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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

57.50 +1.05 (+1.87%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 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 (%)
Oct 29, 2009 4.113 4.113 4.113 4.113 0 +0.20(+5.22%)
Oct 28, 2009 4.098 4.098 3.909 3.909 3,100 -0.29(-6.95%)
Oct 27, 2009 4.189 4.251 4.189 4.201 1,400 -0.14(-3.26%)
Oct 26, 2009 4.405 4.405 4.338 4.342 2,000 -0.18(-3.88%)
Oct 22, 2009 4.518 4.518 4.518 4.518 0 -0.05(-1.11%)
Oct 21, 2009 4.625 4.625 4.568 4.568 11,100 -0.06(-1.38%)
Oct 20, 2009 4.599 4.632 4.599 4.632 4,600 -0.24(-4.88%)
Oct 19, 2009 4.866 4.872 4.836 4.870 24,200 +0.08(+1.64%)
Oct 16, 2009 4.757 4.791 4.750 4.791 2,900 +0.01(+0.11%)
Oct 15, 2009 4.821 4.840 4.785 4.785 5,878 -0.04(-0.83%)
Oct 13, 2009 4.826 4.826 4.826 0 -0.12(-2.42%)
Oct 09, 2009 4.945 4.945 4.945 4.945 0 +0.23(+4.78%)
Oct 08, 2009 4.720 4.720 4.720 4.720 500 +0.21(+4.64%)
Oct 07, 2009 4.614 4.614 4.499 4.510 4,188 -0.11(-2.45%)
Oct 06, 2009 4.643 4.653 4.624 4.624 2,000 +0.12(+2.70%)
Oct 05, 2009 4.502 4.502 4.502 4.502 1,000 +0.14(+3.10%)
Oct 02, 2009 4.377 4.377 4.367 4.367 500 -0.13(-2.96%)
Oct 01, 2009 4.574 4.574 4.465 4.500 11,656 -0.13(-2.79%)
Sep 30, 2009 4.620 4.629 4.585 4.629 2,900 +0.10(+2.28%)
Sep 29, 2009 4.515 4.530 4.515 4.526 3,400 +0.01(+0.32%)
Sep 28, 2009 4.337 4.518 4.337 4.511 4,800 +0.29(+7.00%)
Sep 25, 2009 4.181 4.216 4.181 4.216 400 +0.01(+0.15%)
Sep 24, 2009 4.291 4.291 4.123 4.210 11,850 -0.09(-2.20%)
Sep 23, 2009 4.304 4.304 4.304 4.304 100 +0.01(+0.31%)
Sep 22, 2009 4.355 4.355 4.291 4.291 3,900 -0.05(-1.27%)
Sep 21, 2009 4.217 4.346 4.217 4.346 4,150 -0.04(-0.88%)
Sep 18, 2009 4.385 4.385 4.385 4.385 1,000 -0.16(-3.42%)
Sep 17, 2009 4.512 4.540 4.512 4.540 10,000 +0.03(+0.62%)
Sep 16, 2009 4.617 4.617 4.500 4.512 3,800 -0.10(-2.15%)
Sep 15, 2009 4.665 4.665 4.599 4.611 7,900 +0.01(+0.17%)
Sep 14, 2009 4.341 4.603 4.341 4.603 5,300 +0.19(+4.24%)
Sep 11, 2009 4.574 4.574 4.416 4.416 3,600 -0.10(-2.14%)
Sep 10, 2009 4.338 4.513 4.338 4.513 900 +0.09(+1.94%)
Sep 09, 2009 4.307 4.427 4.307 4.427 600 +0.05(+1.12%)
Sep 08, 2009 4.197 4.464 4.176 4.378 15,000 +0.28(+6.93%)
