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
)
2.460
-0.040 (-1.60%)
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 (%)
Jul 31, 2015
3.613
3.658
3.533
3.542
24,584,492
-0.03(-0.75%)
Jul 30, 2015
3.662
3.684
3.546
3.568
22,135,734
-0.12(-3.26%)
Jul 29, 2015
3.626
3.729
3.609
3.689
21,233,226
+0.07(+1.97%)
Jul 28, 2015
3.626
3.644
3.466
3.618
28,111,860
+0.04(+1.12%)
Jul 27, 2015
3.582
3.622
3.528
3.577
27,099,284
+0.04(+1.14%)
Jul 24, 2015
3.551
3.555
3.453
3.537
41,465,084
-0.05(-1.49%)
Jul 23, 2015
3.707
3.751
3.577
3.591
26,056,808
-0.21(-5.63%)
Jul 22, 2015
3.854
3.863
3.778
3.805
19,532,462
-0.12(-2.96%)
Jul 21, 2015
3.903
3.941
3.890
3.921
15,553,152
-0.01(-0.23%)
Jul 20, 2015
3.965
3.971
3.916
3.930
11,488,620
-0.07(-1.67%)
Jul 17, 2015
4.068
4.077
3.980
3.997
15,612,182
-0.09(-2.18%)
Jul 16, 2015
4.131
4.135
4.057
4.086
14,239,594
-0.02(-0.43%)
Jul 15, 2015
4.113
4.128
4.057
4.104
12,675,681
-0.04(-1.08%)
Jul 14, 2015
4.117
4.189
4.073
4.148
19,981,552
+0.02(+0.54%)
Jul 13, 2015
4.028
4.139
3.997
4.126
19,718,914
+0.12(+3.12%)
Jul 10, 2015
3.916
4.019
3.885
4.001
16,393,770
+0.17(+4.30%)
Jul 09, 2015
3.850
3.908
3.836
3.836
16,779,634
+0.05(+1.30%)
Jul 08, 2015
3.823
3.850
3.774
3.787
19,647,290
-0.12(-3.19%)
Jul 07, 2015
3.894
3.916
3.796
3.912
20,243,146
-0.05(-1.35%)
Jul 06, 2015
3.988
4.032
3.943
3.965
18,367,438
-0.18(-4.41%)
Jul 02, 2015
4.064
4.148
4.148
4.148
22,882,920
+0.12(+2.99%)
Jul 01, 2015
4.077
4.108
4.015
4.028
19,988,890
-0.06(-1.36%)
Jun 30, 2015
4.110
4.148
4.061
4.083
21,978,436
+0.04(+0.99%)
Jun 29, 2015
4.066
4.101
4.023
4.043
22,730,388
-0.09(-2.26%)
Jun 26, 2015
4.119
4.159
4.092
4.137
28,298,468
+0.07(+1.75%)
Jun 25, 2015
4.119
4.124
4.008
4.066
17,438,964
-0.06(-1.41%)
Jun 24, 2015
4.141
4.177
4.101
4.124
9,770,992
-0.03(-0.64%)
Jun 23, 2015
4.088
4.164
4.079
4.150
14,538,755
+0.06(+1.41%)
Jun 22, 2015
4.097
4.128
4.040
4.093
25,493,380
+0.08(+2.10%)
Jun 19, 2015
4.066
4.122
3.993
4.009
15,552,259
-0.15(-3.52%)
Jun 18, 2015
4.079
4.186
4.000
4.155
22,149,280
+0.13(+3.19%)
Jun 17, 2015
4.004
4.075
3.942
4.026
22,691,724
-0.03(-0.66%)
Jun 16, 2015
3.960
4.075
3.951
4.053
20,705,176
+0.14(+3.51%)
Jun 15, 2015
3.889
3.920
3.858
3.916
17,711,164
-0.04(-1.01%)
Jun 12, 2015
