Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.430
-0.160 (-3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
6.597
6.655
6.434
6.437
1,115,864
-0.25(-3.79%)
Oct 28, 2011
6.557
6.706
6.550
6.691
1,173,370
+0.14(+2.21%)
Oct 27, 2011
6.651
6.738
6.521
6.546
1,882,053
+0.11(+1.75%)
Oct 26, 2011
6.528
6.539
6.289
6.434
1,151,225
-0.04(-0.62%)
Oct 25, 2011
6.456
6.532
6.340
6.474
1,242,273
-0.12(-1.87%)
Oct 24, 2011
6.474
6.615
6.470
6.597
1,002,883
+0.09(+1.39%)
Oct 21, 2011
6.387
6.506
6.369
6.506
643,349
+0.23(+3.70%)
Oct 20, 2011
6.278
6.350
6.137
6.274
1,211,942
-0.10(-1.59%)
Oct 19, 2011
6.499
6.615
6.289
6.376
1,177,321
-0.18(-2.76%)
Oct 18, 2011
6.383
6.619
6.340
6.557
1,016,357
+0.20(+3.14%)
Oct 17, 2011
6.296
6.390
6.296
6.358
997,475
-0.07(-1.07%)
Oct 14, 2011
6.466
6.524
6.343
6.427
1,493,024
+0.04(+0.62%)
Oct 13, 2011
6.379
6.466
6.307
6.387
1,096,320
+0.09(+1.44%)
Oct 12, 2011
6.191
6.365
6.191
6.296
720,327
+0.14(+2.36%)
Oct 11, 2011
6.075
6.180
6.053
6.151
865,607
+0.01(+0.18%)
Oct 10, 2011
6.202
6.224
6.068
6.140
909,713
+0.09(+1.56%)
Oct 07, 2011
6.263
6.263
5.966
6.046
1,312,999
-0.09(-1.42%)
Oct 06, 2011
6.057
6.187
5.999
6.133
2,035,678
+0.16(+2.73%)
Oct 05, 2011
5.894
5.999
5.814
5.970
1,743,770
+0.09(+1.54%)
Oct 04, 2011
5.658
5.890
5.575
5.879
1,744,517
+0.16(+2.72%)
Oct 03, 2011
5.716
5.803
5.647
5.723
2,333,355
-0.01(-0.25%)
Sep 30, 2011
5.789
5.901
5.683
5.738
3,490,818
-0.15(-2.52%)
Sep 29, 2011
5.970
6.021
5.821
5.886
1,454,102
+0.03(+0.49%)
Sep 28, 2011
6.002
6.050
5.836
5.857
1,034,629
-0.11(-1.76%)
Sep 27, 2011
5.915
6.039
5.908
5.963
1,575,125
+0.18(+3.20%)
Sep 26, 2011
5.702
5.857
5.546
5.778
1,237,550
+0.11(+1.98%)
Sep 23, 2011
5.524
5.673
5.473
5.665
1,196,098
+0.24(+4.48%)
Sep 22, 2011
5.571
5.712
5.368
5.423
1,895,833
-0.43(-7.31%)
Sep 21, 2011
6.068
6.082
5.828
5.850
1,141,635
-0.20(-3.24%)
Sep 20, 2011
6.071
6.184
6.010
6.046
1,011,642
-0.05(-0.89%)
Sep 19, 2011
6.042
6.118
5.955
6.100
1,071,926
-0.22(-3.50%)
Sep 16, 2011
6.311
6.321
6.176
6.321
2,858,934
+0.08(+1.34%)
Sep 15, 2011
6.347
6.361
6.195
6.238
783,550
+0.09(+1.47%)
Sep 14, 2011
6.122
6.240
5.995
6.147
1,431,038
+0.04(+0.71%)
Sep 13, 2011
6.115
6.187
6.046
6.104
915,940
-0.03(-0.53%)
Sep 12, 2011
6.158
6.238
6.013
6.137
903,688
-0.11(-1.80%)
Sep 09, 2011
6.314
6.329
6.100
6.249
991,334
-0.17(-2.65%)
Sep 08, 2011
6.260
6.459
6.260
6.419
1,588,404
+0.06(+0.97%)
Sep 07, 2011
6.285
6.361
6.256
6.358
597,538
+0.14(+2.27%)
Sep 06, 2011
