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
)
4.220
-0.140 (-3.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009
4.172
4.191
3.981
4.028
2,214,217
-0.08(-2.01%)
Nov 27, 2009
4.087
4.189
4.085
4.110
677,017
-0.07(-1.65%)
Nov 25, 2009
4.132
4.208
4.102
4.179
1,181,240
+0.17(+4.34%)
Nov 24, 2009
4.059
4.092
3.994
4.006
1,583,058
-0.09(-2.18%)
Nov 23, 2009
4.029
4.152
4.023
4.095
2,424,322
+0.01(+0.19%)
Nov 20, 2009
4.134
4.134
4.068
4.087
746,234
-0.01(-0.12%)
Nov 19, 2009
4.118
4.118
3.994
4.092
2,332,651
-0.04(-1.05%)
Nov 18, 2009
4.190
4.205
4.053
4.136
1,878,515
-0.02(-0.47%)
Nov 17, 2009
4.231
4.231
4.095
4.155
1,457,754
-0.01(-0.35%)
Nov 16, 2009
4.121
4.182
4.091
4.170
1,139,268
+0.04(+0.87%)
Nov 13, 2009
3.949
4.223
3.897
4.134
2,053,072
+0.18(+4.48%)
Nov 12, 2009
4.131
4.167
3.918
3.957
1,683,595
-0.22(-5.30%)
Nov 11, 2009
4.258
4.276
4.115
4.178
2,037,370
-0.10(-2.35%)
Nov 10, 2009
4.288
4.345
4.207
4.279
1,554,709
-0.01(-0.30%)
Nov 09, 2009
4.234
4.326
4.158
4.292
1,814,278
+0.20(+4.87%)
Nov 06, 2009
4.053
4.104
4.029
4.092
555,823
+0.03(+0.73%)
Nov 05, 2009
4.028
4.117
4.003
4.063
1,245,019
+0.07(+1.75%)
Nov 04, 2009
3.938
4.063
3.905
3.993
1,844,588
+0.09(+2.22%)
Nov 03, 2009
3.773
3.975
3.772
3.906
2,095,043
+0.09(+2.43%)
Nov 02, 2009
3.831
3.855
3.685
3.813
1,789,886
+0.06(+1.59%)
Oct 30, 2009
3.897
3.897
3.718
3.754
1,494,652
-0.11(-2.97%)
Oct 29, 2009
3.747
3.889
3.718
3.869
811,528
+0.18(+4.80%)
Oct 28, 2009
3.866
3.886
3.665
3.691
1,146,009
-0.17(-4.41%)
Oct 27, 2009
3.955
4.016
3.848
3.862
2,012,427
-0.09(-2.35%)
Oct 26, 2009
3.922
4.015
3.885
3.954
2,544,024
+0.06(+1.55%)
Oct 23, 2009
3.933
3.940
3.888
3.894
1,136,614
+0.01(+0.18%)
Oct 22, 2009
3.875
3.915
3.812
3.887
498,115
+0.01(+0.35%)
Oct 21, 2009
3.821
3.938
3.818
3.874
1,312,909
+0.09(+2.45%)
Oct 20, 2009
3.724
3.828
3.720
3.781
2,295,283
-0.11(-2.91%)
Oct 19, 2009
3.782
3.913
3.756
3.894
617,783
+0.10(+2.63%)
Oct 16, 2009
3.758
3.805
3.747
3.794
470,518
-0.02(-0.49%)
Oct 15, 2009
3.758
3.829
3.758
3.813
528,202
+0.00(+0.00%)
Oct 14, 2009
3.656
3.822
3.645
3.813
932,569
+0.21(+5.94%)
Oct 13, 2009
3.542
3.608
3.513
3.599
613,273
+0.01(+0.24%)
Oct 12, 2009
3.643
3.650
3.556
3.591
373,974
+0.04(+1.18%)
Oct 09, 2009
3.519
3.555
3.504
3.549
132,514
+0.01(+0.39%)
Oct 08, 2009
3.462
3.552
3.443
3.536
473,618
+0.09(+2.54%)
Oct 07, 2009
3.513
3.513
3.403
3.448
567,015
-0.07(-2.01%)
Oct 06, 2009
3.490
3.541
3.454
3.519
855,050
+0.04(+1.22%)
Oct 05, 2009
3.374
3.489
3.363
3.476
398,389
