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 )

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 (%)
Jun 30, 2010 4.700 4.700 4.700 0 +0.20(+4.45%)
Jun 29, 2010 4.662 4.710 4.500 4.500 10,100 -0.34(-7.10%)
Jun 25, 2010 4.852 4.852 4.844 4.844 1,000 -0.00(-0.05%)
Jun 24, 2010 4.852 4.860 4.844 4.846 2,800 -0.14(-2.80%)
Jun 22, 2010 4.986 4.986 4.986 0 -0.05(-1.04%)
Jun 21, 2010 5.010 5.038 5.010 5.038 400 +0.25(+5.27%)
Jun 16, 2010 4.786 4.786 4.786 0 +0.15(+3.23%)
Jun 15, 2010 4.596 4.636 4.567 4.636 5,700 +0.05(+1.02%)
Jun 14, 2010 4.551 4.633 4.551 4.589 6,800 +0.14(+3.16%)
Jun 10, 2010 4.449 4.449 4.449 4.449 0 +0.24(+5.76%)
Jun 08, 2010 4.207 4.207 4.207 4.207 0 -0.10(-2.24%)
Jun 07, 2010 4.312 4.312 4.303 4.303 400 -0.30(-6.60%)
Jun 04, 2010 4.607 4.607 4.607 4.607 500 -0.07(-1.52%)
Jun 02, 2010 4.678 4.678 4.678 0 +0.28(+6.38%)
Jun 01, 2010 4.539 4.574 4.398 4.398 6,088 -0.28(-5.88%)
May 28, 2010 4.722 4.722 4.659 4.673 800 -0.08(-1.70%)
May 27, 2010 4.774 4.774 4.733 4.754 3,238 +0.04(+0.82%)
May 26, 2010 4.768 4.768 4.646 4.715 6,400 +0.22(+4.91%)
May 25, 2010 4.468 4.518 4.452 4.494 6,700 -0.22(-4.58%)
May 21, 2010 4.710 4.710 4.710 0 +0.18(+3.89%)
May 20, 2010 4.599 4.599 4.534 4.534 12,200 -0.21(-4.36%)
May 19, 2010 4.851 4.851 4.741 4.741 9,100 -0.21(-4.23%)
May 18, 2010 5.024 5.024 4.947 4.950 3,199 -0.02(-0.49%)
May 17, 2010 4.974 4.974 4.974 4.974 1,000 -0.29(-5.43%)
May 14, 2010 5.260 5.260 5.260 5.260 300 -0.16(-2.87%)
May 13, 2010 5.402 5.415 5.355 5.415 2,400 +0.10(+1.89%)
May 12, 2010 5.168 5.327 5.168 5.315 8,300 +0.21(+4.07%)
May 11, 2010 5.107 5.107 5.107 5.107 1,000 -0.04(-0.74%)
May 10, 2010 5.040 5.145 5.040 5.145 5,700 +0.33(+6.76%)
May 07, 2010 4.753 4.827 4.659 4.819 6,650 +0.06(+1.26%)
May 06, 2010 4.886 4.921 4.743 4.759 25,700 -0.20(-4.05%)
May 05, 2010 4.967 4.967 4.960 4.960 23,200 -0.14(-2.83%)
May 04, 2010 5.074 5.104 5.074 5.104 3,000 -0.12(-2.26%)
May 03, 2010 5.305 5.338 5.222 5.222 2,100 -0.12(-2.17%)
Apr 30, 2010 5.338 5.338 5.338 5.338 200 -0.09(-1.63%)
Apr 29, 2010 5.349 5.427 5.349 5.427 3,400 +0.30(+5.85%)
Apr 28, 2010 5.033 5.127 5.022 5.127 3,300 +0.14(+2.77%)
Apr 27, 2010 5.118 5.118 4.989 4.989 7,000 -0.25(-4.79%)
Apr 26, 2010 5.240 5.251 5.240 5.240 2,400 -0.01(-0.25%)
Apr 23, 2010 5.310 5.310 5.250 5.253 11,800 -0.16(-3.00%)
Apr 21, 2010 5.416 5.416 5.416 5.416 0 -0.09(-1.57%)
Apr 20, 2010 5.287 5.506 5.287 5.502 26,700 +0.25(+4.82%)
Apr 19, 2010 5.210 5.249 5.210 5.249 2,000 +0.03(+0.55%)
Apr 16, 2010 5.340 5.343 5.204 5.221 6,800 -0.20(-3.62%)
Apr 15, 2010 5.423 5.435 5.370 5.417 4,700 +0.05(+0.86%)
Apr 14, 2010 5.472 5.472 5.370 5.370 1,000 -0.06(-1.10%)
Apr 13, 2010 5.481 5.481 5.390 5.430 3,750 -0.10(-1.81%)
Apr 12, 2010 5.471 5.530 5.471 5.530 2,000 +0.08(+1.47%)
Apr 09, 2010 5.500 5.500 5.445 5.450 1,700 -0.07(-1.32%)