6.064
6.300
6.042
6.216
1,944,014
-0.20(-3.16%)
Sep 02, 2011
6.495
6.561
6.376
6.419
1,498,211
-0.17(-2.53%)
Sep 01, 2011
6.474
6.662
6.474
6.586
2,153,065
+0.16(+2.42%)
Aug 31, 2011
6.350
6.437
6.278
6.430
2,402,749
+0.13(+2.07%)
Aug 30, 2011
6.224
6.329
6.151
6.300
1,026,173
+0.02(+0.29%)
Aug 29, 2011
6.278
6.296
6.209
6.282
870,016
+0.14(+2.24%)
Aug 26, 2011
6.115
6.162
6.021
6.144
965,757
+0.05(+0.83%)
Aug 25, 2011
6.191
6.220
5.992
6.093
773,601
-0.08(-1.29%)
Aug 24, 2011
6.343
6.358
6.100
6.173
1,916,977
-0.15(-2.35%)
Aug 23, 2011
6.372
6.390
6.274
6.321
1,112,512
+0.04(+0.69%)
Aug 22, 2011
6.278
6.332
6.213
6.278
1,098,028
+0.11(+1.70%)
Aug 19, 2011
6.151
6.321
6.133
6.173
1,007,292
-0.00(-0.06%)
Aug 18, 2011
6.057
6.184
5.981
6.176
885,054
-0.17(-2.72%)
Aug 17, 2011
6.199
6.356
6.178
6.349
1,103,315
+0.18(+2.95%)
Aug 16, 2011
6.085
6.192
6.010
6.167
1,400,030
+0.04(+0.70%)
Aug 15, 2011
6.021
6.135
5.957
6.124
718,651
+0.25(+4.18%)
Aug 12, 2011
5.711
5.910
5.579
5.878
859,563
+0.10(+1.79%)
Aug 11, 2011
5.693
5.860
5.511
5.775
1,039,592
+0.38(+7.07%)
Aug 10, 2011
5.443
5.636
5.336
5.394
1,449,581
-0.16(-2.95%)
Aug 09, 2011
5.746
5.565
5.194
5.557
1,630,078
+0.27(+5.12%)
Aug 08, 2011
5.746
5.811
5.247
5.287
1,356,981
-0.64(-10.77%)
Aug 05, 2011
5.939
6.010
5.650
5.925
1,168,570
+0.04(+0.61%)
Aug 04, 2011
6.007
6.135
5.754
5.889
1,622,883
-0.34(-5.49%)
Aug 03, 2011
6.228
6.245
6.028
6.231
868,414
-0.04(-0.63%)
Aug 02, 2011
6.377
6.424
6.206
6.270
578,177
-0.17(-2.66%)
Aug 01, 2011
6.474
6.499
6.399
6.442
630,567
-0.02(-0.28%)
Jul 29, 2011
6.285
6.474
6.270
6.459
727,684
+0.15(+2.32%)
Jul 28, 2011
6.188
6.338
6.163
6.313
601,999
+0.14(+2.19%)
Jul 27, 2011
6.163
6.256
6.099
6.178
690,891
-0.11(-1.81%)
Jul 26, 2011
6.249
6.303
6.178
6.292
601,639
+0.06(+0.97%)
Jul 25, 2011
6.192
6.317
6.153
6.231
506,786
-0.02(-0.29%)
Jul 22, 2011
6.253
6.263
6.231
6.249
260,807
-0.05(-0.85%)
Jul 21, 2011
6.299
6.356
6.213
6.303
721,630
+0.10(+1.61%)
Jul 20, 2011
6.221
6.245
6.185
6.203
217,643
+0.00(+0.00%)
Jul 19, 2011
6.213
6.263
6.177
6.203
422,125
+0.02(+0.35%)
Jul 18, 2011
6.181
6.263
6.139
6.181
466,733
-0.09(-1.37%)
Jul 15, 2011
6.338
6.338
6.153
6.267
808,183
-0.01(-0.11%)
Jul 14, 2011
6.303
6.331
6.238
6.274
556,666
+0.00(+0.06%)
Jul 13, 2011
6.274
6.367
6.228
6.270
551,892
+0.05(+0.86%)
Jul 12, 2011
6.217
6.281
6.199
6.217
703,741
-0.02(-0.29%)
Jul 11, 2011
6.245
6.278
6.196
6.235
661,669
-0.14(-2.24%)
Jul 08, 2011
6.399
6.406
6.278