+0.10(+2.90%)
Oct 02, 2009
3.284
3.381
3.284
3.378
523,341
+0.05(+1.59%)
Oct 01, 2009
3.403
3.431
3.320
3.325
566,310
-0.10(-2.79%)
Sep 30, 2009
3.392
3.466
3.358
3.421
1,053,728
+0.05(+1.47%)
Sep 29, 2009
3.408
3.423
3.348
3.371
298,521
-0.04(-1.20%)
Sep 28, 2009
3.381
3.432
3.381
3.412
423,121
+0.03(+0.91%)
Sep 25, 2009
3.318
3.397
3.298
3.381
464,564
+0.06(+1.90%)
Sep 24, 2009
3.415
3.424
3.304
3.318
609,985
-0.10(-2.79%)
Sep 23, 2009
3.421
3.457
3.393
3.414
666,330
-0.03(-0.91%)
Sep 22, 2009
3.454
3.471
3.407
3.445
668,714
-0.05(-1.29%)
Sep 21, 2009
3.373
3.490
3.369
3.490
429,486
+0.08(+2.35%)
Sep 18, 2009
3.430
3.455
3.389
3.410
609,151
+0.05(+1.55%)
Sep 17, 2009
3.404
3.455
3.355
3.358
1,026,964
-0.01(-0.15%)
Sep 16, 2009
3.411
3.411
3.346
3.364
908,131
+0.00(+0.08%)
Sep 15, 2009
3.354
3.377
3.294
3.361
413,890
+0.02(+0.74%)
Sep 14, 2009
3.274
3.337
3.256
3.336
329,372
+0.05(+1.50%)
Sep 11, 2009
3.287
3.321
3.258
3.287
430,895
-0.03(-0.85%)
Sep 10, 2009
3.250
3.320
3.209
3.315
1,097,308
+0.08(+2.37%)
Sep 09, 2009
3.247
3.275
3.220
3.238
471,516
+0.00(+0.08%)
Sep 08, 2009
3.214
3.236
3.180
3.236
570,538
+0.07(+2.07%)
Sep 04, 2009
3.108
3.193
3.078
3.170
447,994
+0.07(+2.28%)
Sep 03, 2009
3.045
3.128
3.030
3.100
403,944
+0.03(+1.11%)
Sep 02, 2009
2.949
3.131
2.929
3.066
914,731
+0.08(+2.77%)
Sep 01, 2009
3.110
3.118
2.974
2.983
928,013
-0.10(-3.39%)
Aug 31, 2009
3.073
3.148
3.061
3.088
607,906
-0.07(-2.21%)
Aug 28, 2009
3.158
3.197
3.138
3.157
807,852
+0.00(+0.14%)
Aug 27, 2009
3.088
3.156
3.050
3.153
307,587
+0.01(+0.27%)
Aug 26, 2009
3.085
3.151
3.047
3.145
819,150
+0.02(+0.79%)
Aug 25, 2009
3.183
3.197
3.101
3.120
631,276
-0.05(-1.56%)
Aug 24, 2009
3.116
3.197
3.103
3.169
1,015,573
+0.05(+1.56%)
Aug 21, 2009
3.021
3.144
2.996
3.121
1,267,778
+0.13(+4.51%)
Aug 20, 2009
2.952
3.005
2.952
2.986
357,122
-0.04(-1.18%)
Aug 19, 2009
2.921
3.040
2.901
3.022
855,884
+0.07(+2.37%)
Aug 18, 2009
2.859
3.005
2.856
2.952
916,023
+0.09(+3.15%)
Aug 17, 2009
2.782
2.883
2.704
2.862
1,216,776
-0.05(-1.67%)
Aug 14, 2009
3.053
3.060
2.874
2.911
1,479,914
-0.14(-4.55%)
Aug 13, 2009
3.049
3.060
3.012
3.049
1,260,380
+0.06(+1.96%)
Aug 12, 2009
2.941
3.016
2.929
2.991
552,206
+0.06(+1.89%)
Aug 11, 2009
2.986
3.005
2.917
2.935
1,078,295
-0.12(-3.90%)
Aug 10, 2009
3.033
3.075
2.986
3.054
540,287
+0.01(+0.45%)
Aug 07, 2009
2.989
3.080
2.956
3.041
581,965
+0.12(+4.17%)
Aug 06, 2009
2.965
2.972
2.903
2.919
334,668
-0.07(-2.34%)
Aug 05, 2009
2.998
3.006
2.934
2.989
731,296
-0.01(-0.31%)
Aug 04, 2009
