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, 2019
7.203
7.203
6.909
6.994
24,990,336
-0.19(-2.59%)
Jul 30, 2019
7.156
7.268
7.137
7.179
22,963,112
-0.20(-2.73%)
Jul 29, 2019
7.396
7.419
7.284
7.380
16,628,043
-0.05(-0.63%)
Jul 26, 2019
7.558
7.566
7.411
7.427
16,837,732
-0.05(-0.62%)
Jul 25, 2019
7.682
7.698
7.458
7.473
31,872,902
-0.46(-5.85%)
Jul 24, 2019
7.876
7.968
7.864
7.938
16,707,307
+0.13(+1.68%)
Jul 23, 2019
7.829
7.845
7.748
7.806
13,498,775
-0.05(-0.59%)
Jul 22, 2019
7.868
7.922
7.791
7.852
17,539,720
+0.13(+1.70%)
Jul 19, 2019
7.883
7.907
7.694
7.721
16,069,541
-0.23(-2.92%)
Jul 18, 2019
7.744
7.957
7.736
7.953
12,756,541
+0.24(+3.11%)
Jul 17, 2019
7.767
7.806
7.705
7.713
6,351,294
-0.02(-0.20%)
Jul 16, 2019
7.752
7.791
7.682
7.729
7,874,965
-0.03(-0.40%)
Jul 15, 2019
7.829
7.864
7.709
7.760
11,409,854
-0.12(-1.57%)
Jul 12, 2019
7.961
7.984
7.829
7.883
14,153,270
-0.05(-0.59%)
Jul 11, 2019
7.930
7.953
7.810
7.930
14,722,167
-0.11(-1.35%)
Jul 10, 2019
8.123
8.162
7.992
8.038
21,860,404
+0.07(+0.87%)
Jul 09, 2019
7.744
8.015
7.744
7.968
10,527,146
+0.05(+0.59%)
Jul 08, 2019
7.945
7.957
7.883
7.922
22,709,592
+0.00(+0.00%)
Jul 05, 2019
7.829
7.976
7.775
7.922
17,444,088
+0.31(+4.07%)
Jul 03, 2019
7.535
7.663
7.497
7.613
6,974,455
+0.09(+1.23%)
Jul 02, 2019
7.504
7.659
7.361
7.520
15,474,904
-0.01(-0.15%)
Jul 01, 2019
7.694
7.701
7.493
7.531
10,725,812
-0.02(-0.30%)
Jun 28, 2019
7.600
7.650
7.523
7.554
15,710,459
+0.00(+0.00%)
Jun 27, 2019
7.477
7.616
7.366
7.554
15,060,531
-0.03(-0.41%)
Jun 26, 2019
7.569
7.620
7.439
7.585
13,597,094
+0.12(+1.54%)
Jun 25, 2019
7.600
7.643
7.400
7.470
27,470,940
-0.13(-1.72%)
Jun 24, 2019
7.508
7.631
7.477
7.600
13,212,409
+0.12(+1.65%)
Jun 21, 2019
7.408
7.535
7.400
7.477
14,846,899
+0.00(+0.00%)
Jun 20, 2019
7.408
7.523
7.408
7.477
11,330,300
+0.15(+2.10%)
Jun 19, 2019
7.154
7.343
7.077
7.323
24,462,972
+0.15(+2.15%)
Jun 18, 2019
7.162
7.269
7.154
7.169
14,934,870
+0.11(+1.53%)
Jun 17, 2019
7.085
7.166
7.039
7.062
12,067,570
+0.00(+0.00%)
Jun 14, 2019
7.100
7.162
6.989
7.062
14,801,921
-0.16(-2.24%)
Jun 13, 2019
7.216
7.308
7.085
7.223
27,361,984
-0.01(-0.11%)
Jun 12, 2019
7.400
7.470
7.223
7.231
21,767,226
-0.15(-2.08%)
Jun 11, 2019