3.982
4.009
3.931
3.955
18,047,730
-0.06(-1.54%)
Jun 11, 2015
4.000
4.022
3.916
4.017
22,665,810
+0.00(+0.11%)
Jun 10, 2015
4.057
4.066
3.995
4.013
30,932,746
+0.12(+3.07%)
Jun 09, 2015
3.947
3.986
3.885
3.893
29,470,022
-0.05(-1.35%)
Jun 08, 2015
3.942
3.964
3.907
3.947
25,097,252
+0.07(+1.71%)
Jun 05, 2015
3.902
3.924
3.858
3.880
16,711,550
-0.06(-1.57%)
Jun 04, 2015
3.982
4.013
3.918
3.942
11,437,035
-0.05(-1.22%)
Jun 03, 2015
4.053
4.053
3.971
3.991
19,869,256
-0.08(-2.07%)
Jun 02, 2015
4.004
4.093
3.986
4.075
27,829,622
+0.16(+4.03%)
Jun 01, 2015
3.942
3.948
3.882
3.917
18,799,744
+0.02(+0.57%)
May 29, 2015
4.006
4.028
3.895
3.895
31,026,268
-0.15(-3.72%)
May 28, 2015
4.041
4.055
3.957
4.046
21,098,628
-0.05(-1.19%)
May 27, 2015
3.979
4.119
3.917
4.094
34,460,128
+0.09(+2.21%)
May 26, 2015
4.081
4.090
3.988
4.006
29,661,912
-0.15(-3.72%)
May 22, 2015
4.232
4.161
4.161
4.161
33,039,608
-0.14(-3.19%)
May 21, 2015
4.360
4.400
4.276
4.298
30,971,978
-0.16(-3.67%)
May 20, 2015
4.462
4.510
4.435
4.462
19,905,954
-0.04(-0.79%)
May 19, 2015
4.572
4.581
4.457
4.497
18,886,810
-0.11(-2.40%)
May 18, 2015
4.710
4.714
4.548
4.608
35,634,428
-0.15(-3.16%)
May 15, 2015
4.656
4.776
4.617
4.758
24,630,516
+0.10(+2.19%)
May 14, 2015
4.552
4.679
4.533
4.656
22,960,318
+0.15(+3.44%)
May 13, 2015
4.603
4.630
4.479
4.502
16,463,647
-0.09(-1.93%)
May 12, 2015
4.546
4.630
4.537
4.590
11,103,865
+0.03(+0.58%)
May 11, 2015
4.710
4.714
4.559
4.564
12,371,888
-0.14(-2.92%)
May 08, 2015
4.696
4.723
4.601
4.701
11,608,109
+0.08(+1.72%)
May 07, 2015
4.546
4.626
4.508
4.621
10,005,802
+0.04(+0.97%)
May 06, 2015
4.701
4.705
4.550
4.577
16,772,820
-0.09(-1.99%)
May 05, 2015
4.617
4.749
4.599
4.670
23,057,930
+0.01(+0.15%)
May 04, 2015
4.685
4.716
4.632
4.663
22,077,402
-0.09(-1.95%)
May 01, 2015
4.720
4.778
4.667
4.756
14,901,061
+0.03(+0.56%)
Apr 30, 2015
4.758
4.760
4.627
4.729
32,283,502
-0.02(-0.37%)
Apr 29, 2015
4.782
4.822
4.707
4.747
26,993,916
-0.12(-2.54%)
Apr 28, 2015
4.897
4.915
4.831
4.871
16,533,036
+0.07(+1.38%)
Apr 27, 2015
4.882
4.919
4.804
4.804
15,492,017
-0.07(-1.36%)
Apr 24, 2015
4.707
4.875
4.707
4.871
34,586,648
+0.16(+3.48%)
Apr 23, 2015
4.477
4.731
4.477
4.707
24,474,002
+0.15(+3.40%)
Apr 22, 2015
4.428
4.592
