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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2012
6.395
6.417
6.269
6.341
19,259,484
-0.04(-0.57%)
Mar 29, 2012
6.334
6.384
6.250
6.377
19,666,196
-0.05(-0.73%)
Mar 28, 2012
6.544
6.544
6.388
6.424
19,285,126
-0.14(-2.10%)
Mar 27, 2012
6.587
6.660
6.548
6.562
12,256,203
-0.07(-1.09%)
Mar 26, 2012
6.616
6.649
6.566
6.634
11,950,387
+0.08(+1.27%)
Mar 23, 2012
6.464
6.569
6.428
6.551
20,384,970
+0.12(+1.80%)
Mar 22, 2012
6.428
6.464
6.341
6.435
28,787,322
-0.03(-0.50%)
Mar 21, 2012
6.464
6.504
6.410
6.468
20,302,954
-0.01(-0.11%)
Mar 20, 2012
6.479
6.499
6.435
6.475
23,322,450
-0.11(-1.60%)
Mar 19, 2012
6.616
6.682
6.573
6.580
16,113,279
-0.11(-1.63%)
Mar 16, 2012
6.678
6.729
6.663
6.689
12,671,043
+0.03(+0.49%)
Mar 15, 2012
6.555
6.667
6.533
6.656
17,015,644
+0.06(+0.93%)
Mar 14, 2012
6.609
6.634
6.515
6.595
17,666,100
-0.08(-1.14%)
Mar 13, 2012
6.529
6.682
6.519
6.671
19,122,572
+0.17(+2.68%)
Mar 12, 2012
6.519
6.522
6.413
6.497
16,258,997
-0.11(-1.70%)
Mar 09, 2012
6.566
6.656
6.551
6.609
19,362,410
+0.01(+0.11%)
Mar 08, 2012
6.558
6.616
6.548
6.602
23,233,006
+0.13(+2.02%)
Mar 07, 2012
6.388
6.491
6.366
6.471
27,101,362
+0.09(+1.42%)
Mar 06, 2012
6.457
6.479
6.345
6.381
19,400,486
-0.22(-3.35%)
Mar 05, 2012
6.689
6.700
6.573
6.602
13,118,830
-0.11(-1.62%)
Mar 02, 2012
6.725
6.812
6.698
6.711
23,829,848
-0.01(-0.17%)
Mar 01, 2012
6.642
6.765
6.635
6.722
18,997,928
+0.15(+2.32%)
Feb 29, 2012
6.602
6.686
6.505
6.570
23,384,664
-0.01(-0.11%)
Feb 28, 2012
6.523
6.592
6.480
6.577
23,497,890
+0.16(+2.43%)
Feb 27, 2012
6.410
6.465
6.371
6.421
22,799,870
-0.06(-0.95%)
Feb 24, 2012
6.472
6.512
6.429
6.483
14,021,902
+0.01(+0.17%)
Feb 23, 2012
6.544
6.552
6.443
6.472
19,549,204
-0.11(-1.60%)
Feb 22, 2012
6.660
6.675
6.519
6.577
20,288,662
-0.06(-0.93%)
Feb 21, 2012
6.664
6.664
6.548
6.639
19,777,910
+0.07(+1.10%)
Feb 17, 2012
6.548
6.573
6.505
6.566
18,330,134
+0.00(+0.00%)
Feb 16, 2012
6.360
6.566
6.345
6.566
21,652,344
+0.12(+1.80%)
Feb 15, 2012
6.559
6.577
6.418
6.450
30,950,598
-0.15(-2.30%)
Feb 14, 2012
6.584
6.602
6.512
6.602
23,342,880
-0.04(-0.60%)
Feb 13, 2012
6.617
6.646
6.582
6.642
26,093,802
+0.07(+1.12%)
Feb 10, 2012
6.525
6.569
6.493
6.569
20,439,744
-0.08(-1.14%)
Feb 09, 2012
6.681
6.713
6.587
6.645
28,022,068
-0.06(-0.92%)
Feb 08, 2012
6.746
6.782
6.665
6.706
19,865,436
-0.01(-0.22%)
Feb 07, 2012
6.706
6.757
6.605
6.721
20,596,332
+0.04(+0.54%)
Feb 06, 2012
6.663
6.704
6.634
6.684
12,330,542
-0.04(-0.59%)
Feb 03, 2012
6.674