7.316
7.385
7.246
7.385
19,320,812
+0.12(+1.59%)
Jun 10, 2019
7.254
7.319
7.104
7.269
15,560,001
-0.10(-1.36%)
Jun 07, 2019
7.393
7.493
7.354
7.369
14,428,964
+0.02(+0.31%)
Jun 06, 2019
7.316
7.385
7.212
7.346
10,911,328
+0.16(+2.25%)
Jun 05, 2019
7.369
7.385
7.093
7.185
18,733,450
-0.15(-2.10%)
Jun 04, 2019
7.300
7.377
7.239
7.339
11,388,162
+0.09(+1.22%)
Jun 03, 2019
7.266
7.316
7.181
7.250
20,075,860
+0.05(+0.75%)
May 31, 2019
7.135
7.285
7.104
7.197
13,294,135
+0.10(+1.41%)
May 30, 2019
7.004
7.150
7.004
7.097
15,280,241
+0.15(+2.21%)
May 29, 2019
6.851
7.012
6.812
6.943
17,734,286
+0.21(+3.08%)
May 28, 2019
6.651
6.812
6.566
6.735
21,310,398
+0.21(+3.18%)
May 24, 2019
6.581
6.597
6.466
6.528
10,276,412
-0.03(-0.47%)
May 23, 2019
6.497
6.620
6.420
6.558
20,850,962
-0.07(-1.04%)
May 22, 2019
6.666
6.743
6.597
6.628
28,477,748
-0.01(-0.12%)
May 21, 2019
6.366
6.720
6.320
6.635
20,676,620
+0.32(+4.99%)
May 20, 2019
6.166
6.366
6.147
6.320
16,634,334
+0.16(+2.62%)
May 17, 2019
6.197
6.258
6.066
6.159
22,566,590
-0.06(-0.99%)
May 16, 2019
6.289
6.351
6.162
6.220
26,214,496
-0.14(-2.18%)
May 15, 2019
6.266
6.428
6.255
6.358
14,012,427
-0.12(-1.90%)
May 14, 2019
6.520
6.543
6.443
6.481
14,348,030
-0.01(-0.12%)
May 13, 2019
6.528
6.581
6.466
6.489
15,441,524
-0.25(-3.65%)
May 10, 2019
6.804
6.820
6.597
6.735
10,647,482
-0.04(-0.57%)
May 09, 2019
6.774
6.835
6.654
6.774
12,673,652
-0.15(-2.11%)
May 08, 2019
6.881
7.012
6.881
6.920
14,843,158
+0.19(+2.86%)
May 07, 2019
6.628
6.728
6.512
6.728
17,162,742
-0.05(-0.79%)
May 06, 2019
6.858
6.897
6.774
6.781
12,392,069
-0.24(-3.40%)
May 03, 2019
6.950
7.035
6.927
7.020
8,174,073
+0.12(+1.72%)
May 02, 2019
6.801
6.939
6.785
6.901
13,044,927
+0.05(+0.67%)
May 01, 2019
6.962
7.039
6.855
6.855
11,266,196
-0.11(-1.55%)
Apr 30, 2019
6.947
6.962
6.793
6.962
14,844,118
+0.07(+1.00%)
Apr 29, 2019
7.031
7.062
6.862
6.893
9,513,318
-0.12(-1.64%)
Apr 26, 2019
6.970
7.054
6.928
7.008
10,941,783
+0.04(+0.55%)
Apr 25, 2019
6.770
6.978
6.655
6.970
15,976,477
+0.15(+2.14%)
Apr 24, 2019
6.931
6.931
6.732
6.824
14,987,686
-0.15(-2.20%)
Apr 23, 2019
6.878
7.031
6.828
6.978
17,886,148
+0.16(+2.37%)
Apr 22, 2019
6.762
6.878
6.693
6.816
11,059,297
+0.04(+0.57%)