6.377
738,265
-0.08(-1.27%)
Jul 07, 2011
6.509
6.573
6.409
6.459
681,286
-0.04(-0.66%)
Jul 06, 2011
6.463
6.520
6.395
6.502
651,334
-0.03(-0.49%)
Jul 05, 2011
6.545
6.556
6.463
6.534
785,295
+0.03(+0.44%)
Jul 01, 2011
6.481
6.531
6.395
6.506
478,745
+0.04(+0.66%)
Jun 30, 2011
6.434
6.466
6.388
6.463
491,815
+0.09(+1.40%)
Jun 29, 2011
6.385
6.395
6.288
6.374
425,351
-0.01(-0.11%)
Jun 28, 2011
6.303
6.417
6.303
6.381
857,210
+0.08(+1.24%)
Jun 27, 2011
6.231
6.317
6.221
6.303
482,145
+0.11(+1.84%)
Jun 24, 2011
6.188
6.224
6.142
6.188
809,860
+0.01(+0.12%)
Jun 23, 2011
6.110
6.213
6.067
6.181
526,962
+0.01(+0.12%)
Jun 22, 2011
6.032
6.224
6.032
6.174
782,361
+0.19(+3.16%)
Jun 21, 2011
5.918
6.046
5.893
5.985
635,249
+0.10(+1.76%)
Jun 20, 2011
5.878
5.882
5.843
5.882
738,627
+0.03(+0.49%)
Jun 17, 2011
5.846
5.903
5.764
5.853
1,178,453
+0.03(+0.55%)
Jun 16, 2011
5.846
5.860
5.736
5.821
1,531,954
-0.05(-0.85%)
Jun 15, 2011
5.893
5.935
5.832
5.871
863,897
-0.06(-0.96%)
Jun 14, 2011
5.942
6.003
5.903
5.928
490,115
+0.01(+0.24%)
Jun 13, 2011
5.971
6.053
5.889
5.914
446,575
-0.05(-0.78%)
Jun 10, 2011
6.060
6.060
5.910
5.960
553,656
-0.11(-1.82%)
Jun 09, 2011
6.042
6.124
5.989
6.071
623,461
+0.01(+0.18%)
Jun 08, 2011
6.114
6.114
6.003
6.060
888,196
-0.04(-0.70%)
Jun 07, 2011
6.167
6.181
6.082
6.103
663,402
+0.01(+0.23%)
Jun 06, 2011
6.263
6.267
6.071
6.089
694,742
-0.19(-3.01%)
Jun 03, 2011
6.242
6.335
6.242
6.278
829,859
+0.10(+1.56%)
May 24, 2011
6.174
6.228
6.131
6.181
486,145
+0.04(+0.58%)
May 23, 2011
6.131
6.167
6.099
6.146
714,665
-0.11(-1.77%)
May 20, 2011
6.245
6.310
6.188
6.256
324,494
-0.04(-0.62%)
May 19, 2011
6.331
6.402
6.235
6.295
467,202
-0.01(-0.11%)
May 18, 2011
6.260
6.388
6.235
6.303
714,076
+0.04(+0.57%)
May 17, 2011
6.131
6.274
6.099
6.267
1,039,544
+0.15(+2.39%)
May 16, 2011
6.028
6.178
6.017
6.121
828,930
+0.09(+1.54%)
May 13, 2011
6.295
6.295
6.010
6.028
641,190
-0.16(-2.59%)
May 12, 2011
6.139
6.199
6.060
6.188
764,337
-0.07(-1.20%)
May 11, 2011
6.338
6.338
6.204
6.263
502,834
-0.11(-1.73%)
May 10, 2011
6.342
6.392
6.292
6.374
660,302
+0.05(+0.85%)
May 09, 2011
6.181
6.335
6.153
6.320
774,026
+0.14(+2.31%)
May 06, 2011
6.203
6.242
6.131
6.178
859,078
+0.09(+1.46%)
May 05, 2011
6.117
6.210
6.007
6.089
1,176,655
-0.02(-0.41%)
May 04, 2011
6.345
6.345
6.082
6.114
1,099,767
-0.23(-3.65%)
May 03, 2011
6.352
6.399
6.310
6.345
758,168
-0.06(-0.89%)
May 02, 2011
6.392
6.406
6.377
6.402
808,421
-0.01(-0.17%)
Apr 29, 2011
6.449