4.417
4.552
16,011,287
+0.08(+1.88%)
Apr 21, 2015
4.450
4.517
4.433
4.468
11,445,189
+0.03(+0.70%)
Apr 20, 2015
4.495
4.503
4.402
4.437
11,467,749
-0.04(-0.79%)
Apr 17, 2015
4.521
4.539
4.437
4.472
24,580,168
-0.14(-3.07%)
Apr 16, 2015
4.574
4.627
4.548
4.614
24,405,968
+0.03(+0.68%)
Apr 15, 2015
4.503
4.592
4.464
4.583
24,220,150
+0.10(+2.17%)
Apr 14, 2015
4.433
4.508
4.380
4.486
23,417,290
+0.12(+2.63%)
Apr 13, 2015
4.450
4.499
4.362
4.371
14,086,141
-0.10(-2.28%)
Apr 10, 2015
4.402
4.472
4.384
4.472
19,613,354
+0.06(+1.40%)
Apr 09, 2015
4.472
4.497
4.384
4.411
21,065,780
-0.10(-2.16%)
Apr 08, 2015
4.503
4.570
4.486
4.508
16,665,654
+0.12(+2.62%)
Apr 07, 2015
4.411
4.437
4.375
4.393
14,615,327
-0.02(-0.40%)
Apr 06, 2015
4.472
4.490
4.402
4.411
17,223,316
+0.04(+1.01%)
Apr 02, 2015
4.322
4.366
4.366
4.366
19,277,866
+0.13(+2.99%)
Apr 01, 2015
4.209
4.341
4.207
4.240
22,399,466
+0.14(+3.34%)
Mar 31, 2015
4.001
4.112
3.970
4.103
29,609,212
+0.11(+2.77%)
Mar 30, 2015
3.890
3.997
3.877
3.992
23,864,108
+0.08(+1.92%)
Mar 27, 2015
3.979
4.010
3.877
3.917
26,855,426
-0.97(-19.82%)
Mar 26, 2015
4.991
5.009
4.863
4.885
25,195,476
-0.15(-2.90%)
Mar 25, 2015
5.150
5.181
5.024
5.031
26,730,862
-0.09(-1.73%)
Mar 24, 2015
5.234
5.234
5.035
5.120
18,032,286
-0.01(-0.26%)
Mar 23, 2015
5.058
5.168
5.053
5.133
18,279,260
+0.08(+1.66%)
Mar 20, 2015
4.991
5.111
4.978
5.049
24,304,114
+0.21(+4.39%)
Mar 19, 2015
4.938
4.965
4.784
4.837
20,600,440
-0.21(-4.20%)
Mar 18, 2015
4.792
5.055
4.726
5.049
30,791,468
+0.23(+4.77%)
Mar 17, 2015
4.593
4.832
4.554
4.819
27,067,946
+0.16(+3.51%)
Mar 16, 2015
4.638
4.675
4.572
4.655
24,295,650
+0.07(+1.54%)
Mar 13, 2015
4.598
4.631
4.474
4.585
27,127,952
-0.18(-3.80%)
Mar 12, 2015
4.965
4.986
4.753
4.766
27,826,432
-0.10(-2.00%)
Mar 11, 2015
4.784
4.921
4.753
4.863
22,755,306
+0.09(+1.95%)
Mar 10, 2015
4.938
4.938
4.766
4.770
49,382,936
-0.11(-2.26%)
Mar 09, 2015
5.062
5.097
4.881
4.881
27,932,116
-0.27(-5.24%)
Mar 06, 2015
5.204
5.248
5.128
5.150
48,116,268
-0.16(-3.08%)
Mar 05, 2015
5.389
5.394
5.274
5.314
24,912,600
-0.08(-1.48%)
Mar 04, 2015
5.442
5.623
5.365
5.394
46,254,700
-0.23(-4.09%)
Mar 03, 2015
5.615
5.641
5.588
5.623
38,827,812
-0.00(-0.03%)
Mar 02, 2015
5.811
5.815
5.607
5.625