Apr 18, 2019
6.670
6.881
6.609
6.778
13,367,578
+0.10(+1.50%)
Apr 17, 2019
6.816
6.839
6.555
6.678
17,008,692
-0.13(-1.92%)
Apr 16, 2019
6.855
6.939
6.801
6.808
12,948,610
-0.07(-1.01%)
Apr 15, 2019
6.978
6.978
6.835
6.878
19,619,526
+0.01(+0.11%)
Apr 12, 2019
6.947
7.077
6.785
6.870
23,512,300
-0.12(-1.76%)
Apr 11, 2019
7.077
7.113
6.912
6.993
15,318,537
-0.18(-2.57%)
Apr 10, 2019
7.231
7.246
7.139
7.177
17,485,286
-0.01(-0.11%)
Apr 09, 2019
7.170
7.193
7.070
7.185
12,240,131
-0.05(-0.64%)
Apr 08, 2019
7.185
7.231
7.108
7.231
8,049,634
+0.02(+0.21%)
Apr 05, 2019
7.124
7.258
7.089
7.216
13,549,894
+0.07(+0.91%)
Apr 04, 2019
6.966
7.181
6.920
7.151
16,229,168
+0.20(+2.87%)
Apr 03, 2019
7.135
7.177
6.893
6.951
18,186,038
-0.09(-1.31%)
Apr 02, 2019
7.120
7.143
6.932
7.043
13,040,229
-0.07(-0.97%)
Apr 01, 2019
7.174
7.281
7.093
7.112
21,644,806
+0.13(+1.85%)
Mar 29, 2019
6.944
7.053
6.887
6.983
23,480,634
+0.14(+2.06%)
Mar 28, 2019
6.548
6.916
6.541
6.842
42,043,916
+0.31(+4.80%)
Mar 27, 2019
6.663
6.714
6.484
6.528
40,349,508
-0.36(-5.29%)
Mar 26, 2019
6.932
6.964
6.810
6.893
25,947,924
+0.05(+0.75%)
Mar 25, 2019
6.772
6.932
6.759
6.842
22,892,252
+0.09(+1.33%)
Mar 22, 2019
6.887
6.970
6.676
6.752
66,877,292
-0.43(-5.97%)
Mar 21, 2019
7.386
7.392
7.050
7.181
36,756,972
-0.28(-3.77%)
Mar 20, 2019
7.540
7.607
7.380
7.463
33,501,402
-0.13(-1.77%)
Mar 19, 2019
7.706
7.745
7.565
7.597
22,219,002
-0.14(-1.82%)
Mar 18, 2019
7.623
7.748
7.623
7.738
12,454,030
+0.12(+1.51%)
Mar 15, 2019
7.597
7.681
7.591
7.623
21,664,504
+0.07(+0.93%)
Mar 14, 2019
7.540
7.553
7.440
7.553
16,285,553
-0.02(-0.25%)
Mar 13, 2019
7.469
7.649
7.431
7.572
23,259,386
+0.08(+1.02%)
Mar 12, 2019
7.450
7.508
7.412
7.495
19,619,596
+0.04(+0.52%)
Mar 11, 2019
7.232
7.456
7.220
7.456
23,352,830
+0.35(+4.95%)
Mar 08, 2019
6.989
7.117
6.983
7.104
18,732,978
+0.10(+1.46%)
Mar 07, 2019
7.066
7.066
6.896
7.002
17,164,888
-0.03(-0.36%)
Mar 06, 2019
7.232
7.252
6.976
7.028
18,811,730
-0.21(-2.96%)
Mar 05, 2019
7.210
7.293
7.153
7.242
8,976,680
+0.06(+0.89%)
Mar 04, 2019
7.210
7.229
7.095
7.178
14,498,857
-0.01(-0.09%)
Mar 01, 2019
7.274
7.332
7.153
7.185
20,286,596
-0.16(-2.18%)
Feb 28, 2019
7.537
7.537
7.329
7.345
31,695,502
-0.27(-3.53%)