Sep 04, 2009 4.111 4.138 4.086 4.094 13,500 +0.17(+4.45%)
Sep 03, 2009 3.796 3.982 3.796 3.920 18,800 +0.16(+4.24%)
Sep 02, 2009 3.726 3.760 3.726 3.760 756 +0.31(+9.13%)
Sep 01, 2009 3.587 3.587 3.446 3.446 3,200 -0.15(-4.23%)
Aug 31, 2009 3.637 3.637 3.591 3.598 2,600 -0.09(-2.37%)
Aug 28, 2009 3.685 3.685 3.685 3.685 300 +0.03(+0.82%)
Aug 27, 2009 3.655 3.655 3.655 3.655 300 -0.09(-2.35%)
Aug 26, 2009 3.821 3.821 3.743 3.743 1,200 -0.08(-2.08%)
Aug 25, 2009 3.825 3.825 3.823 3.823 5,300 +0.16(+4.35%)
Aug 24, 2009 3.635 3.734 3.635 3.663 13,850 +0.03(+0.80%)
Aug 21, 2009 3.667 3.668 3.635 3.635 1,900 -0.04(-1.21%)
Aug 20, 2009 3.647 3.679 3.598 3.679 1,900 -0.11(-3.00%)
Aug 19, 2009 3.751 3.793 3.751 3.793 400 +0.08(+2.14%)
Aug 18, 2009 3.713 3.713 3.713 3.713 1,200 +0.01(+0.36%)
Aug 17, 2009 3.642 3.755 3.642 3.700 2,600 -0.23(-5.86%)
Aug 14, 2009 4.080 4.080 3.930 3.930 10,400 -0.10(-2.53%)
Aug 13, 2009 3.808 4.051 3.808 4.032 8,300 +0.31(+8.30%)
Aug 11, 2009 3.724 3.724 3.724 0 -0.18(-4.65%)
Aug 10, 2009 3.860 3.921 3.860 3.905 6,600 +0.01(+0.31%)
Aug 07, 2009 3.847 3.893 3.809 3.893 20,800 +0.04(+0.95%)
Aug 06, 2009 3.943 4.002 3.803 3.857 10,200 -0.12(-2.91%)
Aug 05, 2009 3.728 3.972 3.728 3.972 5,500 +0.33(+9.07%)
Aug 04, 2009 3.584 3.660 3.584 3.642 13,129 +0.19(+5.43%)
Jul 31, 2009 3.454 3.454 3.454 0 +0.10(+2.97%)
Jul 30, 2009 3.355 3.355 3.355 3.355 800 +0.18(+5.52%)
Jul 29, 2009 3.237 3.237 3.179 3.179 2,000 -0.04(-1.14%)
Jul 28, 2009 3.247 3.247 3.216 3.216 600 -0.07(-1.98%)
Jul 27, 2009 3.325 3.325 3.281 3.281 1,900 -0.05(-1.55%)
Jul 23, 2009 3.333 3.333 3.333 3.333 0 +0.04(+1.24%)
Jul 22, 2009 3.292 3.292 3.292 3.292 100 +0.04(+1.25%)
Jul 21, 2009 3.312 3.312 3.252 3.252 3,500 -0.04(-1.32%)
Jul 20, 2009 3.291 3.376 3.291 3.295 19,700 +0.01(+0.16%)
Jul 17, 2009 3.290 3.290 3.290 3.290 400 +0.04(+1.25%)
Jul 16, 2009 3.232 3.314 3.232 3.249 22,200 -0.04(-1.34%)
Jul 15, 2009 3.294 3.294 3.294 3.294 1,000 +0.09(+2.83%)
Jul 14, 2009 3.203 3.203 3.203 3.203 400 +0.02(+0.54%)
Jul 13, 2009 2.950 3.186 2.950 3.186 4,200 +0.32(+11.10%)
Jul 08, 2009 2.868 2.868 2.868 2.868 0 -0.07(-2.46%)
Jul 07, 2009 2.939 2.940 2.936 2.940 10,200 -0.01(-0.31%)