23,371,588
-0.20(-3.41%)
Feb 27, 2015
5.895
6.049
5.806
5.824
24,328,992
+0.00(+0.08%)
Feb 26, 2015
5.771
5.837
5.753
5.819
13,578,894
-0.02(-0.30%)
Feb 25, 2015
5.753
5.850
5.691
5.837
17,484,304
-0.07(-1.12%)
Feb 24, 2015
5.731
5.912
5.656
5.903
13,343,886
+0.17(+2.93%)
Feb 23, 2015
5.727
5.771
5.647
5.735
11,427,720
+0.04(+0.78%)
Feb 20, 2015
5.643
5.713
5.603
5.691
7,958,151
-0.01(-0.16%)
Feb 19, 2015
5.718
5.771
5.647
5.700
7,951,633
-0.08(-1.38%)
Feb 18, 2015
5.828
5.833
5.718
5.780
13,914,163
-0.04(-0.68%)
Feb 17, 2015
5.727
5.842
5.678
5.819
9,766,064
+0.12(+2.09%)
Feb 13, 2015
5.616
5.700
5.700
5.700
10,214,285
+0.13(+2.38%)
Feb 12, 2015
5.422
5.590
5.417
5.568
13,254,994
+0.25(+4.65%)
Feb 11, 2015
5.338
5.360
5.223
5.320
15,561,272
-0.21(-3.76%)
Feb 10, 2015
5.616
5.629
5.479
5.528
11,378,040
-0.23(-4.05%)
Feb 09, 2015
5.599
5.783
5.599
5.761
15,940,830
+0.11(+1.95%)
Feb 06, 2015
5.612
5.673
5.581
5.651
17,406,320
-0.11(-1.83%)
Feb 05, 2015
5.709
5.805
5.691
5.757
19,735,392
-0.07(-1.28%)
Feb 04, 2015
5.629
5.880
5.621
5.832
19,747,414
+0.05(+0.84%)
Feb 03, 2015
5.700
5.797
5.691
5.783
16,744,792
+0.21(+3.69%)
Feb 02, 2015
5.397
5.582
5.397
5.578
19,166,904
+0.09(+1.60%)
Jan 30, 2015
5.543
5.551
5.459
5.490
23,840,256
-0.38(-6.45%)
Jan 29, 2015
5.947
5.947
5.745
5.868
18,295,864
-0.08(-1.40%)
Jan 28, 2015
6.053
6.066
5.912
5.952
17,844,906
-0.20(-3.22%)
Jan 27, 2015
5.978
6.187
5.969
6.150
14,486,608
+0.05(+0.87%)
Jan 26, 2015
5.952
6.114
5.921
6.097
17,288,786
+0.09(+1.46%)
Jan 23, 2015
6.022
6.031
5.903
6.009
13,788,266
-0.14(-2.22%)
Jan 22, 2015
6.123
6.251
6.040
6.145
20,249,132
+0.12(+1.97%)
Jan 21, 2015
5.850
6.053
5.820
6.026
17,596,036
+0.18(+3.09%)
Jan 20, 2015
5.806
5.857
5.758
5.846
12,151,389
-0.15(-2.42%)
Jan 16, 2015
5.864
5.991
5.789
5.991
39,776,360
+0.19(+3.34%)
Jan 15, 2015
6.075
6.101
5.785
5.798
21,883,986
-0.22(-3.73%)
Jan 14, 2015
5.916
6.040
5.864
6.022
17,126,396
+0.19(+3.24%)
Jan 13, 2015
5.947
5.952
5.789
5.833
17,401,018
+0.07(+1.14%)
Jan 12, 2015
5.732
5.793
5.705
5.767
12,599,228
-0.17(-2.82%)
Jan 09, 2015
6.013
6.062
5.868
5.934
12,039,481
-0.12(-1.96%)
Jan 08, 2015
6.000
6.134
5.965
6.053
13,938,514
+0.06(+1.03%)
Jan 07, 2015
6.009
6.097
5.952
5.991
15,401,362
+0.15(+2.64%)