Feb 27, 2019
7.588
7.664
7.549
7.613
11,615,872
-0.04(-0.58%)
Feb 26, 2019
7.530
7.664
7.505
7.658
24,433,908
+0.13(+1.79%)
Feb 25, 2019
7.652
7.658
7.495
7.524
19,105,414
-0.07(-0.93%)
Feb 22, 2019
7.652
7.652
7.508
7.594
22,074,264
-0.01(-0.17%)
Feb 21, 2019
7.600
7.607
7.485
7.607
29,251,444
-0.03(-0.42%)
Feb 20, 2019
7.754
7.876
7.620
7.639
24,143,066
-0.11(-1.40%)
Feb 19, 2019
7.818
7.876
7.735
7.748
19,949,132
-0.18(-2.26%)
Feb 15, 2019
7.927
7.952
7.812
7.927
17,305,848
+0.04(+0.57%)
Feb 14, 2019
7.447
7.959
7.434
7.882
34,880,596
+0.31(+4.14%)
Feb 13, 2019
7.716
7.754
7.549
7.569
20,324,922
-0.19(-2.39%)
Feb 12, 2019
7.716
7.879
7.613
7.754
21,163,966
+0.22(+2.89%)
Feb 11, 2019
7.613
7.629
7.412
7.537
13,440,020
-0.07(-0.93%)
Feb 08, 2019
7.722
7.754
7.457
7.607
24,951,538
+0.02(+0.25%)
Feb 07, 2019
7.613
7.645
7.415
7.588
31,146,282
+0.04(+0.59%)
Feb 06, 2019
7.696
7.754
7.473
7.543
24,042,968
-0.39(-4.92%)
Feb 05, 2019
7.908
8.023
7.837
7.933
18,281,560
+0.01(+0.08%)
Feb 04, 2019
7.696
7.978
7.677
7.927
17,824,610
+0.11(+1.43%)
Feb 01, 2019
7.802
7.863
7.706
7.815
24,629,156
-0.13(-1.61%)
Jan 31, 2019
7.796
8.029
7.764
7.943
29,485,046
+0.54(+7.25%)
Jan 30, 2019
7.367
7.450
7.201
7.405
17,368,736
+0.03(+0.35%)
Jan 29, 2019
7.463
7.482
7.338
7.380
17,477,902
+0.08(+1.05%)
Jan 28, 2019
7.258
7.402
7.246
7.303
14,600,812
-0.06(-0.78%)
Jan 25, 2019
7.335
7.405
7.201
7.361
16,834,706
+0.08(+1.14%)
Jan 24, 2019
7.220
7.303
7.178
7.278
19,954,908
+0.04(+0.62%)
Jan 23, 2019
7.143
7.246
7.051
7.233
13,411,939
+0.24(+3.38%)
Jan 22, 2019
7.150
7.214
6.977
6.996
16,105,717
-0.26(-3.61%)
Jan 18, 2019
7.316
7.348
7.188
7.258
14,388,287
+0.06(+0.80%)
Jan 17, 2019
7.079
7.246
7.073
7.201
17,883,100
+0.04(+0.54%)
Jan 16, 2019
7.175
7.236
7.143
7.162
13,080,900
-0.02(-0.27%)
Jan 15, 2019
7.156
7.214
7.086
7.182
14,854,161
-0.03(-0.44%)
Jan 14, 2019
7.079
7.252
7.060
7.214
11,790,929
+0.08(+1.08%)
Jan 11, 2019
7.073
7.169
7.041
7.137
17,383,098
-0.05(-0.71%)
Jan 10, 2019
7.220
7.316
7.092
7.188
26,306,568
-0.05(-0.71%)
Jan 09, 2019
7.156
7.258
7.143
7.239
27,422,640
+0.19(+2.63%)
Jan 08, 2019
6.907
7.079
6.843
7.054
28,948,908
+0.12(+1.66%)
Jan 07, 2019
7.060
7.073
6.919
6.939
29,287,624