2.960
3.014
2.947
2.998
1,583,927
+0.02(+0.63%)
Aug 03, 2009
2.955
2.979
2.916
2.979
2,220,065
+0.09(+3.06%)
Jul 31, 2009
2.874
2.911
2.823
2.891
1,268,706
-0.02(-0.61%)
Jul 30, 2009
2.870
2.911
2.846
2.909
627,401
+0.09(+3.30%)
Jul 29, 2009
2.847
2.865
2.775
2.816
421,864
-0.08(-2.76%)
Jul 28, 2009
2.802
2.911
2.800
2.896
867,005
+0.07(+2.59%)
Jul 27, 2009
2.828
2.848
2.804
2.823
1,387,481
-0.03(-1.07%)
Jul 24, 2009
2.833
2.855
2.819
2.853
11,109
+0.01(+0.18%)
Jul 23, 2009
2.810
2.878
2.810
2.848
1,032,660
+0.02(+0.66%)
Jul 22, 2009
2.838
2.843
2.807
2.830
595,153
-0.01(-0.48%)
Jul 21, 2009
2.929
2.929
2.805
2.843
1,678,076
-0.10(-3.41%)
Jul 20, 2009
2.902
2.945
2.876
2.944
388,289
+0.12(+4.22%)
Jul 17, 2009
2.848
2.853
2.817
2.825
496,871
-0.03(-1.13%)
Jul 16, 2009
2.858
2.899
2.813
2.857
746,598
+0.02(+0.87%)
Jul 15, 2009
2.815
2.866
2.802
2.832
882,953
+0.09(+3.39%)
Jul 14, 2009
2.737
2.754
2.707
2.739
874,110
-0.00(-0.09%)
Jul 13, 2009
2.601
2.815
2.601
2.742
3,186,656
+0.14(+5.44%)
Jul 10, 2009
2.544
2.639
2.527
2.601
774,595
+0.02(+0.63%)
Jul 09, 2009
2.598
2.637
2.516
2.584
728,431
+0.00(+0.17%)
Jul 08, 2009
2.606
2.624
2.541
2.580
1,053,376
-0.01(-0.20%)
Jul 07, 2009
2.651
2.665
2.564
2.585
530,387
-0.08(-3.10%)
Jul 06, 2009
2.652
2.680
2.610
2.668
1,589,118
-0.07(-2.55%)
Jul 02, 2009
2.730
2.757
2.688
2.738
897,151
-0.02(-0.59%)
Jul 01, 2009
2.741
2.778
2.716
2.754
732,083
+0.06(+2.24%)
Jun 30, 2009
2.721
2.738
2.638
2.693
1,093,456
+0.01(+0.35%)
Jun 29, 2009
2.754
2.767
2.667
2.684
1,102,675
-0.03(-1.13%)
Jun 26, 2009
2.720
2.753
2.700
2.715
597,619
-0.02(-0.84%)
Jun 25, 2009
2.654
2.741
2.654
2.738
513,828
+0.01(+0.50%)
Jun 24, 2009
2.694
2.754
2.685
2.724
1,044,674
+0.11(+4.13%)
Jun 23, 2009
2.597
2.653
2.585
2.616
988,058
+0.06(+2.47%)
Jun 22, 2009
2.605
2.623
2.552
2.553
803,413
-0.14(-5.28%)
Jun 19, 2009
2.767
2.772
2.691
2.695
504,621
+0.01(+0.29%)
Jun 18, 2009
2.741
2.754
2.677
2.687
698,367
-0.07(-2.65%)
Jun 17, 2009
2.711
2.787
2.668
2.761
618,053
+0.01(+0.47%)
Jun 16, 2009
2.836
2.856
2.748
2.748
1,199,489
-0.08(-2.71%)
Jun 15, 2009
2.876
2.893
2.769
2.825
668,832
-0.10(-3.29%)
Jun 12, 2009
2.941
2.954
2.898
2.921
867,310
-0.06(-1.89%)
Jun 11, 2009
2.899
3.019
2.879
2.977
996,079
+0.09(+3.25%)
Jun 10, 2009
2.938
2.951
2.831
2.883
979,050
+0.01(+0.33%)
Jun 09, 2009
2.896
2.910
2.848
2.874
433,725
+0.01(+0.45%)
Jun 08, 2009
2.848
2.894
2.796
2.861
681,715
+0.05(+1.94%)
Jun 05, 2009
2.853
2.858
2.721
2.807
775,910
-0.01(-0.27%)
Jun 04, 2009
2.738
2.827