Jul 02, 2009 2.949 2.949 2.949 2.949 0 -0.04(-1.36%)
Jun 30, 2009 2.990 2.990 2.990 0 +0.03(+0.90%)
Jun 29, 2009 2.974 2.974 2.942 2.963 3,500 +0.06(+1.91%)
Jun 26, 2009 2.908 2.908 2.908 2.908 300 -0.01(-0.48%)
Jun 25, 2009 2.921 2.921 2.921 2.921 1,000 -0.02(-0.53%)
Jun 24, 2009 2.853 2.937 2.853 2.937 2,800 +0.07(+2.39%)
Jun 23, 2009 2.980 2.980 2.860 2.868 1,400 -0.03(-0.97%)
Jun 22, 2009 2.923 2.923 2.897 2.897 3,200 -0.10(-3.33%)
Jun 19, 2009 3.023 3.032 2.997 2.997 1,600 +0.01(+0.49%)
Jun 18, 2009 3.033 3.033 2.982 2.982 1,100 +0.10(+3.61%)
Jun 17, 2009 2.937 2.937 2.878 2.878 2,200 -0.13(-4.33%)
Jun 15, 2009 3.008 3.008 3.008 3.008 0 -0.03(-1.08%)
Jun 12, 2009 3.041 3.041 3.041 3.041 1,000 -0.06(-2.04%)
Jun 11, 2009 3.053 3.105 3.050 3.104 13,200 +0.15(+5.23%)
Jun 10, 2009 2.965 2.980 2.950 2.950 1,600 -0.03(-1.01%)
Jun 09, 2009 3.060 3.060 2.966 2.980 7,400 +0.12(+4.13%)
Jun 08, 2009 3.068 3.068 2.862 2.862 4,100 -0.29(-9.07%)
Jun 05, 2009 3.277 3.277 3.147 3.147 10,400 -0.16(-4.80%)
Jun 04, 2009 3.350 3.350 3.306 3.306 500 +0.06(+1.91%)
Jun 03, 2009 3.397 3.397 3.244 3.244 2,000 -0.33(-9.22%)
Jun 02, 2009 3.616 3.635 3.564 3.574 1,396 -0.06(-1.58%)
Jun 01, 2009 3.376 3.631 3.376 3.631 4,000 +0.25(+7.52%)
May 29, 2009 3.470 3.470 3.359 3.377 12,800 +0.06(+1.72%)
May 28, 2009 3.320 3.320 3.320 3.320 100 -0.04(-1.08%)
May 22, 2009 3.357 3.357 3.357 3.357 0 +0.03(+0.98%)
May 21, 2009 3.390 3.390 3.324 3.324 1,000 -0.11(-3.17%)
May 20, 2009 3.441 3.441 3.433 3.433 300 -0.01(-0.33%)
May 19, 2009 3.527 3.527 3.444 3.444 400 +0.09(+2.75%)
May 15, 2009 3.352 3.352 3.352 0 +0.02(+0.58%)
May 14, 2009 3.147 3.333 3.072 3.333 1,800 +0.11(+3.42%)
May 13, 2009 3.421 3.421 3.222 3.222 2,500 -0.22(-6.42%)
May 12, 2009 3.466 3.466 3.369 3.443 6,400 -0.06(-1.68%)
May 11, 2009 3.572 3.588 3.502 3.502 2,100 -0.10(-2.65%)
May 08, 2009 3.604 3.604 3.598 3.598 2,100 +0.12(+3.56%)
May 07, 2009 3.631 3.674 3.474 3.474 4,100 -0.16(-4.42%)
May 06, 2009 3.596 3.670 3.596 3.635 3,800 +0.18(+5.09%)
May 05, 2009 3.406 3.459 3.406 3.459 18,800 +0.08(+2.46%)
May 04, 2009 3.283 3.376 3.275 3.376 14,500 +0.21(+6.80%)
Apr 30, 2009 3.161 3.161 3.161 3.161 0 +0.09(+3.05%)