-0.02(-0.28%)
Jan 04, 2019
6.817
7.051
6.760
6.958
20,046,714
+0.09(+1.30%)
Jan 03, 2019
6.843
6.913
6.747
6.868
20,894,900
+0.09(+1.27%)
Jan 02, 2019
6.443
6.827
6.424
6.782
28,099,708
+0.46(+7.28%)
Dec 31, 2018
6.341
6.370
6.261
6.322
9,163,192
+0.04(+0.61%)
Dec 28, 2018
6.264
6.350
6.223
6.283
14,069,804
+0.09(+1.44%)
Dec 27, 2018
5.957
6.213
5.925
6.194
22,092,704
+0.15(+2.54%)
Dec 26, 2018
5.900
6.040
5.826
6.040
19,411,254
+0.14(+2.38%)
Dec 24, 2018
5.944
6.044
5.900
5.900
9,268,826
-0.10(-1.67%)
Dec 21, 2018
6.151
6.157
5.959
6.000
25,067,644
-0.17(-2.74%)
Dec 20, 2018
6.169
6.216
6.088
6.169
27,016,542
+0.17(+2.82%)
Dec 19, 2018
6.194
6.263
5.950
6.000
23,295,776
-0.13(-2.04%)
Dec 18, 2018
6.063
6.151
6.013
6.125
14,954,748
+0.15(+2.52%)
Dec 17, 2018
6.113
6.125
5.950
5.975
24,735,262
-0.13(-2.15%)
Dec 14, 2018
6.163
6.188
6.057
6.107
35,583,264
-0.11(-1.81%)
Dec 13, 2018
6.125
6.232
6.075
6.219
12,846,709
+0.14(+2.37%)
Dec 12, 2018
6.100
6.176
6.057
6.075
24,119,672
+0.09(+1.57%)
Dec 11, 2018
5.994
6.032
5.887
5.981
22,870,862
+0.08(+1.27%)
Dec 10, 2018
5.944
5.991
5.881
5.906
24,069,908
-0.14(-2.38%)
Dec 07, 2018
6.151
6.241
6.016
6.050
22,957,398
-0.09(-1.43%)
Dec 06, 2018
5.812
6.157
5.794
6.138
20,684,640
+0.08(+1.24%)
Dec 04, 2018
6.119
6.188
5.975
6.063
25,713,794
-0.07(-1.12%)
Dec 03, 2018
6.263
6.295
6.088
6.132
19,725,088
-0.10(-1.66%)
Nov 30, 2018
6.260
6.310
6.188
6.235
15,693,010
-0.03(-0.40%)
Nov 29, 2018
6.254
6.301
6.166
6.260
26,979,400
+0.06(+0.91%)
Nov 28, 2018
6.110
6.248
5.922
6.204
25,854,612
+0.17(+2.80%)
Nov 27, 2018
5.860
6.066
5.841
6.035
19,767,726
+0.31(+5.36%)
Nov 26, 2018
5.947
5.953
5.697
5.728
17,506,944
-0.29(-4.89%)
Nov 23, 2018
5.972
6.035
5.966
6.022
8,588,417
+0.01(+0.10%)
Nov 21, 2018
6.016
6.016
6.016
0
+0.16(+2.67%)
Nov 20, 2018
6.010
6.047
5.860
5.860
33,527,206
-0.28(-4.59%)
Nov 19, 2018
6.066
6.157
6.032
6.141
19,249,420
+0.01(+0.20%)
Nov 16, 2018
6.016
6.185
5.966
6.129
19,931,070
+0.12(+1.98%)
Nov 15, 2018
5.841
6.054
5.841
6.010
16,764,940
+0.18(+3.00%)
Nov 14, 2018
5.834
5.853
5.703
5.834
22,305,648
+0.10(+1.75%)
Nov 13, 2018
5.759
5.800
5.643
5.734
20,491,166
-0.16(-2.76%)
Nov 12, 2018
5.922
5.935
5.825
5.897
16,797,524
-0.04(-0.74%)