6.456
6.338
6.413
1,188,342
-0.01(-0.22%)
Apr 28, 2011
6.449
6.491
6.352
6.427
655,867
-0.11(-1.69%)
Apr 27, 2011
6.598
6.598
6.474
6.538
507,513
-0.00(-0.05%)
Apr 26, 2011
6.552
6.606
6.499
6.541
626,328
-0.00(-0.05%)
Apr 25, 2011
6.538
6.584
6.513
6.545
677,947
-0.03(-0.49%)
Apr 21, 2011
6.759
6.759
6.513
6.577
417,342
+0.09(+1.43%)
Apr 20, 2011
6.570
6.573
6.431
6.484
746,849
+0.04(+0.61%)
Apr 19, 2011
6.499
6.527
6.424
6.445
321,403
-0.00(-0.06%)
Apr 18, 2011
6.445
6.477
6.249
6.449
1,009,292
-0.04(-0.55%)
Apr 15, 2011
6.559
6.573
6.449
6.484
840,920
-0.08(-1.25%)
Apr 14, 2011
6.442
6.573
6.427
6.566
641,586
+0.12(+1.94%)
Apr 13, 2011
6.484
6.545
6.363
6.442
1,230,731
+0.02(+0.39%)
Apr 12, 2011
6.470
6.502
6.362
6.417
1,911,266
-0.04(-0.66%)
Apr 11, 2011
6.524
6.541
6.417
6.459
1,038,509
-0.12(-1.84%)
Apr 08, 2011
6.509
6.584
6.470
6.581
1,484,683
+0.17(+2.73%)
Apr 07, 2011
6.370
6.452
6.352
6.406
842,182
+0.07(+1.18%)
Apr 06, 2011
6.377
6.385
6.288
6.331
1,411,074
+0.02(+0.40%)
Apr 05, 2011
6.238
6.363
6.224
6.306
1,738,955
+0.07(+1.14%)
Apr 04, 2011
6.221
6.274
6.185
6.235
1,242,973
+0.04(+0.58%)
Apr 01, 2011
6.124
6.199
6.078
6.199
910,927
+0.16(+2.60%)
Mar 31, 2011
6.096
6.178
6.003
6.042
2,270,489
-0.03(-0.47%)
Mar 30, 2011
6.117
6.117
6.032
6.071
689,923
+0.04(+0.65%)
Mar 29, 2011
5.946
6.082
5.914
6.032
800,230
+0.11(+1.87%)
Mar 28, 2011
5.971
5.996
5.910
5.921
458,031
-0.03(-0.48%)
Mar 25, 2011
5.971
6.007
5.914
5.950
490,491
+0.04(+0.60%)
Mar 24, 2011
5.989
6.035
5.900
5.914
751,958
+0.01(+0.18%)
Mar 23, 2011
5.871
5.921
5.850
5.903
465,709
+0.01(+0.24%)
Mar 22, 2011
5.793
5.914
5.793
5.889
745,699
+0.08(+1.41%)
Mar 21, 2011
5.731
5.896
5.731
5.807
1,308,574
+0.17(+3.10%)
Mar 18, 2011
5.718
5.739
5.618
5.632
653,749
-0.02(-0.38%)
Mar 17, 2011
5.664
5.739
5.611
5.654
842,132
+0.06(+1.02%)
Mar 16, 2011
5.700
5.718
5.554
5.597
1,031,830
-0.07(-1.26%)
Mar 15, 2011
5.668
5.789
5.586
5.668
753,918
-0.12(-2.09%)
Mar 14, 2011
5.732
5.793
5.682
5.789
624,926
+0.06(+1.12%)
Mar 11, 2011
5.686
5.743
5.664
5.725
388,159
+0.03(+0.50%)
Mar 10, 2011
5.786
5.793
5.675
5.697
787,051
-0.11(-1.96%)
Mar 09, 2011
5.821
5.860
5.743
5.811
576,541
+0.01(+0.12%)
Mar 08, 2011
5.800
5.868
5.761
5.803
484,681
+0.00(+0.06%)
Mar 07, 2011
5.914
6.039
5.779
5.800
378,220
-0.07(-1.21%)
Mar 04, 2011
5.850
5.921
5.782
5.871
979,964
+0.06(+1.04%)
Mar 03, 2011
5.693
5.850
5.679
5.811
1,351,365
+0.20(+3.48%)
Mar 02, 2011
5.534
5.650
5.524
5.615
728,192
+0.10(+1.84%)