Apr 29, 2009 2.998 3.075 2.989 3.067 9,600 +0.12(+4.11%)
Apr 28, 2009 3.027 3.027 2.934 2.946 2,800 -0.17(-5.50%)
Apr 27, 2009 3.111 3.118 3.111 3.118 2,100 +0.04(+1.34%)
Apr 24, 2009 3.023 3.077 2.999 3.077 3,900 +0.17(+5.95%)
Apr 23, 2009 2.921 2.921 2.878 2.904 2,100 +0.07(+2.43%)
Apr 22, 2009 2.868 2.927 2.835 2.835 14,100 +0.04(+1.25%)
Apr 21, 2009 2.800 2.800 2.800 2.800 100 -0.10(-3.34%)
Apr 20, 2009 2.994 3.018 2.880 2.897 5,300 -0.15(-4.82%)
Apr 17, 2009 3.030 3.069 3.030 3.043 1,800 +0.02(+0.65%)
Apr 16, 2009 2.994 3.024 2.994 3.024 2,400 +0.07(+2.41%)
Apr 15, 2009 3.035 3.035 2.953 2.953 2,700 -0.14(-4.60%)
Apr 14, 2009 3.101 3.136 3.085 3.095 5,800 +0.06(+1.81%)
Apr 13, 2009 2.956 3.040 2.956 3.040 1,900 +0.09(+2.95%)
Apr 09, 2009 2.913 2.970 2.897 2.953 11,000 +0.18(+6.64%)
Apr 08, 2009 2.769 2.769 2.769 2.769 1,000 -0.07(-2.57%)
Apr 07, 2009 2.841 2.846 2.792 2.842 8,300 +0.02(+0.63%)
Apr 06, 2009 2.803 2.824 2.793 2.824 1,900 +0.14(+5.08%)
Apr 03, 2009 2.679 2.688 2.679 2.688 1,000 -0.03(-1.20%)
Apr 02, 2009 2.784 2.794 2.720 2.720 4,800 +0.32(+13.26%)
Mar 31, 2009 2.402 2.402 2.402 0 -0.08(-3.09%)
Mar 30, 2009 2.524 2.524 2.462 2.478 4,000 +0.04(+1.80%)
Mar 26, 2009 2.488 2.488 2.434 2.434 600 -0.06(-2.51%)
Mar 25, 2009 2.500 2.575 2.497 2.497 7,800 -0.02(-0.63%)
Mar 23, 2009 2.513 2.513 2.513 2.513 0 +0.21(+9.26%)
Mar 20, 2009 2.398 2.398 2.300 2.300 1,200 -0.20(-7.94%)
Mar 19, 2009 2.515 2.515 2.498 2.498 900 +0.18(+7.77%)
Mar 18, 2009 2.305 2.342 2.289 2.318 2,200 -0.05(-2.02%)
Mar 17, 2009 2.366 2.366 2.366 2.366 2,064 -0.00(-0.02%)
Mar 16, 2009 2.374 2.389 2.366 2.366 1,200 +0.08(+3.51%)
Mar 13, 2009 2.270 2.286 2.270 2.286 1,500 -0.00(-0.03%)
Mar 12, 2009 2.285 2.318 2.207 2.287 8,500 +0.02(+0.97%)
Mar 11, 2009 2.256 2.344 2.249 2.264 6,200 +0.31(+16.13%)
Mar 10, 2009 1.950 1.950 1.950 1.950 2,400 +0.12(+6.62%)
Mar 09, 2009 1.887 1.887 1.795 1.829 6,900 -0.11(-5.53%)
Mar 06, 2009 1.972 1.979 1.850 1.936 7,400 -0.00(-0.08%)
Mar 05, 2009 2.126 2.126 1.931 1.938 19,200 -0.28(-12.59%)
Mar 04, 2009 2.216 2.237 2.216 2.216 1,100 +0.19(+9.31%)
Mar 02, 2009 2.079 2.079 2.002 2.028 8,300 -0.42(-17.29%)