Nov 09, 2018
5.916
5.972
5.778
5.941
27,415,684
+0.06(+0.96%)
Nov 08, 2018
6.010
6.041
5.816
5.885
23,702,220
-0.13(-2.19%)
Nov 07, 2018
6.016
6.041
5.872
6.016
24,161,694
-0.09(-1.44%)
Nov 06, 2018
6.079
6.129
6.010
6.104
17,525,870
-0.09(-1.42%)
Nov 05, 2018
6.173
6.238
6.160
6.191
22,735,354
+0.02(+0.35%)
Nov 02, 2018
6.132
6.229
6.091
6.169
20,822,266
+0.06(+1.02%)
Nov 01, 2018
5.950
6.113
5.857
6.107
29,457,176
+0.37(+6.43%)
Oct 31, 2018
5.857
5.863
5.616
5.738
34,990,248
-0.14(-2.45%)
Oct 30, 2018
5.563
5.885
5.537
5.882
36,038,548
+0.29(+5.15%)
Oct 29, 2018
5.988
6.004
5.512
5.594
57,098,788
-0.19(-3.35%)
Oct 26, 2018
5.706
5.813
5.591
5.788
25,077,944
+0.14(+2.55%)
Oct 25, 2018
5.544
5.750
5.494
5.644
31,129,914
+0.23(+4.16%)
Oct 24, 2018
5.638
5.644
5.419
5.419
24,590,152
-0.21(-3.67%)
Oct 23, 2018
5.506
5.644
5.472
5.625
16,713,649
+0.02(+0.33%)
Oct 22, 2018
5.613
5.672
5.588
5.606
21,571,656
+0.11(+1.93%)
Oct 19, 2018
5.556
5.594
5.450
5.500
18,889,088
+0.01(+0.11%)
Oct 18, 2018
5.631
5.644
5.487
5.494
18,442,560
-0.18(-3.20%)
Oct 17, 2018
5.606
5.725
5.563
5.675
29,488,946
+0.07(+1.23%)
Oct 16, 2018
5.494
5.619
5.441
5.606
28,061,734
+0.26(+4.92%)
Oct 15, 2018
5.356
5.425
5.325
5.344
20,723,340
-0.04(-0.70%)
Oct 12, 2018
5.400
5.419
5.278
5.381
20,631,920
+0.14(+2.63%)
Oct 11, 2018
5.356
5.394
5.181
5.243
32,183,608
-0.04(-0.83%)
Oct 10, 2018
5.450
5.469
5.287
5.287
31,834,348
-0.29(-5.16%)
Oct 09, 2018
5.481
5.631
5.383
5.575
40,347,636
+0.13(+2.41%)
Oct 08, 2018
5.506
5.563
5.378
5.444
58,233,444
+0.44(+8.75%)
Oct 05, 2018
5.112
5.118
4.956
5.006
29,974,020
+0.00(+0.00%)
Oct 04, 2018
4.999
5.048
4.868
5.006
41,602,364
+0.00(+0.00%)
Oct 03, 2018
5.206
5.206
4.937
5.006
62,831,976
+0.27(+5.68%)
Oct 02, 2018
4.643
4.812
4.611
4.737
41,295,468
+0.33(+7.61%)
Oct 01, 2018
4.414
4.442
4.352
4.402
16,850,724
-0.03(-0.56%)
Sep 28, 2018
4.477
4.533
4.389
4.427
30,980,894
-0.13(-2.75%)
Sep 27, 2018
4.496
4.608
4.492
4.552
37,384,300
+0.13(+2.97%)
Sep 26, 2018
4.421
4.527
4.402
4.421
24,710,174
+0.06(+1.43%)
Sep 25, 2018
4.245
4.377
4.227
4.358
28,237,332
-0.01(-0.14%)
Sep 24, 2018
4.508
4.514
4.327
4.364
18,797,180
-0.16(-3.46%)
Sep 21, 2018
4.408
4.564
4.396
4.521
33,562,904