Mar 01, 2011
5.601
5.622
5.510
5.513
846,713
-0.09(-1.56%)
Feb 28, 2011
5.570
5.636
5.503
5.601
1,348,724
+0.15(+2.70%)
Feb 25, 2011
5.587
5.626
5.454
5.454
2,679,052
-0.08(-1.47%)
Feb 24, 2011
5.527
5.552
5.449
5.535
28,762,980
+0.06(+1.10%)
Feb 23, 2011
5.429
5.539
5.411
5.475
994,679
+0.06(+1.18%)
Feb 22, 2011
5.311
5.465
5.265
5.411
2,297,978
+0.01(+0.24%)
Feb 18, 2011
5.403
5.444
5.377
5.398
480,981
-0.03(-0.55%)
Feb 17, 2011
5.399
5.456
5.374
5.428
641,674
+0.05(+0.86%)
Feb 16, 2011
5.342
5.391
5.265
5.381
835,368
+0.04(+0.72%)
Feb 15, 2011
5.330
5.363
5.309
5.343
582,659
+0.01(+0.28%)
Feb 14, 2011
5.280
5.401
5.276
5.328
677,736
+0.00(+0.08%)
Feb 11, 2011
5.261
5.323
5.259
5.323
767,206
+0.02(+0.31%)
Feb 10, 2011
5.182
5.307
5.168
5.307
1,005,059
+0.08(+1.54%)
Feb 09, 2011
5.289
5.305
5.153
5.226
1,540,454
-0.09(-1.76%)
Feb 08, 2011
5.309
5.352
5.249
5.320
2,031,531
+0.02(+0.36%)
Feb 07, 2011
5.361
5.401
5.221
5.301
1,509,234
-0.11(-2.07%)
Feb 04, 2011
5.540
5.556
5.364
5.413
913,888
-0.16(-2.91%)
Feb 03, 2011
5.593
5.600
5.517
5.575
275,057
+0.00(+0.05%)
Feb 02, 2011
5.605
5.629
5.534
5.572
685,832
-0.07(-1.26%)
Feb 01, 2011
5.573
5.679
5.556
5.643
772,357
+0.09(+1.59%)
Jan 31, 2011
5.520
5.562
5.495
5.555
808,053
+0.04(+0.63%)
Jan 28, 2011
5.565
5.572
5.466
5.520
221,900
-0.05(-0.88%)
Jan 27, 2011
5.608
5.611
5.529
5.569
751,162
-0.04(-0.63%)
Jan 26, 2011
5.647
5.652
5.576
5.604
641,822
+0.08(+1.54%)
Jan 25, 2011
5.560
5.560
5.490
5.519
721,883
-0.03(-0.58%)
Jan 24, 2011
5.549
5.602
5.533
5.551
752,053
+0.00(+0.08%)
Jan 21, 2011
5.582
5.596
5.535
5.547
467,210
-0.01(-0.25%)
Jan 20, 2011
5.563
5.587
5.548
5.561
1,130,843
+0.00(+0.08%)
Jan 19, 2011
5.588
5.588
5.517
5.556
418,415
-0.05(-0.81%)
Jan 18, 2011
5.628
5.633
5.562
5.602
416,690
+0.00(+0.03%)
Jan 14, 2011
5.591
5.626
5.584
5.600
824,771
-0.06(-1.02%)
Jan 13, 2011
5.658
5.678
5.627
5.658
1,231,265
+0.01(+0.23%)
Jan 12, 2011
5.600
5.666
5.584
5.645
957,738
+0.03(+0.53%)
Jan 11, 2011
5.516
5.615
5.499
5.615
1,041,567
+0.11(+2.07%)
Jan 10, 2011
5.523
5.529
5.472
5.501
761,497
-0.06(-1.07%)
Jan 07, 2011
5.562
5.617
5.506
5.561
798,929
+0.05(+0.94%)
Jan 06, 2011
5.640
5.662
5.470
5.509
1,347,765
-0.16(-2.75%)
Jan 05, 2011
5.671
5.761
5.648
5.665
2,384,570
+0.01(+0.14%)
Jan 04, 2011
5.677
5.680
5.518
5.657
629,044
-0.07(-1.27%)
Jan 03, 2011
5.671
5.738
5.671
5.730
430,656
+0.07(+1.25%)
Dec 31, 2010
5.669
5.696
5.638
5.659
399,356
-0.01(-0.12%)
Dec 30, 2010
5.635
5.763