2.738
2.814
1,133,467
+0.04(+1.54%)
Jun 03, 2009
2.802
2.824
2.739
2.772
966,309
-0.09(-3.18%)
Jun 02, 2009
2.819
2.882
2.736
2.863
1,432,682
+0.02(+0.63%)
Jun 01, 2009
2.866
2.926
2.802
2.845
956,268
+0.05(+1.83%)
May 29, 2009
2.707
2.816
2.707
2.794
2,024,218
+0.11(+4.23%)
May 28, 2009
2.649
2.693
2.629
2.681
656,466
+0.05(+1.88%)
May 27, 2009
2.667
2.687
2.606
2.631
603,725
-0.00(-0.13%)
May 26, 2009
2.555
2.656
2.555
2.635
924,478
+0.02(+0.81%)
May 22, 2009
2.601
2.639
2.576
2.613
587,390
+0.04(+1.66%)
May 21, 2009
2.546
2.601
2.538
2.571
495,203
+0.02(+0.94%)
May 20, 2009
2.662
2.672
2.526
2.547
769,662
-0.06(-2.48%)
May 19, 2009
2.587
2.649
2.572
2.612
915,682
-0.02(-0.65%)
May 18, 2009
2.557
2.630
2.535
2.629
514,744
+0.14(+5.50%)
May 15, 2009
2.544
2.546
2.461
2.492
646,331
-0.06(-2.30%)
May 14, 2009
2.384
2.563
2.384
2.550
967,577
+0.11(+4.54%)
May 13, 2009
2.473
2.484
2.415
2.440
724,426
-0.07(-2.91%)
May 12, 2009
2.526
2.527
2.484
2.513
572,335
-0.00(-0.03%)
May 11, 2009
2.489
2.522
2.452
2.514
456,743
-0.01(-0.54%)
May 08, 2009
2.554
2.582
2.489
2.527
972,380
+0.04(+1.54%)
May 07, 2009
2.517
2.517
2.449
2.489
948,717
-0.03(-1.18%)
May 06, 2009
2.512
2.560
2.475
2.519
725,694
+0.03(+1.37%)
May 05, 2009
2.577
2.601
2.425
2.485
688,949
-0.06(-2.38%)
May 04, 2009
2.496
2.550
2.487
2.545
866,406
+0.09(+3.68%)
May 01, 2009
2.351
2.461
2.345
2.455
1,007,599
+0.08(+3.48%)
Apr 30, 2009
2.409
2.425
2.367
2.372
530,352
-0.04(-1.69%)
Apr 29, 2009
2.352
2.437
2.351
2.413
535,941
+0.11(+4.65%)
Apr 28, 2009
2.247
2.354
2.240
2.306
1,096,979
+0.04(+1.96%)
Apr 27, 2009
2.266
2.303
2.239
2.262
701,162
-0.06(-2.39%)
Apr 24, 2009
2.247
2.326
2.237
2.317
690,839
+0.09(+3.89%)
Apr 23, 2009
2.207
2.248
2.168
2.230
1,025,672
+0.03(+1.16%)
Apr 22, 2009
2.144
2.222
2.129
2.205
1,649,527
+0.01(+0.54%)
Apr 21, 2009
2.079
2.211
2.039
2.193
1,048,185
+0.06(+2.96%)
Apr 20, 2009
2.120
2.147
2.105
2.130
898,830
-0.02(-0.75%)
Apr 17, 2009
2.159
2.185
2.136
2.146
1,092,423
-0.09(-3.82%)
Apr 16, 2009
2.293
2.293
2.188
2.231
1,104,531
-0.02(-0.76%)
Apr 15, 2009
2.215
2.265
2.181
2.248
1,286,404
-0.01(-0.45%)
Apr 14, 2009
2.234
2.284
2.229
2.258
551,772
-0.05(-2.00%)
Apr 13, 2009
2.314
2.334
2.272
2.304
838,315
-0.02(-0.77%)
Apr 09, 2009
2.319
2.342
2.271
2.322
582,575
+0.08(+3.73%)
Apr 08, 2009
2.251
2.280
2.197
2.239
1,254,015
+0.03(+1.19%)
Apr 07, 2009
2.206
2.236
2.179
2.212
665,414
-0.00(-0.04%)
Apr 06, 2009
2.254
2.257
2.167
2.213
760,455
-0.04(-1.74%)
Apr 03, 2009
2.229
2.257
2.205
2.252