+0.09(+2.12%)
Sep 20, 2018
4.446
4.489
4.352
4.427
20,782,158
+0.06(+1.43%)
Sep 19, 2018
4.308
4.439
4.274
4.364
26,800,486
+0.03(+0.72%)
Sep 18, 2018
4.320
4.396
4.295
4.333
18,493,502
+0.00(+0.00%)
Sep 17, 2018
4.170
4.358
4.164
4.333
16,241,560
+0.16(+3.90%)
Sep 14, 2018
4.152
4.202
4.064
4.170
23,038,950
+0.08(+1.83%)
Sep 13, 2018
4.139
4.183
4.061
4.095
23,707,962
-0.08(-1.80%)
Sep 12, 2018
4.227
4.264
4.158
4.170
28,482,988
+0.03(+0.76%)
Sep 11, 2018
4.164
4.189
4.095
4.139
20,151,448
-0.21(-4.75%)
Sep 10, 2018
4.370
4.417
4.283
4.345
28,415,146
-0.04(-1.00%)
Sep 07, 2018
4.377
4.436
4.333
4.389
23,235,192
+0.11(+2.48%)
Sep 06, 2018
4.195
4.324
4.120
4.283
23,239,176
+0.13(+3.01%)
Sep 05, 2018
4.089
4.214
4.070
4.158
19,217,200
+0.03(+0.61%)
Sep 04, 2018
4.145
4.189
4.095
4.133
19,221,372
-0.20(-4.69%)
Aug 31, 2018
4.336
4.336
4.336
0
+0.12(+2.81%)
Aug 30, 2018
4.361
4.361
4.180
4.218
23,999,832
-0.19(-4.39%)
Aug 29, 2018
4.386
4.449
4.355
4.411
14,210,241
+0.07(+1.73%)
Aug 28, 2018
4.380
4.402
4.296
4.336
13,632,160
-0.09(-2.12%)
Aug 27, 2018
4.361
4.467
4.343
4.430
18,200,846
+0.11(+2.60%)
Aug 24, 2018
4.343
4.368
4.255
4.318
15,386,911
+0.07(+1.62%)
Aug 23, 2018
4.418
4.446
4.211
4.249
24,287,996
-0.17(-3.82%)
Aug 22, 2018
4.230
4.430
4.230
4.418
20,640,834
+0.08(+1.87%)
Aug 21, 2018
4.449
4.492
4.296
4.336
30,806,054
-0.19(-4.28%)
Aug 20, 2018
4.517
4.542
4.455
4.530
12,089,002
-0.02(-0.55%)
Aug 17, 2018
4.617
4.617
4.505
4.555
16,337,900
-0.13(-2.80%)
Aug 16, 2018
4.755
4.786
4.636
4.686
21,814,428
-0.02(-0.40%)
Aug 15, 2018
4.699
4.767
4.630
4.705
24,118,932
-0.09(-1.95%)
Aug 14, 2018
4.742
4.817
4.655
4.799
20,071,694
+0.12(+2.67%)
Aug 13, 2018
4.567
4.692
4.536
4.674
22,578,268
+0.02(+0.40%)
Aug 10, 2018
4.792
4.799
4.599
4.655
34,397,248
-0.31(-6.29%)
Aug 09, 2018
5.049
5.067
4.917
4.967
12,928,544
-0.11(-2.09%)
Aug 08, 2018
5.230
5.267
5.030
5.074
21,674,878
-0.09(-1.81%)
Aug 07, 2018
5.348
5.386
5.130
5.167
20,856,342
-0.13(-2.48%)
Aug 06, 2018
5.323
5.367
5.280
5.298
13,330,792
-0.09(-1.74%)
Aug 03, 2018
5.280
5.414
5.255
5.392
21,502,560
+0.29(+5.63%)
Aug 02, 2018
5.049
5.142
4.999
5.105
11,752,619
-0.00(-0.07%)
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.