6.731
6.641
6.724
22,682,004
+0.11(+1.64%)
Feb 02, 2012
6.565
6.655
6.529
6.616
22,179,050
+0.03(+0.38%)
Feb 01, 2012
6.475
6.616
6.446
6.591
48,871,752
+0.13(+1.96%)
Jan 31, 2012
6.536
6.594
6.446
6.464
40,604,616
-0.25(-3.72%)
Jan 30, 2012
6.681
6.724
6.594
6.714
23,639,662
-0.14(-2.11%)
Jan 27, 2012
6.815
6.903
6.804
6.858
26,231,690
+0.04(+0.64%)
Jan 26, 2012
6.858
6.902
6.741
6.815
29,068,828
-0.04(-0.58%)
Jan 25, 2012
6.674
6.871
6.620
6.855
17,663,482
+0.14(+2.10%)
Jan 24, 2012
6.547
6.724
6.526
6.714
22,901,954
+0.01(+0.22%)
Jan 23, 2012
6.598
6.710
6.573
6.699
22,012,770
+0.03(+0.43%)
Jan 20, 2012
6.634
6.670
6.582
6.670
20,299,622
+0.03(+0.38%)
Jan 19, 2012
6.551
6.652
6.540
6.645
43,650,856
+0.07(+0.99%)
Jan 18, 2012
6.388
6.583
6.381
6.580
20,011,532
+0.23(+3.64%)
Jan 17, 2012
6.489
6.529
6.341
6.348
27,567,996
+0.00(+0.00%)
Jan 13, 2012
6.327
6.381
6.276
6.348
20,111,990
-0.12(-1.90%)
Jan 12, 2012
6.450
6.489
6.413
6.471
17,925,286
+0.04(+0.56%)
Jan 11, 2012
6.352
6.446
6.338
6.435
12,343,589
+0.04(+0.62%)
Jan 10, 2012
6.421
6.497
6.390
6.395
25,900,660
+0.10(+1.55%)
Jan 09, 2012
6.233
6.309
6.200
6.298
24,475,828
+0.11(+1.75%)
Jan 06, 2012
6.186
6.218
6.117
6.189
19,943,154
+0.02(+0.29%)
Jan 05, 2012
6.099
6.182
5.987
6.171
22,361,396
-0.02(-0.29%)
Jan 04, 2012
6.139
6.238
6.139
6.189
11,980,848
+0.16(+2.69%)
Dec 30, 2011
5.951
6.063
5.951
6.027
7,628,002
+0.08(+1.27%)
Dec 29, 2011
5.893
5.951
5.886
5.951
9,389,739
+0.05(+0.86%)
Dec 28, 2011
5.984
5.991
5.855
5.900
15,620,239
-0.14(-2.33%)
Dec 27, 2011
6.009
6.041
5.983
6.041
14,099,304
-0.02(-0.30%)
Dec 23, 2011
6.088
6.110
6.012
6.059
15,743,371
+0.08(+1.33%)
Dec 21, 2011
5.980
6.002
5.886
5.980
30,758,776
+0.01(+0.24%)
Dec 20, 2011
5.962
6.059
5.937
5.966
33,535,914
+0.22(+3.84%)
Dec 19, 2011
5.778
5.846
5.723
5.745
30,677,486
-0.04(-0.62%)
Dec 16, 2011
5.832
5.861
5.716
5.781
29,173,076
+0.03(+0.50%)
Dec 15, 2011
5.904
5.933
5.732
5.752
20,027,870
-0.07(-1.24%)
Dec 14, 2011
5.919
5.933
5.803
5.825
18,927,950
-0.10(-1.77%)
Dec 13, 2011
6.045
6.078
5.864
5.929
20,044,506
-0.07(-1.12%)
Dec 12, 2011
5.986
6.000
5.890
5.997
23,413,760
-0.13(-2.08%)
Dec 09, 2011
6.007
6.156
6.007
6.124
15,397,797
+0.16(+2.61%)
Dec 08, 2011
6.025
6.110
5.929
5.968
26,803,388
-0.14(-2.32%)
Dec 07, 2011
6.099
6.188
6.064
6.110
29,728,450
-0.01(-0.23%)
Dec 06, 2011
6.099
6.195
6.011
6.124
20,331,854
-0.04(-0.57%)
Dec 05, 2011
6.230
6.242
6.117
6.159
30,854,082
+0.09(+1.52%)
Dec 02, 2011
6.142
6.184
5.986
6.067
28,416,640
+0.06(+0.93%)
Dec 01, 2011