1,096,651
+0.04(+2.01%)
Apr 02, 2009
2.137
2.274
2.137
2.208
1,525,397
+0.14(+6.71%)
Apr 01, 2009
2.010
2.076
2.010
2.069
1,538,456
+0.06(+3.14%)
Mar 31, 2009
2.045
2.055
1.993
2.006
1,147,183
-0.01(-0.59%)
Mar 30, 2009
2.035
2.037
1.982
2.018
676,242
-0.12(-5.46%)
Mar 26, 2009
2.111
2.147
2.091
2.135
851,092
+0.07(+3.34%)
Mar 25, 2009
2.107
2.162
2.051
2.066
1,415,278
-0.03(-1.30%)
Mar 24, 2009
2.132
2.159
2.077
2.093
999,625
-0.09(-4.25%)
Mar 23, 2009
2.107
2.195
2.097
2.186
1,589,141
+0.09(+4.35%)
Mar 20, 2009
2.146
2.153
2.077
2.095
797,847
-0.06(-2.77%)
Mar 19, 2009
2.170
2.173
2.119
2.154
1,700,036
-0.02(-0.78%)
Mar 18, 2009
2.081
2.194
2.043
2.171
1,620,450
+0.07(+3.49%)
Mar 17, 2009
2.027
2.106
2.005
2.098
1,623,292
+0.07(+3.53%)
Mar 16, 2009
2.104
2.170
2.025
2.027
2,038,333
-0.06(-3.09%)
Mar 13, 2009
2.154
2.156
2.044
2.091
0
-0.07(-3.35%)
Mar 12, 2009
2.197
2.202
2.107
2.164
2,913,689
+0.02(+0.75%)
Mar 11, 2009
2.152
2.199
2.130
2.148
1,152,632
-0.03(-1.29%)
Mar 10, 2009
2.086
2.177
2.086
2.176
2,936,847
+0.13(+6.55%)
Mar 09, 2009
2.009
2.070
2.002
2.042
1,164,000
-0.02(-1.07%)
Mar 06, 2009
2.027
2.075
2.003
2.064
0
+0.06(+2.97%)
Mar 05, 2009
1.976
2.029
1.962
2.005
734,596
-0.00(-0.13%)
Mar 04, 2009
1.886
2.020
1.886
2.007
1,343,571
+0.19(+10.19%)
Mar 02, 2009
1.858
1.889
1.805
1.821
1,421,819
-0.10(-5.19%)
Feb 27, 2009
1.916
1.964
1.907
1.921
0
-0.03(-1.74%)
Feb 26, 2009
1.953
2.046
1.946
1.955
1,215,507
+0.04(+2.23%)
Feb 25, 2009
1.924
1.959
1.876
1.913
1,573,687
-0.00(-0.18%)
Feb 24, 2009
1.855
1.956
1.840
1.916
1,060,022
+0.07(+3.59%)
Feb 23, 2009
1.984
2.001
1.815
1.850
740,139
-0.11(-5.81%)
Feb 20, 2009
1.996
2.025
1.936
1.964
1,816,579
-0.05(-2.37%)
Feb 19, 2009
2.056
2.060
1.982
2.011
1,069,488
-0.01(-0.51%)
Feb 18, 2009
2.047
2.047
1.980
2.022
1,083,275
+0.01(+0.68%)
Feb 17, 2009
2.027
2.084
1.997
2.008
4,360,064
-0.09(-4.46%)
Feb 13, 2009
2.117
2.150
2.094
2.102
1,276,069
-0.00(-0.16%)
Feb 12, 2009
2.085
2.139
2.067
2.105
1,233,992
+0.01(+0.57%)
Feb 11, 2009
2.069
2.114
2.050
2.093
922,117
+0.01(+0.53%)
Feb 10, 2009
2.071
2.125
2.014
2.082
1,096,862
+0.00(+0.04%)
Feb 09, 2009
2.077
2.097
2.062
2.081
955,998
-0.00(-0.20%)
Feb 06, 2009
1.998
2.109
1.998
2.085
1,481,147
+0.09(+4.52%)
Feb 05, 2009
1.987
2.030
1.936
1.995
2,619,782
+0.01(+0.26%)
Feb 04, 2009
1.938
2.016
1.930
1.990
2,427,140
+0.06(+2.95%)
Feb 03, 2009
1.936
1.965
1.916
1.933
8,208,601
+0.00(+0.00%)
Feb 02, 2009
1.890
1.970
1.873
1.933
1,583,281
-0.03(-1.73%)
Jan 30, 2009
1.987
2.016
1.943