Apr 08, 2010 5.578 5.578 5.405 5.523 5,500 -0.03(-0.52%)
Apr 07, 2010 5.553 5.553 5.528 5.552 2,400 -0.08(-1.48%)
Apr 06, 2010 5.436 5.635 5.396 5.635 7,750 +0.17(+3.07%)
Apr 05, 2010 5.731 5.731 5.467 5.467 14,000 -0.29(-4.96%)
Apr 01, 2010 5.753 5.753 5.753 0 -0.25(-4.21%)
Mar 31, 2010 5.971 6.005 5.971 6.005 5,500 +0.01(+0.19%)
Mar 30, 2010 5.960 6.009 5.932 5.994 13,800 +0.12(+2.03%)
Mar 29, 2010 5.803 5.902 5.783 5.875 15,300 +0.15(+2.66%)
Mar 26, 2010 5.758 5.839 5.712 5.723 4,300 -0.16(-2.66%)
Mar 25, 2010 5.804 5.879 5.804 5.879 8,900 +0.17(+2.90%)
Mar 24, 2010 5.708 5.713 5.683 5.713 3,200 -0.05(-0.95%)
Mar 23, 2010 5.723 5.790 5.723 5.768 5,400 +0.05(+0.86%)
Mar 22, 2010 5.754 5.758 5.677 5.719 7,900 -0.07(-1.23%)
Mar 19, 2010 5.763 5.790 5.761 5.790 4,400 +0.04(+0.69%)
Mar 18, 2010 5.782 5.782 5.750 5.750 4,900 -0.04(-0.73%)
Mar 16, 2010 5.793 5.793 5.793 5.793 0 +0.04(+0.72%)
Mar 15, 2010 5.751 5.751 5.751 5.751 1,100 -0.01(-0.25%)
Mar 12, 2010 5.766 5.766 5.766 5.766 100 +0.00(+0.04%)
Mar 11, 2010 5.690 5.763 5.690 5.763 1,000 +0.05(+0.80%)
Mar 10, 2010 5.817 5.817 5.717 5.717 1,100 -0.01(-0.11%)
Mar 09, 2010 5.832 5.832 5.685 5.723 5,413 -0.22(-3.68%)
Mar 08, 2010 6.061 6.061 5.942 5.942 7,200 -0.03(-0.49%)
Mar 05, 2010 6.022 6.022 5.971 5.971 5,100 +0.16(+2.83%)
Mar 04, 2010 5.825 5.839 5.807 5.807 700 -0.02(-0.33%)
Mar 03, 2010 5.743 5.826 5.743 5.826 4,400 +0.10(+1.77%)
Mar 02, 2010 5.691 5.742 5.684 5.725 6,780 +0.08(+1.40%)
Mar 01, 2010 5.473 5.646 5.473 5.646 7,100 +0.20(+3.64%)
Feb 26, 2010 5.545 5.569 5.418 5.448 5,200 -0.10(-1.84%)
Feb 25, 2010 5.300 5.595 5.300 5.550 2,100 +0.40(+7.67%)
Feb 24, 2010 5.123 5.189 5.123 5.154 5,100 +0.13(+2.62%)
Feb 23, 2010 5.098 5.098 5.023 5.023 5,200 -0.21(-4.08%)
Feb 22, 2010 5.196 5.237 5.196 5.237 500 +0.04(+0.81%)
Feb 19, 2010 5.163 5.194 5.163 5.194 700 -0.03(-0.65%)
Feb 18, 2010 5.205 5.260 5.205 5.229 5,200 +0.06(+1.10%)
Feb 17, 2010 5.263 5.263 5.171 5.171 4,500 -0.03(-0.49%)
Feb 16, 2010 5.171 5.197 5.171 5.197 1,275 +0.04(+0.80%)
Feb 12, 2010 5.156 5.156 5.156 0 -0.12(-2.24%)
Feb 11, 2010 5.251 5.274 5.251 5.274 2,300 +0.21(+4.07%)
Feb 10, 2010 4.999 5.068 4.999 5.068 1,600 +0.03(+0.51%)
Feb 09, 2010 5.042 5.042 5.042 5.042 300 +0.09(+1.87%)
Feb 08, 2010 5.059 5.059 4.946 4.949 6,600 -0.10(-1.99%)
Feb 05, 2010 4.900 5.098 4.900 5.050 1,800 +0.12(+2.49%)
Feb 04, 2010 5.025 5.025 4.927 4.927 4,600 -0.33(-6.27%)
Feb 03, 2010 5.183 5.283 5.183 5.257 28,900 +0.08(+1.53%)
Feb 02, 2010 5.172 5.184 5.081 5.178 7,800 +0.30(+6.26%)
Feb 01, 2010 4.827 4.885 4.827 4.873 3,900 +0.10(+2.04%)
Jan 29, 2010 4.854 4.860 4.710 4.776 3,400 -0.09(-1.80%)
Jan 28, 2010 4.885 4.885 4.765 4.863 18,800 +0.07(+1.50%)
Jan 27, 2010 4.970 4.970 4.784 4.791 17,200 -0.18(-3.71%)
Jan 26, 2010 4.910 5.044 4.881 4.976 7,915 +0.06(+1.24%)
Jan 25, 2010 4.840 4.966 4.778 4.915 11,600 +0.15(+3.17%)