5.990
6.103
5.930
6.011
37,845,580
+0.18(+3.03%)
Nov 30, 2011
5.866
5.994
5.757
5.834
44,685,176
+0.39(+7.14%)
Nov 29, 2011
5.498
5.590
5.435
5.445
16,182,226
-0.06(-1.03%)
Nov 28, 2011
5.516
5.552
5.452
5.502
20,970,928
+0.18(+3.46%)
Nov 25, 2011
5.237
5.378
5.230
5.318
17,794,892
+0.01(+0.20%)
Nov 23, 2011
5.424
5.460
5.279
5.308
33,651,124
-0.23(-4.15%)
Nov 22, 2011
5.615
5.636
5.513
5.537
36,460,244
-0.11(-2.00%)
Nov 21, 2011
5.718
5.739
5.589
5.651
46,635,764
-0.18(-3.09%)
Nov 18, 2011
6.032
6.032
5.799
5.831
38,598,340
-0.18(-3.06%)
Nov 17, 2011
6.223
6.230
5.933
6.015
25,124,068
-0.17(-2.74%)
Nov 16, 2011
6.181
6.319
6.153
6.184
18,295,850
-0.09(-1.41%)
Nov 15, 2011
6.184
6.322
6.160
6.273
12,630,097
+0.05(+0.85%)
Nov 14, 2011
6.291
6.337
6.206
6.220
16,569,088
-0.05(-0.79%)
Nov 11, 2011
6.209
6.306
6.190
6.269
14,724,704
+0.16(+2.54%)
Nov 10, 2011
6.283
6.305
6.057
6.114
18,818,904
-0.02(-0.35%)
Nov 09, 2011
6.181
6.237
6.100
6.135
27,015,842
-0.31(-4.88%)
Nov 08, 2011
6.347
6.460
6.305
6.450
18,253,622
+0.10(+1.50%)
Nov 07, 2011
6.344
6.382
6.283
6.354
16,279,458
+0.04(+0.56%)
Nov 04, 2011
6.301
6.340
6.167
6.319
18,562,296
-0.02(-0.33%)
Nov 03, 2011
6.467
6.489
6.329
6.340
37,984,664
-0.09(-1.44%)
Nov 02, 2011
6.408
6.480
6.344
6.432
17,444,520
+0.14(+2.25%)
Nov 01, 2011
6.072
6.369
6.044
6.291
36,277,808
-0.14(-2.20%)
Oct 31, 2011
6.549
6.583
6.432
6.432
25,657,378
-0.25(-3.75%)
Oct 28, 2011
6.581
6.719
6.556
6.683
27,771,152
+0.08(+1.18%)
Oct 27, 2011
6.531
6.754
6.393
6.606
75,538,792
+0.40(+6.44%)
Oct 26, 2011
6.196
6.227
5.969
6.206
36,488,244
+0.07(+1.21%)
Oct 25, 2011
6.206
6.206
5.962
6.132
36,130,944
-0.16(-2.47%)
Oct 24, 2011
6.012
6.309
6.008
6.287
31,705,906
+0.28(+4.59%)
Oct 21, 2011
5.909
6.026
5.877
6.012
26,450,928
+0.19(+3.34%)
Oct 20, 2011
5.814
5.869
5.635
5.817
20,782,770
-0.04(-0.66%)
Oct 19, 2011
5.909
5.973
5.782
5.856
29,835,232
-0.08(-1.31%)
Oct 18, 2011
5.768
5.987
5.676
5.934
24,519,746
+0.18(+3.07%)
Oct 17, 2011
5.846
5.863
5.741
5.757
16,393,114
-0.22(-3.61%)
Oct 14, 2011
5.948
5.987
5.881
5.973
16,812,808
+0.10(+1.68%)
Oct 13, 2011
5.867
5.906
5.729
5.874
24,234,652
-0.05(-0.78%)
Oct 12, 2011
5.800
6.040
5.796
5.920
26,720,240
+0.18(+3.14%)
Oct 11, 2011
5.673
5.814
5.619
5.740
31,335,388
+0.05(+0.93%)
Oct 10, 2011
5.563
5.726
5.556
5.687
26,503,304
+0.29(+5.44%)
Oct 07, 2011
5.619
5.671
5.351
5.393
27,484,888
-0.18(-3.17%)
Oct 06, 2011
5.503
5.574
5.422
5.570
38,287,852
+0.24(+4.51%)
Oct 05, 2011
5.248
5.354
5.172
5.330
28,854,550
+0.12(+2.24%)
Oct 04, 2011