Jan 06, 2015
5.609
5.868
5.565
5.837
32,569,894
+0.27(+4.90%)
Jan 05, 2015
5.433
5.620
5.406
5.565
19,988,944
-0.07(-1.27%)
Jan 02, 2015
5.759
5.768
5.588
5.636
29,538,748
-0.24(-4.11%)
Dec 31, 2014
5.812
5.878
5.878
5.878
14,844,504
+0.04(+0.75%)
Dec 30, 2014
5.873
5.900
5.759
5.834
14,891,997
+0.05(+0.84%)
Dec 29, 2014
5.737
5.838
5.715
5.785
22,720,440
+0.04(+0.69%)
Dec 26, 2014
5.829
5.873
5.689
5.746
12,473,194
-0.09(-1.58%)
Dec 24, 2014
5.838
5.838
5.838
5.838
6,436,409
+0.12(+2.01%)
Dec 23, 2014
5.749
5.771
5.606
5.723
16,140,997
-0.05(-0.82%)
Dec 22, 2014
5.740
5.820
5.636
5.771
16,955,182
+0.10(+1.75%)
Dec 19, 2014
5.745
5.784
5.654
5.671
23,156,102
+0.06(+1.08%)
Dec 18, 2014
5.727
5.796
5.567
5.610
20,160,074
+0.06(+1.09%)
Dec 17, 2014
5.364
5.671
5.347
5.550
39,391,844
+0.36(+6.92%)
Dec 16, 2014
5.178
5.260
5.052
5.191
35,211,872
-0.11(-2.12%)
Dec 15, 2014
5.550
5.554
5.254
5.303
36,833,356
-0.25(-4.44%)
Dec 12, 2014
5.792
5.831
5.537
5.550
20,111,690
-0.26(-4.54%)
Dec 11, 2014
5.775
5.918
5.708
5.814
15,794,661
-0.02(-0.37%)
Dec 10, 2014
6.017
6.017
5.775
5.835
16,499,660
-0.19(-3.16%)
Dec 09, 2014
5.961
6.078
5.870
6.026
16,114,102
+0.11(+1.83%)
Dec 08, 2014
6.181
6.190
5.844
5.918
17,238,226
-0.29(-4.74%)
Dec 05, 2014
6.099
6.251
6.039
6.212
11,545,494
+0.07(+1.13%)
Dec 04, 2014
6.233
6.264
6.095
6.143
9,975,384
-0.13(-2.07%)
Dec 03, 2014
6.272
6.359
6.255
6.272
12,363,671
+0.05(+0.76%)
Dec 02, 2014
6.259
6.307
6.134
6.225
20,052,296
-0.13(-1.99%)
Dec 01, 2014
6.477
6.481
6.301
6.351
24,717,646
-0.34(-5.10%)
Nov 28, 2014
6.766
6.805
6.611
6.693
11,532,349
-0.34(-4.86%)
Nov 26, 2014
7.000
7.034
7.034
7.034
21,241,294
+0.09(+1.24%)
Nov 25, 2014
7.000
7.008
6.784
6.948
22,833,026
+0.10(+1.45%)
Nov 24, 2014
6.883
7.013
6.788
6.848
24,492,798
-0.25(-3.47%)
Nov 21, 2014
6.654
7.147
6.641
7.095
44,364,792
+0.66(+10.28%)
Nov 20, 2014
6.541
6.745
6.286
6.433
23,843,728
+0.02(+0.34%)
Nov 19, 2014
6.282
6.457
6.174
6.412
31,052,192
+0.31(+5.03%)
Nov 18, 2014
5.845
6.122
5.806
6.105
19,517,372
+0.31(+5.29%)
Nov 17, 2014
6.018
6.018
5.768
5.798
20,868,272
-0.16(-2.61%)
Nov 14, 2014
5.746
5.979
5.742
5.953
17,967,848
-0.04(-0.65%)
Nov 13, 2014
6.170
6.196
5.936
5.992
26,327,872
-0.20(-3.28%)
Nov 12, 2014
6.252