Jan 22, 2010 4.837 4.846 4.710 4.764 3,200 -0.12(-2.39%)
Jan 21, 2010 5.064 5.064 4.880 4.880 1,700 -0.45(-8.36%)
Jan 19, 2010 5.325 5.325 5.325 0 -0.07(-1.37%)
Jan 15, 2010 5.399 5.399 5.399 0 +0.12(+2.23%)
Jan 14, 2010 5.363 5.363 5.224 5.282 5,000 +0.06(+1.07%)
Jan 13, 2010 5.250 5.250 5.226 5.226 500 +0.24(+4.73%)
Jan 12, 2010 5.010 5.010 4.989 4.989 1,000 -0.08(-1.57%)
Jan 11, 2010 5.077 5.163 5.069 5.069 8,800 +0.03(+0.62%)
Jan 08, 2010 4.892 5.038 4.892 5.038 1,200 +0.11(+2.23%)
Jan 07, 2010 4.904 4.965 4.904 4.928 5,500 +0.07(+1.54%)
Jan 06, 2010 4.704 4.853 4.704 4.853 1,900 +0.19(+4.09%)
Jan 05, 2010 4.662 4.662 4.662 4.662 1,000 +0.03(+0.56%)
Jan 04, 2010 4.627 4.650 4.627 4.636 4,600 +0.08(+1.68%)
Dec 30, 2009 4.560 4.560 4.560 0 -0.04(-0.94%)
Dec 29, 2009 4.603 4.604 4.603 4.603 3,600 +0.01(+0.23%)
Dec 24, 2009 4.593 4.593 4.593 4.593 0 -0.06(-1.30%)
Dec 23, 2009 4.550 4.653 4.550 4.653 800 +0.17(+3.80%)
Dec 22, 2009 4.505 4.534 4.455 4.482 14,400 -0.03(-0.55%)
Dec 21, 2009 4.508 4.508 4.508 4.508 500 +0.06(+1.42%)
Dec 18, 2009 4.465 4.481 4.444 4.444 1,200 +0.07(+1.69%)
Dec 17, 2009 4.480 4.480 4.370 4.370 1,200 -0.15(-3.33%)
Dec 16, 2009 4.456 4.531 4.456 4.521 5,200 +0.12(+2.63%)
Dec 15, 2009 4.364 4.405 4.364 4.405 2,300 +0.01(+0.24%)
Dec 14, 2009 4.351 4.395 4.351 4.395 500 +0.10(+2.22%)
Dec 10, 2009 4.299 4.299 4.299 4.299 0 -0.01(-0.12%)
Dec 08, 2009 4.304 4.304 4.304 4.304 0 -0.25(-5.56%)
Dec 07, 2009 4.386 4.558 4.386 4.558 6,900 +0.20(+4.69%)
Dec 04, 2009 4.340 4.354 4.309 4.354 3,500 -0.04(-0.88%)
Dec 03, 2009 4.396 4.396 4.320 4.393 3,800 -0.01(-0.17%)
Dec 02, 2009 4.399 4.400 4.399 4.400 20,000 +0.02(+0.45%)
Dec 01, 2009 4.367 4.400 4.367 4.380 5,400 -0.15(-3.33%)
Nov 25, 2009 4.531 4.531 4.531 0 -0.06(-1.31%)
Nov 24, 2009 4.649 4.649 4.591 4.591 500 -0.00(-0.07%)
Nov 23, 2009 4.574 4.595 4.574 4.595 3,000 +0.07(+1.65%)
Nov 20, 2009 4.595 4.595 4.482 4.520 1,200 -0.11(-2.45%)
Nov 19, 2009 4.752 4.752 4.633 4.633 2,200 +0.14(+3.15%)
Nov 18, 2009 4.469 4.507 4.469 4.492 1,500 +0.04(+0.92%)
Nov 17, 2009 4.441 4.451 4.441 4.451 1,800 -0.01(-0.15%)
Nov 16, 2009 4.452 4.457 4.452 4.457 4,700 +0.01(+0.32%)
Nov 13, 2009 4.412 4.444 4.412 4.444 400 +0.15(+3.58%)
Nov 12, 2009 4.325 4.325 4.272 4.290 8,200 -0.14(-3.12%)
Nov 11, 2009 4.415 4.428 4.415 4.428 2,600 +0.10(+2.33%)
Nov 10, 2009 4.287 4.365 4.252 4.327 22,000 -0.09(-1.93%)
Nov 09, 2009 4.447 4.447 4.412 4.412 1,100 +0.16(+3.69%)
Nov 06, 2009 4.232 4.255 4.232 4.255 700 -0.01(-0.23%)
Nov 05, 2009 4.227 4.265 4.227 4.265 500 -0.01(-0.20%)
Nov 04, 2009 4.287 4.337 4.274 4.274 3,478 -0.05(-1.05%)
Nov 03, 2009 4.016 4.319 4.016 4.319 3,700 +0.31(+7.69%)
Nov 02, 2009 4.054 4.054 4.010 4.010 2,100 -0.10(-2.49%)
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%)
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.