5.026
5.227
4.941
5.213
42,129,596
+0.12(+2.42%)
Oct 03, 2011
5.213
5.284
5.083
5.090
41,165,920
-0.13(-2.57%)
Sep 30, 2011
5.355
5.376
5.109
5.224
54,290,004
-0.24(-4.40%)
Sep 29, 2011
5.503
5.577
5.348
5.464
36,050,948
+0.07(+1.24%)
Sep 28, 2011
5.514
5.609
5.383
5.397
31,632,812
-0.12(-2.18%)
Sep 27, 2011
5.482
5.623
5.480
5.517
39,130,860
+0.18(+3.44%)
Sep 26, 2011
5.270
5.333
5.121
5.333
47,817,460
+0.12(+2.23%)
Sep 23, 2011
5.213
5.298
5.128
5.217
44,608,972
+0.02(+0.48%)
Sep 22, 2011
5.234
5.379
5.118
5.192
44,173,928
-0.35(-6.25%)
Sep 21, 2011
5.722
5.771
5.538
5.538
48,526,144
-0.26(-4.45%)
Sep 20, 2011
5.814
5.895
5.757
5.796
15,326,830
-0.05(-0.85%)
Sep 19, 2011
5.796
5.870
5.768
5.846
21,037,520
-0.22(-3.55%)
Sep 16, 2011
6.079
6.110
5.962
6.061
21,636,706
+0.03(+0.47%)
Sep 15, 2011
6.026
6.089
5.951
6.033
18,010,028
+0.14(+2.34%)
Sep 14, 2011
5.870
5.951
5.687
5.895
23,588,368
+0.06(+0.97%)
Sep 13, 2011
5.941
5.941
5.732
5.838
23,870,480
-0.04(-0.60%)
Sep 12, 2011
5.923
5.987
5.687
5.874
34,868,768
-0.20(-3.26%)
Sep 09, 2011
6.174
6.178
6.004
6.072
31,217,440
-0.31(-4.87%)
Sep 08, 2011
6.397
6.478
6.351
6.382
16,950,612
-0.09(-1.42%)
Sep 07, 2011
6.382
6.474
6.329
6.474
15,757,261
+0.21(+3.33%)
Sep 06, 2011
5.923
6.273
5.651
6.266
34,568,352
-0.10(-1.61%)
Sep 02, 2011
6.467
6.559
6.298
6.368
39,941,636
-0.32(-4.76%)
Sep 01, 2011
6.493
6.747
6.454
6.687
66,089,644
+0.38(+6.11%)
Aug 31, 2011
6.214
6.337
6.175
6.302
25,480,718
+0.15(+2.41%)
Aug 30, 2011
6.041
6.189
6.016
6.154
18,920,540
+0.06(+0.93%)
Aug 29, 2011
6.058
6.104
5.981
6.097
20,494,920
+0.17(+2.86%)
Aug 26, 2011
5.854
5.988
5.737
5.928
29,151,376
+0.04(+0.72%)
Aug 25, 2011
6.048
6.069
5.838
5.885
34,591,164
-0.04(-0.60%)
Aug 24, 2011
5.857
5.984
5.776
5.921
23,916,172
+0.02(+0.30%)
Aug 23, 2011
5.769
5.908
5.606
5.903
36,985,468
+0.06(+1.09%)
Aug 22, 2011
5.938
5.974
5.737
5.839
34,028,192
+0.03(+0.55%)
Aug 19, 2011
5.878
6.002
5.783
5.808
28,561,272
-0.12(-1.97%)
Aug 18, 2011
5.991
6.019
5.804
5.924
37,599,096
-0.34(-5.41%)
Aug 17, 2011
6.157
6.274
6.136
6.263
23,486,132
+0.18(+3.02%)
Aug 16, 2011
6.055
6.122
5.947
6.079
24,255,034
-0.07(-1.20%)
Aug 15, 2011
6.125
6.175
6.097
6.154
29,918,632
+0.15(+2.47%)
Aug 12, 2011
6.019
6.099
5.878
6.005
24,084,668
+0.05(+0.83%)
Aug 11, 2011
5.829
6.023
5.698
5.956
38,013,716
+0.25(+4.46%)
Aug 10, 2011
5.825
5.963
5.638
5.702
62,553,144
-0.26(-4.38%)
Aug 09, 2011
5.952
5.966
5.601
5.963
44,408,584
+0.32(+5.76%)
Aug 08, 2011
5.952
6.041
5.568
5.638
58,621,688
-0.60(-9.57%)