Feb 27, 2009 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Feb 26, 2009 2.452 2.452 2.452 2.452 900 +0.13(+5.64%)
Feb 25, 2009 2.287 2.363 2.287 2.321 10,100 -0.03(-1.34%)
Feb 24, 2009 2.170 2.352 2.170 2.352 1,400 +0.29(+13.83%)
Feb 23, 2009 2.272 2.272 2.067 2.067 19,300 -0.28(-12.05%)
Feb 20, 2009 2.398 2.398 2.328 2.349 5,600 -0.06(-2.36%)
Feb 19, 2009 2.390 2.422 2.373 2.406 4,500 +0.14(+5.95%)
Feb 18, 2009 2.576 2.576 2.271 2.271 7,300 -0.33(-12.56%)
Feb 17, 2009 2.600 2.600 2.597 2.597 2,000 -0.10(-3.54%)
Feb 13, 2009 2.787 2.790 2.692 2.692 3,100 -0.06(-2.09%)
Feb 12, 2009 2.750 2.803 2.750 2.750 1,880 -0.08(-2.80%)
Feb 11, 2009 2.829 2.829 2.829 0 +0.00(+0.00%)
Feb 10, 2009 2.860 2.860 2.829 2.829 1,500 -0.09(-3.16%)
Feb 09, 2009 2.921 2.921 2.921 0 +0.00(+0.00%)
Feb 06, 2009 2.889 2.924 2.889 2.921 1,500 -0.01(-0.38%)
Feb 05, 2009 2.933 2.933 2.933 2.933 400 -0.24(-7.71%)
Feb 04, 2009 3.145 3.177 3.145 3.177 5,300 +0.30(+10.25%)
Feb 03, 2009 2.697 2.884 2.697 2.882 3,000 +0.06(+2.21%)
Feb 02, 2009 3.036 3.036 2.802 2.820 15,500 -0.28(-9.05%)
Jan 30, 2009 3.299 3.299 3.100 3.100 20,150 -0.27(-8.14%)
Jan 29, 2009 3.383 3.383 3.375 3.375 7,000 -0.47(-12.17%)
Jan 28, 2009 3.923 3.923 3.842 3.842 600 +0.16(+4.42%)
Jan 27, 2009 3.680 3.680 3.680 0 +0.00(+0.00%)
Jan 26, 2009 3.680 3.680 3.680 3.680 100 +0.06(+1.56%)
Jan 23, 2009 3.578 3.636 3.578 3.623 1,400 +0.12(+3.57%)
Jan 22, 2009 3.649 3.649 3.498 3.498 3,500 -0.03(-0.95%)
Jan 21, 2009 3.578 3.578 3.532 3.532 7,000 -0.02(-0.55%)
Jan 20, 2009 3.938 3.938 3.552 3.552 2,000 -0.20(-5.26%)
Jan 16, 2009 3.781 3.825 3.749 3.749 2,600 +0.01(+0.15%)
Jan 15, 2009 3.611 3.743 3.611 3.743 2,200 -0.04(-1.13%)
Jan 14, 2009 3.786 3.786 3.786 3.786 0 +0.00(+0.00%)
Jan 13, 2009 3.717 3.786 3.717 3.786 7,800 +0.04(+1.07%)
Jan 12, 2009 3.943 3.944 3.746 3.746 20,530 -0.33(-8.16%)
Jan 09, 2009 4.071 4.079 4.071 4.079 1,000 -0.01(-0.26%)
Jan 08, 2009 4.030 4.090 4.026 4.090 1,600 +0.13(+3.30%)
Jan 07, 2009 4.016 4.030 3.959 3.959 9,500 -0.08(-2.10%)
Jan 06, 2009 4.215 4.215 4.035 4.044 24,200 +0.02(+0.38%)
Jan 05, 2009 3.812 4.029 3.812 4.029 8,700 +0.12(+3.13%)
Jan 02, 2009 3.753 3.965 3.753 3.906 22,775 +0.31(+8.48%)
