12, 2013 4.490 4.490 4.390 4.397 7,299 -0.05(-1.23%)
Nov 11, 2013 4.498 4.500 4.452 4.452 5,450 -0.03(-0.63%)
Nov 07, 2013 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 06, 2013 4.450 4.510 4.420 4.510 13,100 +0.17(+3.99%)
Nov 05, 2013 4.384 4.384 4.310 4.337 4,550 -0.05(-1.25%)
Nov 04, 2013 4.450 4.450 4.380 4.392 23,521 -0.05(-1.08%)
Nov 01, 2013 4.598 4.598 4.395 4.440 20,400 -0.17(-3.70%)
Oct 31, 2013 4.751 4.910 4.600 4.611 26,853 -0.43(-8.52%)
Oct 30, 2013 5.128 5.128 5.040 5.040 26,200 -0.02(-0.35%)
Oct 29, 2013 5.070 5.090 5.058 5.058 800 -0.00(-0.04%)
Oct 28, 2013 5.120 5.120 5.060 5.060 7,350 -0.08(-1.56%)
Oct 25, 2013 5.140 5.140 5.140 5.140 1,500 -0.01(-0.16%)
Oct 24, 2013 5.130 5.148 5.130 5.148 300 +0.04(+0.75%)
Oct 23, 2013 5.190 5.190 5.082 5.110 6,600 -0.10(-1.92%)
Oct 22, 2013 5.200 5.270 5.200 5.210 5,500 +0.12(+2.36%)
Oct 21, 2013 5.000 5.140 5.000 5.090 12,695 +0.14(+2.83%)
Oct 18, 2013 4.870 4.968 4.870 4.950 4,815 +0.11(+2.27%)
Oct 16, 2013 4.840 4.840 4.840 500 +0.00(+0.00%)
Oct 15, 2013 4.790 4.840 4.790 4.840 1,100 +0.07(+1.47%)
Oct 14, 2013 4.820 4.820 4.770 4.770 6,025 -0.01(-0.21%)
Oct 11, 2013 4.800 4.800 4.780 4.780 1,750 +0.04(+0.82%)
Oct 10, 2013 4.700 4.741 4.700 4.741 1,500 +0.08(+1.63%)
Oct 09, 2013 4.600 4.670 4.600 4.665 6,700 +0.04(+0.97%)
Oct 08, 2013 4.605 4.620 4.603 4.620 4,400 +0.05(+1.09%)
Oct 07, 2013 4.620 4.620 4.570 4.570 2,920 -0.09(-1.87%)
Oct 04, 2013 4.616 4.657 4.616 4.657 3,200 +0.01(+0.21%)
Oct 03, 2013 4.647 4.647 4.647 4.647 200 +0.01(+0.15%)
Oct 02, 2013 4.660 4.670 4.640 4.640 1,210 -0.02(-0.37%)
Oct 01, 2013 4.650 4.671 4.648 4.657 6,029 -0.03(-0.55%)
Sep 30, 2013 4.690 4.720 4.683 4.683 3,000 -0.07(-1.41%)
Sep 27, 2013 4.690 4.760 4.690 4.750 2,601 +0.07(+1.52%)
Sep 25, 2013 4.679 4.679 4.679 0 -0.06(-1.28%)
Sep 24, 2013 4.720 4.740 4.720 4.740 1,350 +0.03(+0.64%)
Sep 23, 2013 4.658 4.740 4.658 4.710 7,920 +0.06(+1.29%)
Sep 20, 2013 4.702 4.710 4.650 4.650 400 -0.03(-0.64%)
Sep 19, 2013 4.670 4.680 4.660 4.680 1,600 +0.04(+0.86%)
Sep 18, 2013 4.820 4.820 4.640 4.640 2,900 -0.16(-3.33%)
Sep 17, 2013 4.900 4.900 4.800 4.800 18,500 +0.00(+0.00%)
Sep 16, 2013 4.850 4.928 4.800 4.800 9,745 -0.05(-1.03%)
Sep 13, 2013 4.850 4.870 4.850 4.850 3,921 +0.04(+0.78%)
Sep 12, 2013 4.907 4.907 4.812 4.812 6,720 -0.07(-1.50%)
Sep 11, 2013 4.814 4.886 4.814 4.886 1,750 +0.06(+1.23%)
Sep 10, 2013 4.814 4.827 4.814 4.827 500 -0.02(-0.46%)
Sep 09, 2013 4.821 4.849 4.821 4.849 1,700 +0.07(+1.44%)
Sep 06, 2013 4.795 4.795 4.760 4.780 8,825 +0.07(+1.49%)
Sep 05, 2013 4.610 4.723 4.610 4.710 1,600 +0.20(+4.43%)
Sep 04, 2013 4.510 4.520 4.502 4.510 6,994 +0.00(+0.02%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.