Aug 05, 2011
6.320
6.394
5.923
6.235
61,915,364
+0.10(+1.67%)
Aug 04, 2011
6.327
6.355
6.044
6.132
61,566,480
-0.40(-6.06%)
Aug 03, 2011
6.517
6.549
6.358
6.528
44,126,724
-0.03(-0.43%)
Aug 02, 2011
6.743
6.750
6.524
6.556
33,215,728
-0.27(-3.89%)
Aug 01, 2011
6.909
6.922
6.705
6.821
26,757,528
+0.04(+0.52%)
Jul 29, 2011
6.687
6.864
6.634
6.786
36,751,628
+0.07(+1.00%)
Jul 28, 2011
6.595
6.789
6.595
6.719
37,456,228
+0.08(+1.22%)
Jul 27, 2011
6.648
6.648
6.472
6.638
49,185,396
-0.13(-1.88%)
Jul 26, 2011
6.733
6.796
6.680
6.765
17,373,812
+0.01(+0.10%)
Jul 25, 2011
6.684
6.786
6.662
6.758
15,352,388
-0.03(-0.47%)
Jul 22, 2011
6.839
6.860
6.768
6.789
18,320,552
+0.02(+0.37%)
Jul 21, 2011
6.701
6.856
6.694
6.765
52,981,136
+0.14(+2.19%)
Jul 20, 2011
6.574
6.659
6.539
6.620
42,791,988
+0.13(+2.07%)
Jul 19, 2011
6.422
6.514
6.405
6.486
29,120,132
+0.15(+2.40%)
Jul 18, 2011
6.394
6.433
6.250
6.334
55,293,008
-0.19(-2.92%)
Jul 15, 2011
6.669
6.684
6.489
6.525
33,332,576
-0.06(-0.86%)
Jul 14, 2011
6.729
6.744
6.560
6.581
51,809,164
-0.14(-2.05%)
Jul 13, 2011
6.669
6.876
6.588
6.719
55,734,352
+0.12(+1.87%)
Jul 12, 2011
6.765
6.790
6.581
6.596
55,438,940
-0.12(-1.79%)
Jul 11, 2011
6.892
6.920
6.715
6.715
43,637,896
-0.34(-4.80%)
Jul 08, 2011
7.121
7.121
6.998
7.054
22,835,750
-0.12(-1.72%)
Jul 07, 2011
7.297
7.326
7.170
7.178
24,779,270
-0.07(-0.97%)
Jul 06, 2011
7.273
7.333
7.192
7.248
16,440,638
-0.06(-0.77%)
Jul 05, 2011
7.301
7.343
7.269
7.304
16,763,903
-0.00(-0.05%)
Jul 01, 2011
7.195
7.350
7.142
7.308
18,269,936
+0.08(+1.12%)
Jun 30, 2011
7.252
7.273
7.199
7.227
14,308,602
+0.04(+0.49%)
Jun 29, 2011
7.096
7.206
7.079
7.192
17,031,904
+0.13(+1.90%)
Jun 28, 2011
6.871
7.082
6.846
7.058
17,652,766
+0.23(+3.35%)
Jun 27, 2011
6.731
6.854
6.706
6.829
17,471,022
+0.05(+0.78%)
Jun 24, 2011
6.822
6.822
6.732
6.776
11,691,005
-0.02(-0.31%)
Jun 23, 2011
6.671
6.815
6.671
6.798
24,404,864
-0.04(-0.62%)
Jun 22, 2011
6.766
6.952
6.759
6.840
18,997,118
+0.05(+0.78%)
Jun 21, 2011
6.766
6.808
6.745
6.787
18,266,010
+0.01(+0.16%)
Jun 20, 2011
6.792
6.798
6.773
6.776
20,991,910
+0.05(+0.78%)
Jun 17, 2011
6.734
6.766
6.657
6.724
25,431,852
+0.02(+0.31%)
Jun 16, 2011
6.780
6.801
6.601
6.703
29,902,976
-0.15(-2.15%)
Jun 15, 2011
6.790
6.875
6.752
6.850
21,721,556
+0.02(+0.26%)
Jun 14, 2011
6.864
6.927
6.819
6.833
29,429,566
+0.00(+0.05%)
Jun 13, 2011
6.745
6.875
6.738
6.829
30,921,060
+0.08(+1.25%)
Jun 10, 2011
6.833
6.840
6.689
6.745
25,661,196
-0.13(-1.94%)
Jun 09, 2011
6.913
6.924
6.816
6.878
20,039,662
-0.04(-0.51%)