5.598
5.666
1,311,154
+0.06(+1.09%)
Dec 29, 2010
5.532
5.606
5.513
5.605
455,813
+0.13(+2.43%)
Dec 28, 2010
5.512
5.523
5.471
5.471
305,204
-0.02(-0.35%)
Dec 27, 2010
5.447
5.493
5.439
5.491
250,893
+0.02(+0.34%)
Dec 23, 2010
5.434
5.505
5.407
5.472
829,419
+0.01(+0.18%)
Dec 22, 2010
5.331
5.464
5.317
5.463
907,847
+0.11(+1.99%)
Dec 21, 2010
5.371
5.387
5.321
5.356
538,809
+0.03(+0.56%)
Dec 20, 2010
5.359
5.369
5.289
5.326
561,133
-0.06(-1.03%)
Dec 17, 2010
5.284
5.391
5.284
5.381
911,752
+0.01(+0.21%)
Dec 16, 2010
5.430
5.433
5.338
5.370
620,217
+0.03(+0.61%)
Dec 15, 2010
5.388
5.423
5.322
5.337
836,864
-0.05(-0.94%)
Dec 14, 2010
5.300
5.455
5.300
5.388
1,183,167
+0.11(+1.99%)
Dec 13, 2010
5.297
5.322
5.265
5.283
293,465
-0.00(-0.08%)
Dec 10, 2010
5.256
5.288
5.203
5.288
620,228
+0.06(+1.21%)
Dec 09, 2010
5.233
5.303
5.208
5.224
1,738,888
+0.00(+0.08%)
Dec 08, 2010
5.285
5.320
5.205
5.220
1,934,706
-0.04(-0.68%)
Dec 07, 2010
5.349
5.397
5.238
5.256
1,061,665
-0.03(-0.60%)
Dec 06, 2010
5.287
5.329
5.262
5.288
922,030
-0.00(-0.07%)
Dec 03, 2010
5.272
5.325
5.254
5.291
1,154,196
+0.03(+0.50%)
Dec 02, 2010
5.309
5.323
5.245
5.265
1,917,383
-0.00(-0.02%)
Dec 01, 2010
5.353
5.363
5.254
5.266
3,587,413
+0.08(+1.64%)
Nov 30, 2010
5.192
5.254
5.148
5.181
2,613,733
-0.05(-0.87%)
Nov 29, 2010
5.247
5.253
5.195
5.226
1,802,025
+0.02(+0.40%)
Nov 26, 2010
5.226
5.246
5.199
5.205
678,855
-0.08(-1.46%)
Nov 24, 2010
5.318
5.282
5.282
5.282
1,385,551
+0.04(+0.79%)
Nov 23, 2010
5.355
5.355
5.203
5.241
665,392
-0.11(-2.14%)
Nov 22, 2010
5.384
5.430
5.295
5.356
1,263,616
-0.06(-1.13%)
Nov 19, 2010
5.460
5.460
5.381
5.417
1,169,029
-0.03(-0.53%)
Nov 18, 2010
5.381
5.496
5.370
5.446
716,094
+0.12(+2.27%)
Nov 17, 2010
5.284
5.368
5.272
5.325
524,820
+0.09(+1.81%)
Nov 16, 2010
5.378
5.406
5.197
5.231
1,285,507
-0.13(-2.37%)
Nov 15, 2010
5.365
5.413
5.358
5.358
356,088
-0.01(-0.21%)
Nov 12, 2010
5.390
5.430
5.330
5.369
659,568
+0.01(+0.13%)
Nov 11, 2010
5.405
5.412
5.341
5.362
1,017,998
-0.11(-2.03%)
Nov 10, 2010
5.593
5.593
5.471
5.473
866,018
-0.07(-1.26%)
Nov 09, 2010
5.659
5.659
5.493
5.543
977,036
-0.09(-1.66%)
Nov 08, 2010
5.654
5.675
5.615
5.637
471,469
-0.09(-1.57%)
Nov 05, 2010
5.709
5.745
5.684
5.727
504,996
-0.02(-0.34%)
Nov 04, 2010
5.675
5.762
5.654
5.746
1,104,510
+0.24(+4.29%)
Nov 03, 2010
5.598
5.619
5.460
5.510
527,652
-0.05(-0.90%)
Nov 02, 2010
5.466
5.574
5.453
5.560
438,787
+0.12(+2.24%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.