Dec 31, 2008 3.601 3.601 3.601 3.601 800 -0.01(-0.41%)
Dec 30, 2008 3.471 3.616 3.471 3.616 1,600 +0.18(+5.32%)
Dec 29, 2008 3.439 3.439 3.383 3.433 2,300 +0.09(+2.59%)
Dec 23, 2008 3.363 3.363 3.347 3.347 1,600 -0.04(-1.27%)
Dec 22, 2008 3.390 3.390 3.390 3.390 500 -0.09(-2.47%)
Dec 19, 2008 3.476 3.476 3.476 3.476 0 -0.07(-2.03%)
Dec 18, 2008 3.552 3.559 3.500 3.548 1,800 -0.00(-0.06%)
Dec 17, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 16, 2008 3.454 3.550 3.409 3.550 12,500 +0.23(+6.99%)
Dec 15, 2008 3.399 3.405 3.318 3.318 7,100 +0.02(+0.54%)
Dec 12, 2008 3.300 3.300 3.300 3.300 2,000 -0.05(-1.45%)
Dec 11, 2008 3.350 3.399 3.349 3.349 5,800 +0.04(+1.08%)
Dec 10, 2008 3.343 3.343 3.288 3.313 3,100 +0.00(+0.14%)
Dec 09, 2008 3.343 3.345 3.308 3.308 15,650 -0.12(-3.48%)
Dec 08, 2008 3.336 3.447 3.336 3.427 3,800 +0.38(+12.57%)
Dec 05, 2008 3.005 3.045 3.000 3.045 600 -0.12(-3.74%)
Dec 04, 2008 3.193 3.193 3.163 3.163 1,200 +0.12(+4.09%)
Dec 03, 2008 2.961 3.039 2.961 3.039 600 +0.09(+2.94%)
Dec 02, 2008 3.312 3.312 2.952 2.952 1,000 -0.40(-11.99%)
Dec 01, 2008 3.430 3.430 3.340 3.354 4,600 -0.04(-1.25%)
Nov 28, 2008 3.381 3.397 3.381 3.397 3,000 +0.02(+0.72%)
Nov 26, 2008 3.255 3.381 3.255 3.372 5,000 +0.10(+3.06%)
Nov 25, 2008 3.559 3.559 3.262 3.272 3,200 +0.01(+0.20%)
Nov 24, 2008 3.069 3.265 3.061 3.265 12,400 +0.28(+9.54%)
Nov 21, 2008 3.223 3.223 2.876 2.981 15,700 +0.23(+8.42%)
Nov 20, 2008 3.006 3.006 2.749 2.749 3,000 -0.38(-12.13%)
Nov 19, 2008 3.274 3.274 3.114 3.129 5,075 -0.22(-6.66%)
Nov 18, 2008 3.490 3.500 3.315 3.352 2,500 -0.23(-6.31%)
Nov 17, 2008 3.495 3.635 3.462 3.578 4,100 -0.24(-6.40%)
Nov 14, 2008 3.848 3.848 3.823 3.823 2,000 -0.19(-4.81%)
Nov 13, 2008 3.754 4.016 3.593 4.016 12,000 +0.33(+8.88%)
Nov 12, 2008 3.761 3.761 3.689 3.689 3,400 -0.15(-4.00%)
Nov 11, 2008 4.099 4.099 3.819 3.842 7,650 -0.32(-7.61%)
Nov 10, 2008 4.159 4.159 4.159 4.159 1,000 +0.12(+3.01%)
Nov 07, 2008 4.077 4.181 4.037 4.037 2,600 +0.01(+0.18%)
Nov 06, 2008 4.070 4.070 4.021 4.030 5,000 -0.06(-1.40%)
Nov 05, 2008 4.420 4.420 4.087 4.087 2,700 -0.52(-11.31%)
Nov 04, 2008 4.608 4.672 4.500 4.608 4,126 +0.61(+15.21%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.