Jun 08, 2011
6.966
6.990
6.857
6.913
18,134,888
-0.06(-0.86%)
Jun 07, 2011
6.924
7.036
6.917
6.973
31,083,354
+0.14(+2.00%)
Jun 06, 2011
6.920
6.959
6.805
6.836
24,930,356
-0.16(-2.26%)
Jun 03, 2011
6.819
7.082
6.810
6.994
33,043,212
+0.34(+5.11%)
May 24, 2011
6.594
6.678
6.584
6.654
19,786,030
+0.12(+1.88%)
May 23, 2011
6.461
6.594
6.433
6.531
18,588,466
-0.05(-0.80%)
May 20, 2011
6.615
6.647
6.559
6.584
17,796,782
-0.06(-0.95%)
May 19, 2011
6.668
6.724
6.580
6.647
21,683,628
+0.00(+0.05%)
May 18, 2011
6.749
6.784
6.605
6.643
25,245,116
-0.13(-1.97%)
May 17, 2011
6.580
6.777
6.549
6.777
53,534,936
+0.12(+1.79%)
May 16, 2011
6.686
6.826
6.647
6.657
19,230,880
-0.06(-0.84%)
May 13, 2011
6.917
6.920
6.664
6.714
23,478,026
-0.25(-3.62%)
May 12, 2011
6.861
7.022
6.815
6.966
34,106,740
+0.08(+1.17%)
May 11, 2011
6.962
6.962
6.847
6.885
26,113,968
-0.14(-2.04%)
May 10, 2011
6.927
7.033
6.906
7.029
29,085,740
+0.15(+2.14%)
May 09, 2011
6.819
6.882
6.707
6.882
22,609,866
+0.05(+0.77%)
May 06, 2011
6.826
6.882
6.752
6.829
28,844,964
+0.16(+2.42%)
May 05, 2011
6.678
6.791
6.615
6.668
25,952,084
-0.03(-0.42%)
May 04, 2011
6.791
6.819
6.671
6.696
38,174,632
-0.09(-1.39%)
May 03, 2011
6.899
6.917
6.749
6.791
34,639,320
-0.22(-3.20%)
May 02, 2011
6.991
7.015
6.987
7.015
15,739,201
-0.07(-1.04%)
Apr 29, 2011
6.956
7.120
6.952
7.089
21,243,666
+0.11(+1.56%)
Apr 28, 2011
7.071
7.089
6.910
6.980
39,924,204
-0.22(-3.07%)
Apr 27, 2011
7.411
7.422
7.131
7.201
38,404,568
-0.16(-2.14%)
Apr 26, 2011
7.355
7.422
7.313
7.359
23,016,714
+0.03(+0.38%)
Apr 25, 2011
7.292
7.352
7.257
7.331
17,896,082
+0.04(+0.58%)
Apr 21, 2011
7.338
7.404
7.233
7.289
15,580,796
-0.01(-0.19%)
Apr 20, 2011
7.275
7.306
7.212
7.303
20,935,624
+0.13(+1.86%)
Apr 19, 2011
7.078
7.191
7.078
7.170
21,886,238
+0.16(+2.30%)
Apr 18, 2011
6.935
7.050
6.879
7.008
23,818,934
-0.08(-1.09%)
Apr 15, 2011
7.134
7.134
7.008
7.085
18,029,874
+0.00(+0.00%)
Apr 14, 2011
7.113
7.166
7.054
7.085
17,061,706
-0.05(-0.69%)
Apr 13, 2011
7.194
7.198
7.082
7.134
23,574,760
-0.01(-0.20%)
Apr 12, 2011
7.152
7.205
7.061
7.149
26,054,708
-0.09(-1.21%)
Apr 11, 2011
7.320
7.373
7.201
7.236
18,052,556
-0.10(-1.34%)
Apr 08, 2011
7.425
7.439
7.285
7.334
27,077,220
-0.11(-1.46%)
Apr 07, 2011
7.366
7.478
7.352
7.443
27,526,666
+0.12(+1.68%)
Apr 06, 2011
7.387
7.405
7.287
7.320
14,320,186
-0.03(-0.39%)
Apr 05, 2011
7.285
7.399
7.261
7.349
18,456,092
+0.02(+0.24%)
Apr 04, 2011
7.342
7.370
7.278
7.331
15,902,458
-0.04(-0.48%)
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.