6.399
6.139
6.196
34,858,184
+0.03(+0.42%)
Nov 11, 2014
6.174
6.204
6.085
6.170
19,232,286
+0.04(+0.63%)
Nov 10, 2014
6.247
6.265
6.098
6.131
10,881,947
+0.03(+0.57%)
Nov 07, 2014
6.053
6.135
6.014
6.096
17,267,630
+0.03(+0.57%)
Nov 06, 2014
6.196
6.213
6.001
6.061
20,807,624
-0.26(-4.04%)
Nov 05, 2014
6.459
6.459
6.295
6.317
21,965,540
-0.05(-0.81%)
Nov 04, 2014
6.355
6.477
6.260
6.368
19,307,028
+0.02(+0.26%)
Nov 03, 2014
6.356
6.413
6.227
6.352
18,644,414
-0.12(-1.87%)
Oct 31, 2014
6.438
6.555
6.369
6.473
34,048,900
-0.01(-0.13%)
Oct 30, 2014
6.391
6.546
6.330
6.482
30,725,932
+0.55(+9.25%)
Oct 29, 2014
6.248
6.270
5.890
5.933
24,781,526
-0.16(-2.56%)
Oct 28, 2014
5.946
6.149
5.888
6.088
28,823,786
+0.34(+5.94%)
Oct 27, 2014
5.393
5.760
5.937
5.747
65,499,460
-0.19(-3.20%)
Oct 24, 2014
5.851
6.101
5.786
5.937
30,099,472
+0.22(+3.78%)
Oct 23, 2014
5.816
5.946
5.630
5.721
37,154,612
-0.33(-5.50%)
Oct 22, 2014
6.145
6.279
5.998
6.054
26,801,570
-0.04(-0.71%)
Oct 21, 2014
6.045
6.145
5.954
6.097
38,099,936
-0.37(-5.74%)
Oct 20, 2014
6.495
6.600
6.421
6.469
23,964,472
-0.20(-2.98%)
Oct 17, 2014
6.473
6.706
6.400
6.667
25,471,856
+0.33(+5.18%)
Oct 16, 2014
6.356
6.546
6.292
6.339
25,241,826
-0.30(-4.55%)
Oct 15, 2014
6.827
6.858
6.425
6.642
34,973,180
-0.51(-7.07%)
Oct 14, 2014
6.953
7.203
6.927
7.147
28,173,704
+0.07(+0.98%)
Oct 13, 2014
6.823
7.190
6.823
7.078
38,797,520
+0.58(+8.98%)
Oct 10, 2014
6.741
6.745
6.484
6.495
21,485,906
-0.38(-5.59%)
Oct 09, 2014
6.862
7.000
6.784
6.879
29,408,540
+0.09(+1.27%)
Oct 08, 2014
6.896
6.896
6.546
6.793
29,442,998
+0.00(+0.00%)
Oct 07, 2014
6.922
6.992
6.750
6.793
37,281,952
+0.05(+0.77%)
Oct 06, 2014
7.000
7.013
6.732
6.741
49,747,660
+0.62(+10.09%)
Oct 03, 2014
6.011
6.205
5.963
6.123
25,876,362
+0.11(+1.80%)
Oct 02, 2014
5.993
6.104
5.823
6.015
39,462,060
+0.17(+2.87%)
Oct 01, 2014
5.959
6.059
5.813
5.847
32,368,964
-0.31(-4.98%)
Sep 30, 2014
6.059
6.219
5.964
6.154
38,146,740
-0.13(-2.06%)
Sep 29, 2014
6.301
6.458
6.249
6.283
32,800,170
-0.57(-8.38%)
Sep 26, 2014
6.564
6.884
6.560
6.858
19,279,540
+0.32(+4.96%)
Sep 25, 2014
6.676
6.717
6.517
6.534
18,376,274
-0.25(-3.75%)
Sep 24, 2014
6.659
6.827
6.590
6.789
15,490,749
+0.09(+1.42%)
Sep 23, 2014
6.745
6.892
6.629
6.694