1.967
0
-0.02(-1.03%)
Jan 29, 2009
1.969
2.023
1.949
1.987
924,772
-0.02(-1.23%)
Jan 28, 2009
1.963
2.018
1.939
2.012
570,374
+0.10(+5.49%)
Jan 27, 2009
1.927
1.948
1.894
1.907
683,946
+0.01(+0.31%)
Jan 26, 2009
1.941
1.964
1.877
1.901
621,658
-0.05(-2.40%)
Jan 23, 2009
1.839
1.953
1.838
1.948
597,642
+0.05(+2.56%)
Jan 22, 2009
1.865
1.938
1.809
1.900
658,791
-0.04(-1.93%)
Jan 21, 2009
1.880
1.958
1.848
1.937
1,329,714
+0.11(+6.31%)
Jan 20, 2009
1.890
1.896
1.799
1.822
1,168,874
-0.14(-6.92%)
Jan 16, 2009
1.975
1.999
1.868
1.958
0
+0.04(+2.18%)
Jan 15, 2009
1.870
1.967
1.771
1.916
995,867
+0.02(+1.03%)
Jan 14, 2009
1.895
1.905
1.792
1.896
1,675,962
-0.06(-3.09%)
Jan 13, 2009
1.912
1.964
1.884
1.957
1,910,634
+0.06(+3.00%)
Jan 12, 2009
1.900
1.914
1.873
1.900
957,959
-0.06(-2.96%)
Jan 09, 2009
1.977
1.994
1.899
1.958
722,218
-0.02(-0.86%)
Jan 08, 2009
1.981
2.061
1.924
1.975
886,194
-0.04(-2.07%)
Jan 07, 2009
1.981
2.037
1.942
2.016
1,417,920
-0.04(-1.78%)
Jan 06, 2009
2.041
2.084
1.999
2.053
1,128,581
+0.10(+5.01%)
Jan 05, 2009
1.911
2.030
1.902
1.955
1,238,725
+0.06(+3.10%)
Jan 02, 2009
1.851
1.929
1.821
1.896
0
-0.02(-0.98%)
Jan 01, 2009
1.821
1.915
1.821
1.915
0
+0.00(+0.00%)
Dec 31, 2008
1.821
1.915
1.821
1.915
697,134
+0.09(+5.14%)
Dec 30, 2008
1.840
1.861
1.799
1.821
2,367,354
+0.02(+1.13%)
Dec 29, 2008
1.781
1.814
1.738
1.801
1,703,888
-0.04(-2.35%)
Dec 26, 2008
1.835
1.845
1.793
1.844
388,665
+0.01(+0.60%)
Dec 24, 2008
1.873
1.936
1.810
1.833
366,611
-0.03(-1.60%)
Dec 23, 2008
1.879
1.885
1.838
1.863
926,380
-0.01(-0.55%)
Dec 22, 2008
1.830
1.887
1.794
1.873
823,283
+0.01(+0.50%)
Dec 19, 2008
1.904
1.904
1.839
1.864
843,212
+0.01(+0.74%)
Dec 18, 2008
1.873
1.908
1.784
1.850
918,876
-0.02(-1.09%)
Dec 17, 2008
1.874
1.913
1.822
1.871
1,208,027
-0.11(-5.71%)
Dec 16, 2008
1.851
2.033
1.839
1.984
885,313
+0.15(+8.02%)
Dec 15, 2008
1.836
1.855
1.799
1.837
1,471,060
-0.03(-1.69%)
Dec 12, 2008
1.798
1.882
1.787
1.868
657,687
+0.00(+0.09%)
Dec 11, 2008
1.825
1.941
1.804
1.867
1,790,356
+0.05(+2.91%)
Dec 10, 2008
1.775
1.826
1.764
1.814
1,223,693
+0.05(+2.90%)
Dec 09, 2008
1.775
1.809
1.712
1.763
2,274,133
-0.03(-1.90%)
Dec 08, 2008
1.846
1.865
1.739
1.797
3,017,267
-0.00(-0.09%)
Dec 05, 2008
1.683
1.827
1.657
1.798
1,644,371
+0.07(+3.89%)
Dec 04, 2008
1.729
1.762
1.666
1.731
1,672,004
-0.03(-1.55%)
Dec 03, 2008
1.725
1.816
1.697
1.758
1,945,101
-0.04(-2.46%)
Dec 02, 2008
1.773
1.826
1.729
1.803
1,840,372
+0.07(+3.88%)
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.