Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

18.04 +0.11 (+0.64%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 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 30, 2015 6.880 6.880 6.700 6.700 51,228 +0.14(+2.13%)
Oct 28, 2015 6.560 6.560 6.560 6 -0.22(-3.24%)
Oct 27, 2015 6.870 6.870 6.650 6.780 76,141 -0.27(-3.83%)
Oct 23, 2015 7.050 7.050 7.050 0 +0.05(+0.71%)
Oct 22, 2015 7.000 7.000 6.910 7.000 4,966 -0.03(-0.43%)
Oct 21, 2015 7.030 7.030 7.030 7.030 364 -0.02(-0.28%)
Oct 20, 2015 7.040 7.050 6.990 7.050 10,209 +0.15(+2.17%)
Oct 19, 2015 6.900 7.070 6.900 6.900 3,518 -0.20(-2.82%)
Oct 16, 2015 7.100 7.100 7.100 7.100 1,461 +0.05(+0.71%)
Oct 15, 2015 7.060 7.120 7.050 7.050 12,521 +0.00(+0.00%)
Oct 14, 2015 7.050 7.050 7.040 7.050 9,146 +0.20(+2.92%)
Oct 13, 2015 6.850 6.850 6.850 6.850 560 -0.15(-2.14%)
Oct 12, 2015 7.180 7.180 7.000 7.000 847 -0.25(-3.45%)
Oct 08, 2015 7.250 7.250 7.250 0 +0.25(+3.57%)
Oct 07, 2015 7.020 7.170 7.000 7.000 8,791 -0.10(-1.41%)
Oct 06, 2015 7.100 7.100 7.100 7.100 1,498 +0.05(+0.71%)
Oct 05, 2015 7.050 7.050 7.050 7.050 3,145 +0.20(+2.92%)
Oct 02, 2015 6.800 6.850 6.800 6.850 2,160 +0.05(+0.74%)
Oct 01, 2015 6.800 6.800 6.800 6.800 5,802 -0.05(-0.73%)
Sep 30, 2015 6.850 6.850 6.650 6.850 6,041 +0.30(+4.58%)
Sep 29, 2015 6.550 6.550 6.550 6.550 4,584 -0.11(-1.65%)
Sep 28, 2015 6.670 6.850 6.660 6.660 16,724 -0.10(-1.48%)
Sep 25, 2015 6.760 6.760 6.760 6.760 4,371 +0.29(+4.48%)
Sep 24, 2015 6.650 6.650 6.450 6.470 2,288 -0.06(-0.92%)
Sep 23, 2015 6.530 6.530 6.530 6.530 1,074 -0.11(-1.66%)
Sep 21, 2015 6.640 6.640 6.640 0 -0.14(-2.06%)
Sep 17, 2015 6.780 6.780 6.780 55 -0.12(-1.76%)
Sep 16, 2015 6.850 6.902 6.850 6.902 16,389 -0.07(-0.98%)
Sep 15, 2015 6.955 7.020 6.955 6.970 2,082 -0.05(-0.74%)
Sep 14, 2015 7.022 7.022 7.022 7.022 4,011 +0.05(+0.74%)
Sep 11, 2015 6.970 6.970 6.970 6.970 1,152 +0.21(+3.11%)
Sep 10, 2015 6.850 6.970 6.760 6.760 48,604 -0.05(-0.73%)
Sep 09, 2015 6.810 6.810 6.810 6.810 430 -0.09(-1.30%)
Sep 08, 2015 6.750 6.900 6.750 6.900 1,368 +0.20(+2.99%)
Sep 04, 2015 6.700 6.700 6.700 0 -0.12(-1.76%)
Sep 03, 2015 6.810 6.820 6.810 6.820 2,035 +0.07(+1.04%)
Sep 02, 2015 6.930 6.950 6.750 6.750 10,839 -0.10(-1.46%)
Aug 31, 2015 6.850 6.850 6.850 0 +0.05(+0.74%)
Aug 28, 2015 6.800 6.800 6.800 6.800 11,051 +0.14(+2.10%)
Aug 27, 2015 6.843 6.950 6.660 6.660 28,110 -0.04(-0.60%)
Aug 26, 2015 6.865 6.900 6.700 6.700 2,323 -0.40(-5.63%)
Aug 25, 2015 7.100 7.100 6.900 7.100 8,570 +0.35(+5.19%)
Aug 24, 2015 6.590 7.000 6.590 6.750 5,412 -0.03(-0.44%)
Aug 21, 2015 6.950 6.950 6.780 6.780 17,293 -0.46(-6.35%)
Aug 20, 2015 7.070 7.240 7.050 7.240 7,855 +0.04(+0.56%)
Aug 19, 2015 7.215 7.215 7.200 7.200 1,700 -0.05(-0.69%)
Aug 18, 2015 7.440 7.440 7.250 7.250 21,482 +0.04(+0.55%)
Aug 17, 2015 7.220 7.320 7.210 7.210 4,866 -0.04(-0.55%)
Aug 14, 2015 7.430 7.430 7.250 7.250 56,231 +0.05(+0.69%)
Aug 13, 2015 7.200 7.200 7.200 7.200 118 +0.00(+0.00%)
Aug 12, 2015 7.280 7.280 7.200 7.200 3,162 -0.15(-2.04%)
Aug 07, 2015 7.350 7.350 7.350 1,550 +0.05(+0.68%)
Aug 06, 2015 7.300 7.300 7.300 7.300 300 +0.01(+0.14%)
Aug 05, 2015 7.288 7.290 7.288 7.290 1,188 -0.01(-0.14%)
Aug 04, 2015 7.500 7.500 7.300 7.300 545 -0.20(-2.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.