21,959,464
-0.08(-1.15%)
Sep 22, 2014
6.685
6.802
6.676
6.771
17,771,520
-0.13(-1.82%)
Sep 19, 2014
7.074
7.074
6.879
6.897
14,573,988
-0.19(-2.74%)
Sep 18, 2014
7.158
7.225
7.017
7.091
18,778,014
-0.13(-1.74%)
Sep 17, 2014
7.378
7.385
7.212
7.216
23,745,486
-0.04(-0.59%)
Sep 16, 2014
7.268
7.471
7.220
7.259
27,492,702
+0.25(+3.51%)
Sep 15, 2014
6.789
7.017
6.780
7.013
19,110,734
+0.19(+2.72%)
Sep 12, 2014
7.000
7.004
6.767
6.827
36,262,748
-0.34(-4.70%)
Sep 11, 2014
7.207
7.272
7.130
7.164
24,345,346
+0.00(+0.00%)
Sep 10, 2014
7.328
7.337
7.125
7.164
43,982,196
-0.24(-3.21%)
Sep 09, 2014
7.505
7.579
7.354
7.402
20,284,764
-0.21(-2.78%)
Sep 08, 2014
7.916
7.974
7.579
7.613
24,818,512
-0.24(-3.08%)
Sep 05, 2014
7.765
7.877
7.721
7.855
19,053,320
+0.11(+1.45%)
Sep 04, 2014
7.872
7.989
7.704
7.743
29,471,048
-0.25(-3.19%)
Sep 03, 2014
8.011
8.060
7.872
7.998
17,831,630
-0.00(-0.05%)
Sep 02, 2014
7.765
8.019
7.674
8.002
18,990,746
+0.13(+1.64%)
Aug 29, 2014
7.757
7.873
7.873
7.873
17,587,884
+0.19(+2.47%)
Aug 28, 2014
7.647
7.713
7.571
7.683
24,625,142
+0.03(+0.34%)
Aug 27, 2014
7.463
7.666
7.450
7.657
20,932,386
+0.26(+3.50%)
Aug 26, 2014
7.321
7.437
7.265
7.398
13,790,614
+0.14(+1.90%)
Aug 25, 2014
7.170
7.278
7.152
7.260
9,375,294
+0.12(+1.69%)
Aug 22, 2014
7.204
7.213
7.088
7.139
10,257,473
-0.14(-1.90%)
Aug 21, 2014
7.226
7.295
7.180
7.278
19,765,120
+0.09(+1.26%)
Aug 20, 2014
7.157
7.208
7.122
7.187
15,541,690
+0.03(+0.36%)
Aug 19, 2014
6.949
7.200
6.906
7.161
20,575,622
+0.20(+2.85%)
Aug 18, 2014
6.945
6.975
6.870
6.962
13,079,317
+0.10(+1.51%)
Aug 15, 2014
6.867
6.872
6.747
6.859
15,496,071
+0.10(+1.53%)
Aug 14, 2014
6.596
6.760
6.591
6.755
16,640,112
+0.19(+2.83%)
Aug 13, 2014
6.660
6.742
6.466
6.570
28,265,632
-0.04(-0.59%)
Aug 12, 2014
6.548
6.641
6.526
6.608
11,727,663
+0.00(+0.07%)
Aug 11, 2014
6.475
6.608
6.436
6.604
13,085,980
+0.19(+3.03%)
Aug 08, 2014
6.457
6.479
6.343
6.410
16,598,186
-0.11(-1.66%)
Aug 07, 2014
6.690
6.690
6.473
6.518
14,220,047
-0.16(-2.39%)
Aug 06, 2014
6.621
6.781
6.574
6.678
13,851,968
+0.03(+0.39%)
Aug 05, 2014
6.734
6.785
6.634
6.652
10,670,365
-0.07(-1.03%)
Aug 04, 2014
6.708
6.734
6.600
6.721
15,319,386
+0.06(+0.90%)
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.